CompoSecure Inc

CMPO
🏛️ 美国 →
20.37
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.76 19.76 19.76 19.76 9.7K
09:31 19.75 19.75 19.61 19.61 2.1K
09:33 19.69 19.69 19.69 19.69 2.3K
09:35 19.58 19.58 19.58 19.58 1.6K
09:36 19.55 19.55 19.55 19.55 1.1K
09:37 19.56 19.56 19.56 19.56 0.8K
09:38 19.53 19.53 19.53 19.53 0.4K
09:39 19.54 19.54 19.54 19.54 1.2K
09:40 19.51 19.51 19.51 19.51 0.5K
09:41 19.53 19.53 19.53 19.52 1.2K
09:42 19.52 19.52 19.50 19.51 0.8K
09:43 19.48 19.48 19.43 19.43 0.8K
09:44 19.47 19.47 19.47 19.47 0.5K
09:45 19.46 19.46 19.42 19.42 3.1K
09:47 19.41 19.41 19.37 19.37 1.8K
09:48 19.34 19.37 19.34 19.34 1.7K
09:49 19.39 19.40 19.39 19.40 2.4K
09:50 19.42 19.43 19.42 19.43 1.3K
09:54 19.45 19.46 19.45 19.46 45.9K
09:55 19.48 19.48 19.46 19.46 3.2K
09:56 19.46 19.53 19.46 19.52 6.5K
09:57 19.52 19.52 19.52 19.52 0.3K
09:58 19.52 19.52 19.52 19.52 0.7K
09:59 19.48 19.48 19.48 19.48 0.5K
10:00 19.51 19.51 19.51 19.51 0.8K
10:01 19.47 19.47 19.44 19.44 1.7K
10:03 19.40 19.40 19.40 19.40 1.3K
10:04 19.40 19.40 19.40 19.40 3.5K
10:05 19.39 19.40 19.39 19.40 1.9K
10:06 19.40 19.40 19.40 19.40 0.3K
10:07 19.41 19.41 19.41 19.41 0.6K
10:08 19.41 19.41 19.41 19.41 0.5K
10:09 19.40 19.41 19.37 19.37 19.1K
10:10 19.40 19.40 19.40 19.40 0.7K
10:11 19.42 19.42 19.42 19.42 0.5K
10:12 19.42 19.42 19.42 19.42 0.8K
10:13 19.42 19.42 19.42 19.42 1.3K
10:14 19.43 19.43 19.43 19.43 2.2K
10:15 19.45 19.46 19.41 19.46 1.1K
10:17 19.50 19.53 19.49 19.53 1.1K
10:18 19.52 19.52 19.50 19.50 1.3K
10:19 19.52 19.52 19.52 19.52 1.0K
10:20 19.53 19.53 19.53 19.53 1.0K
10:21 19.56 19.57 19.56 19.57 1.9K
10:22 19.58 19.58 19.55 19.55 0.7K
10:23 19.55 19.55 19.55 19.55 2.1K
10:24 19.55 19.55 19.54 19.54 0.4K
10:25 19.54 19.54 19.51 19.51 2.6K
10:26 19.49 19.49 19.49 19.49 0.9K
10:27 19.49 19.49 19.49 19.49 0.1K
10:28 19.49 19.50 19.49 19.50 2.1K
10:29 19.48 19.49 19.48 19.49 2.2K
10:34 19.48 19.48 19.48 19.48 1.0K
10:35 19.47 19.47 19.45 19.45 1.8K
10:37 19.47 19.47 19.46 19.45 1.1K
10:40 19.45 19.45 19.45 19.45 0.1K
10:41 19.45 19.45 19.45 19.45 0.9K
10:43 19.44 19.44 19.44 19.44 0.6K
10:44 19.40 19.43 19.40 19.43 4.4K
10:45 19.42 19.42 19.42 19.42 0.3K
10:46 19.43 19.43 19.43 19.43 0.1K
10:47 19.44 19.44 19.41 19.41 2.1K
10:48 19.42 19.42 19.42 19.42 0.5K
10:51 19.42 19.42 19.42 19.42 1.0K
10:55 19.43 19.43 19.42 19.42 0.7K
10:56 19.42 19.43 19.42 19.43 1.0K
10:58 19.44 19.44 19.44 19.44 0.3K
10:59 19.46 19.46 19.46 19.46 0.3K
11:01 19.44 19.44 19.44 19.44 2.3K
11:02 19.41 19.41 19.40 19.40 0.7K
11:03 19.42 19.42 19.42 19.42 1.4K
11:07 19.42 19.42 19.42 19.42 0.3K
11:08 19.40 19.40 19.40 19.40 0.9K
11:09 19.40 19.40 19.40 19.40 0.5K
11:12 19.41 19.41 19.41 19.41 0.5K
11:15 19.40 19.40 19.40 19.40 0.5K
11:17 19.40 19.40 19.40 19.40 1.5K
11:23 19.41 19.41 19.40 19.40 1.6K
11:24 19.41 19.41 19.41 19.41 0.8K
11:25 19.42 19.42 19.42 19.42 1.0K
11:27 19.41 19.41 19.41 19.41 2.0K
11:28 19.42 19.42 19.42 19.42 0.3K
11:29 19.40 19.40 19.40 19.40 4.0K
11:30 19.40 19.40 19.40 19.40 3.5K
11:31 19.34 19.34 19.34 19.34 34.0K
11:32 19.31 19.31 19.28 19.28 1.6K
11:33 19.30 19.30 19.30 19.30 1.0K
11:34 19.30 19.30 19.30 19.30 0.7K
11:35 19.30 19.30 19.30 19.30 3.4K
11:36 19.28 19.28 19.28 19.28 1.2K
11:40 19.26 19.26 19.21 19.22 2.0K
11:41 19.19 19.22 19.19 19.22 0.5K
11:42 19.20 19.21 19.20 19.21 1.9K
11:43 19.20 19.20 19.20 19.20 0.5K
11:44 19.19 19.19 19.19 19.19 0.3K
11:45 19.19 19.21 19.19 19.20 2.7K
11:47 19.20 19.20 19.20 19.20 1.3K
11:48 19.20 19.21 19.20 19.21 0.8K
11:49 19.21 19.21 19.19 19.19 2.2K
11:50 19.15 19.15 19.15 19.15 1.5K
11:52 19.14 19.14 19.13 19.13 0.6K
11:53 19.13 19.13 19.13 19.13 0.5K
11:54 19.12 19.12 19.12 19.12 0.5K
11:55 19.11 19.11 19.11 19.11 1.0K
11:56 19.10 19.10 19.10 19.10 0.4K
11:57 19.11 19.11 19.11 19.11 1.0K
11:58 19.11 19.11 19.10 19.10 0.5K
11:59 19.13 19.13 19.13 19.13 2.5K
12:00 19.11 19.11 19.11 19.11 5.4K
12:02 19.11 19.11 19.11 19.11 1.7K
12:06 19.09 19.09 19.09 19.09 2.3K
12:07 19.12 19.12 19.12 19.12 0.5K
12:08 19.12 19.13 19.12 19.13 0.9K
12:09 19.13 19.13 19.13 19.13 1.1K
12:10 19.14 19.15 19.14 19.15 2.8K
12:11 19.15 19.16 19.15 19.16 1.3K
12:13 19.24 19.24 19.24 19.24 4.8K
12:14 19.24 19.24 19.24 19.24 0.2K
12:15 19.23 19.23 19.23 19.23 0.3K
12:17 19.23 19.23 19.23 19.23 3.0K
12:21 19.19 19.19 19.19 19.19 1.4K
12:23 19.27 19.27 19.27 19.27 10.3K
12:25 19.27 19.27 19.27 19.27 0.4K
12:26 19.27 19.27 19.23 19.23 7.8K
12:29 19.24 19.24 19.23 19.23 2.0K
12:30 19.23 19.23 19.23 19.23 1.4K
12:31 19.25 19.26 19.25 19.26 2.6K
12:34 19.26 19.26 19.26 19.26 0.5K
12:35 19.26 19.26 19.26 19.26 0.5K
12:36 19.26 19.26 19.26 19.26 0.5K
12:37 19.26 19.26 19.26 19.26 0.3K
12:38 19.25 19.25 19.25 19.25 1.9K
12:39 19.25 19.25 19.25 19.25 1.6K
12:40 19.24 19.24 19.24 19.24 1.0K
12:42 19.23 19.23 19.23 19.23 0.1K
12:43 19.23 19.23 19.23 19.23 1.8K
12:44 19.23 19.23 19.23 19.23 1.1K
12:45 19.23 19.23 19.23 19.23 0.6K
12:46 19.24 19.24 19.24 19.24 1.0K
12:47 19.25 19.25 19.25 19.25 1.2K
12:50 19.24 19.24 19.24 19.24 0.5K
12:51 19.25 19.25 19.25 19.25 0.5K
12:52 19.24 19.24 19.24 19.24 0.4K
12:53 19.24 19.24 19.24 19.24 0.3K
12:55 19.23 19.23 19.23 19.23 0.4K
12:56 19.23 19.23 19.23 19.23 1.0K
13:00 19.19 19.19 19.19 19.19 1.9K
13:01 19.20 19.20 19.20 19.20 7.1K
13:04 19.21 19.21 19.21 19.21 0.8K
13:05 19.19 19.19 19.19 19.19 13.3K
13:06 19.19 19.19 19.19 19.18 1.5K
13:08 19.20 19.20 19.20 19.20 0.6K
13:10 19.20 19.20 19.20 19.20 0.6K
13:13 19.21 19.21 19.19 19.19 10.5K
13:14 19.19 19.19 19.19 19.19 4.4K
13:15 19.19 19.19 19.18 19.18 9.5K
13:16 19.18 19.18 19.16 19.16 1.6K
13:17 19.15 19.15 19.15 19.15 2.5K
13:18 19.14 19.14 19.13 19.13 1.8K
13:20 19.14 19.16 19.14 19.16 1.3K
13:21 19.17 19.17 19.17 19.17 0.9K
13:22 19.19 19.19 19.18 19.18 1.3K
13:24 19.18 19.18 19.18 19.18 1.7K
13:25 19.19 19.19 19.19 19.19 2.0K
13:26 19.20 19.20 19.20 19.20 2.5K
13:27 19.20 19.20 19.20 19.20 0.1K
13:28 19.19 19.19 19.18 19.18 3.3K
13:29 19.18 19.18 19.15 19.15 17.5K
13:30 19.16 19.16 19.16 19.16 0.3K
13:31 19.15 19.16 19.15 19.16 1.1K
13:32 19.15 19.15 19.15 19.15 0.7K
13:33 19.15 19.15 19.14 19.14 2.4K
13:35 19.14 19.14 19.14 19.14 0.5K
13:36 19.14 19.14 19.14 19.14 0.5K
13:38 19.14 19.15 19.14 19.15 2.1K
13:39 19.16 19.16 19.16 19.16 0.2K
13:40 19.15 19.15 19.15 19.15 1.2K
13:42 19.15 19.15 19.15 19.15 0.5K
13:43 19.12 19.12 19.12 19.11 1.5K
13:45 19.12 19.12 19.12 19.12 0.6K
13:46 19.13 19.13 19.13 19.13 2.7K
13:47 19.12 19.12 19.12 19.12 0.7K
13:48 19.12 19.12 19.12 19.12 1.0K
13:51 19.13 19.13 19.13 19.13 1.0K
13:54 19.12 19.12 19.12 19.12 0.6K
13:55 19.12 19.12 19.12 19.12 0.4K
13:56 19.12 19.12 19.11 19.11 1.3K
13:57 19.07 19.07 19.07 19.07 0.9K
13:59 19.07 19.07 19.07 19.07 0.3K
14:00 19.06 19.06 19.06 19.06 1.4K
14:01 19.07 19.07 19.04 19.04 1.8K
14:02 19.05 19.05 19.05 19.05 0.2K
14:03 19.05 19.06 19.05 19.06 1.1K
14:04 19.05 19.05 19.05 19.05 0.6K
14:05 19.04 19.04 19.04 19.04 0.6K
14:06 19.05 19.05 19.05 19.05 1.6K
14:08 19.06 19.06 19.06 19.06 2.0K
14:10 19.00 19.03 19.00 19.03 11.0K
14:11 19.04 19.10 19.04 19.10 11.1K
14:12 19.11 19.11 19.11 19.11 1.9K
14:14 19.12 19.12 19.12 19.12 0.4K
14:15 19.11 19.16 19.11 19.15 2.7K
14:16 19.14 19.14 19.14 19.14 0.5K
14:17 19.14 19.14 19.14 19.14 1.1K
14:20 19.14 19.14 19.14 19.14 1.1K
14:21 19.11 19.12 19.11 19.12 0.9K
14:22 19.12 19.12 19.12 19.12 0.7K
14:23 19.12 19.12 19.12 19.12 0.5K
14:24 19.12 19.12 19.12 19.12 1.0K
14:26 19.12 19.13 19.12 19.13 1.3K
14:27 19.13 19.13 19.13 19.13 0.6K
14:28 19.13 19.13 19.13 19.13 1.3K
14:30 19.11 19.12 19.11 19.12 0.6K
14:31 19.13 19.13 19.13 19.13 1.6K
14:37 19.12 19.13 19.12 19.13 0.5K
14:38 19.13 19.13 19.11 19.11 1.2K
14:39 19.11 19.11 19.11 19.11 1.1K
14:42 19.10 19.10 19.06 19.06 3.0K
14:43 19.08 19.08 19.06 19.06 1.0K
14:44 19.06 19.06 19.06 19.06 1.0K
14:45 19.07 19.07 19.07 19.07 0.6K
14:46 19.07 19.07 19.07 19.07 0.5K
14:47 19.07 19.07 19.07 19.07 1.9K
14:49 19.05 19.05 19.01 19.01 3.2K
14:50 19.00 19.00 19.00 19.00 0.7K
14:51 19.00 19.00 18.99 18.99 1.0K
14:52 19.00 19.00 19.00 19.00 0.1K
14:53 18.99 19.00 18.99 19.00 1.3K
14:56 18.98 18.98 18.95 18.95 2.6K
14:58 18.95 18.95 18.95 18.95 1.5K
14:59 18.95 18.95 18.95 18.95 3.2K
15:00 18.94 18.94 18.92 18.92 2.8K
15:01 18.92 18.93 18.92 18.93 0.4K
15:02 18.93 18.96 18.93 18.96 5.8K
15:03 18.99 18.99 18.99 18.99 1.3K
15:04 18.99 18.99 18.99 18.99 1.5K
15:07 18.95 18.95 18.95 18.95 0.6K
15:09 18.96 18.96 18.96 18.96 1.5K
15:11 18.96 18.96 18.96 18.96 0.7K
15:13 18.96 19.00 18.96 18.97 6.6K
15:14 18.96 18.96 18.95 18.95 1.9K
15:15 18.96 18.96 18.96 18.96 0.9K
15:16 18.97 18.97 18.97 18.97 2.2K
15:17 18.98 18.98 18.97 18.97 0.9K
15:18 18.98 18.98 18.98 18.98 0.7K
15:19 18.99 18.99 18.99 18.99 2.3K
15:20 18.99 18.99 18.99 18.99 1.3K
15:21 18.99 18.99 18.99 18.99 0.7K
15:22 18.98 18.98 18.98 18.98 0.5K
15:23 18.98 18.98 18.98 18.98 0.9K
15:24 18.98 18.98 18.98 18.98 0.3K
15:25 18.98 18.98 18.98 18.98 2.1K
15:26 18.97 18.98 18.97 18.98 1.0K
15:27 18.97 18.97 18.97 18.97 0.3K
15:28 18.98 18.98 18.98 18.98 0.3K
15:29 18.97 19.07 18.97 19.07 16.6K
15:30 19.08 19.10 19.08 19.09 1.5K
15:31 19.11 19.11 19.10 19.10 0.9K
15:32 19.10 19.11 19.10 19.11 0.8K
15:33 19.10 19.11 19.10 19.10 2.7K
15:34 19.10 19.10 19.10 19.10 2.7K
15:35 19.10 19.10 19.09 19.09 1.3K
15:36 19.07 19.08 19.06 19.07 1.8K
15:37 19.07 19.08 19.07 19.07 2.3K
15:38 19.07 19.07 19.05 19.05 2.0K
15:39 19.05 19.05 19.04 19.04 0.9K
15:40 19.05 19.05 19.05 19.05 1.9K
15:41 19.04 19.05 19.04 19.04 3.4K
15:42 19.04 19.05 19.04 19.05 1.3K
15:43 19.05 19.05 19.05 19.05 0.7K
15:44 19.04 19.06 19.04 19.06 3.6K
15:45 19.06 19.06 19.05 19.06 3.9K
15:46 19.06 19.07 19.06 19.06 2.4K
15:47 19.07 19.09 19.07 19.09 3.6K
15:48 19.07 19.08 19.07 19.07 3.9K
15:49 19.08 19.08 19.07 19.07 2.4K
15:50 19.08 19.09 19.06 19.06 5.3K
15:51 19.11 19.14 19.11 19.13 9.7K
15:52 19.13 19.13 19.12 19.12 1.0K
15:53 19.12 19.13 19.11 19.11 3.7K
15:54 19.11 19.11 19.09 19.09 6.6K
15:55 19.09 19.09 19.08 19.08 5.6K
15:56 19.07 19.09 19.07 19.08 6.0K
15:57 19.09 19.11 19.09 19.11 12.5K
15:58 19.11 19.11 19.09 19.10 13.0K
15:59 19.13 19.13 19.09 19.12 224.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据