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 18.75 19.00 18.69 18.94 14.2K
09:31 18.97 18.97 18.83 18.83 2.2K
09:33 18.82 18.82 18.82 18.82 0.2K
09:34 18.86 18.89 18.86 18.89 0.2K
09:35 18.83 18.87 18.83 18.86 3.0K
09:37 18.93 18.93 18.93 18.93 0.4K
09:38 18.93 18.93 18.93 18.93 0.4K
09:40 18.98 18.98 18.98 18.98 0.3K
09:41 18.98 18.98 18.98 18.98 9.6K
09:42 19.00 19.00 19.00 19.00 7.7K
09:44 19.00 19.00 19.00 19.00 5.6K
09:45 18.99 18.99 18.95 18.95 4.9K
09:46 19.00 19.00 19.00 19.00 10.2K
09:47 19.02 19.02 19.00 19.00 23.8K
09:48 19.11 19.11 19.10 19.10 2.1K
09:49 19.04 19.04 19.04 19.04 2.7K
09:50 19.04 19.04 19.04 19.04 0.2K
09:52 19.01 19.01 19.00 19.00 1.1K
09:53 19.03 19.03 19.03 19.03 0.2K
09:54 19.01 19.04 19.01 19.04 1.7K
09:57 19.05 19.05 19.05 19.05 0.7K
09:58 19.05 19.05 19.05 19.05 0.1K
09:59 19.07 19.07 19.07 19.07 0.5K
10:00 19.09 19.11 19.08 19.11 1.3K
10:01 19.12 19.12 19.12 19.11 0.6K
10:02 19.12 19.12 19.12 19.12 0.7K
10:04 19.13 19.16 19.13 19.15 1.1K
10:05 19.18 19.18 19.18 19.18 0.8K
10:07 19.17 19.20 19.17 19.20 0.2K
10:08 19.20 19.20 19.19 19.19 1.8K
10:09 19.17 19.19 19.17 19.18 2.0K
10:10 19.19 19.19 19.19 19.19 0.6K
10:12 19.19 19.19 19.19 19.18 0.1K
10:13 19.18 19.18 19.18 19.18 0.7K
10:15 19.18 19.18 19.18 19.18 0.4K
10:16 19.18 19.20 19.18 19.20 2.5K
10:17 19.20 19.20 19.18 19.18 2.8K
10:18 19.16 19.16 19.16 19.16 0.5K
10:20 19.20 19.20 19.18 19.18 0.5K
10:22 19.19 19.20 19.19 19.20 1.2K
10:23 19.23 19.23 19.23 19.23 1.0K
10:24 19.23 19.23 19.23 19.23 0.6K
10:25 19.19 19.19 19.19 19.19 2.5K
10:28 19.16 19.16 19.15 19.15 1.2K
10:30 19.16 19.16 19.16 19.16 0.5K
10:31 19.16 19.16 19.16 19.16 0.1K
10:32 19.16 19.17 19.16 19.17 1.0K
10:33 19.17 19.17 19.17 19.17 0.2K
10:34 19.17 19.17 19.17 19.17 0.2K
10:35 19.18 19.19 19.18 19.19 0.9K
10:36 19.19 19.19 19.18 19.18 1.1K
10:37 19.16 19.16 19.16 19.16 0.3K
10:38 19.18 19.18 19.16 19.16 0.7K
10:41 19.21 19.22 19.21 19.22 1.2K
10:42 19.13 19.14 19.13 19.14 10.4K
10:43 19.15 19.16 19.15 19.15 16.7K
10:44 19.15 19.24 19.15 19.24 9.2K
10:45 19.23 19.23 19.22 19.22 1.6K
10:46 19.24 19.25 19.24 19.25 7.1K
10:47 19.25 19.31 19.25 19.30 23.1K
10:48 19.29 19.31 19.29 19.31 1.9K
10:49 19.29 19.29 19.27 19.27 0.4K
10:50 19.30 19.30 19.28 19.28 1.3K
10:53 19.30 19.33 19.30 19.33 1.7K
10:54 19.33 19.33 19.33 19.33 0.2K
10:55 19.33 19.34 19.32 19.33 1.2K
10:56 19.33 19.33 19.33 19.33 0.3K
10:57 19.34 19.34 19.34 19.34 1.0K
10:58 19.34 19.34 19.34 19.34 2.5K
10:59 19.35 19.35 19.35 19.35 0.2K
11:00 19.35 19.35 19.35 19.35 0.5K
11:03 19.39 19.39 19.38 19.38 0.9K
11:04 19.38 19.40 19.38 19.40 1.5K
11:06 19.41 19.41 19.39 19.39 2.7K
11:07 19.40 19.40 19.40 19.40 0.3K
11:08 19.41 19.41 19.39 19.39 1.0K
11:09 19.39 19.39 19.39 19.39 0.5K
11:10 19.41 19.46 19.41 19.46 0.9K
11:11 19.44 19.44 19.43 19.43 3.0K
11:12 19.44 19.44 19.44 19.43 0.6K
11:14 19.44 19.44 19.44 19.44 3.5K
11:15 19.47 19.47 19.46 19.46 2.5K
11:16 19.46 19.46 19.46 19.46 1.5K
11:17 19.44 19.44 19.44 19.44 0.8K
11:19 19.44 19.44 19.42 19.42 4.9K
11:21 19.42 19.42 19.42 19.42 0.2K
11:22 19.41 19.41 19.41 19.41 0.8K
11:23 19.40 19.40 19.40 19.40 0.8K
11:24 19.41 19.41 19.41 19.41 0.4K
11:25 19.41 19.41 19.40 19.40 0.5K
11:26 19.41 19.41 19.39 19.39 1.5K
11:27 19.39 19.39 19.39 19.39 0.2K
11:28 19.39 19.42 19.39 19.42 1.8K
11:30 19.45 19.45 19.45 19.45 1.5K
11:31 19.44 19.45 19.44 19.45 1.2K
11:32 19.45 19.45 19.43 19.43 1.1K
11:33 19.42 19.43 19.42 19.43 1.0K
11:35 19.41 19.41 19.41 19.41 0.6K
11:37 19.42 19.42 19.42 19.42 0.1K
11:38 19.42 19.42 19.42 19.42 0.2K
11:39 19.42 19.42 19.42 19.42 2.2K
11:40 19.38 19.39 19.38 19.39 2.3K
11:41 19.37 19.39 19.37 19.39 1.4K
11:42 19.38 19.38 19.38 19.38 0.2K
11:43 19.37 19.37 19.37 19.37 0.9K
11:44 19.37 19.37 19.37 19.37 0.2K
11:45 19.38 19.38 19.38 19.38 0.1K
11:46 19.37 19.37 19.37 19.37 0.1K
11:47 19.37 19.37 19.37 19.37 0.5K
11:48 19.39 19.39 19.38 19.38 2.6K
11:49 19.38 19.38 19.38 19.38 0.6K
11:50 19.39 19.39 19.37 19.38 1.0K
11:51 19.36 19.36 19.36 19.36 1.2K
11:52 19.36 19.36 19.36 19.36 0.2K
11:55 19.39 19.39 19.38 19.38 0.3K
11:56 19.38 19.38 19.38 19.38 0.3K
11:57 19.40 19.40 19.40 19.40 1.0K
11:58 19.40 19.40 19.39 19.39 0.8K
11:59 19.39 19.39 19.39 19.39 0.1K
12:00 19.39 19.40 19.39 19.40 0.7K
12:01 19.41 19.41 19.41 19.41 0.8K
12:02 19.43 19.43 19.39 19.39 2.7K
12:03 19.39 19.39 19.39 19.39 1.0K
12:05 19.40 19.40 19.40 19.40 0.2K
12:06 19.39 19.39 19.38 19.38 2.3K
12:07 19.38 19.38 19.38 19.38 0.8K
12:08 19.33 19.33 19.29 19.29 5.6K
12:09 19.29 19.29 19.29 19.29 0.1K
12:10 19.28 19.29 19.26 19.26 2.5K
12:11 19.26 19.26 19.25 19.26 9.2K
12:12 19.25 19.25 19.23 19.23 1.1K
12:13 19.23 19.24 19.22 19.24 3.6K
12:15 19.28 19.28 19.28 19.27 1.5K
12:18 19.26 19.27 19.26 19.26 1.4K
12:20 19.27 19.27 19.27 19.27 0.5K
12:21 19.18 19.18 19.18 19.18 4.5K
12:22 19.19 19.19 19.18 19.18 1.5K
12:23 19.19 19.19 19.18 19.19 0.5K
12:24 19.19 19.19 19.19 19.19 0.3K
12:25 19.19 19.19 19.19 19.19 0.4K
12:26 19.19 19.19 19.16 19.16 2.7K
12:29 19.17 19.18 19.17 19.18 1.1K
12:34 19.19 19.19 19.17 19.17 2.4K
12:38 19.18 19.18 19.18 19.18 0.6K
12:39 19.18 19.18 19.18 19.18 1.3K
12:40 19.17 19.17 19.17 19.17 0.5K
12:41 19.19 19.19 19.18 19.18 0.2K
12:42 19.19 19.20 19.19 19.20 1.8K
12:44 19.19 19.19 19.18 19.18 1.9K
12:46 19.17 19.20 19.17 19.20 4.1K
12:47 19.19 19.19 19.19 19.19 0.6K
12:48 19.20 19.20 19.20 19.20 15.5K
12:49 19.20 19.20 19.20 19.20 7.2K
12:50 19.20 19.28 19.20 19.27 8.0K
12:51 19.28 19.29 19.28 19.29 0.8K
12:52 19.30 19.30 19.30 19.30 1.0K
12:54 19.30 19.30 19.30 19.30 1.2K
12:55 19.29 19.30 19.29 19.30 0.6K
12:57 19.30 19.30 19.30 19.30 0.6K
12:58 19.29 19.29 19.28 19.28 3.2K
13:00 19.27 19.27 19.27 19.27 0.7K
13:02 19.28 19.30 19.28 19.28 2.8K
13:04 19.28 19.28 19.27 19.27 1.8K
13:08 19.27 19.27 19.27 19.27 0.6K
13:09 19.27 19.27 19.27 19.27 0.6K
13:10 19.26 19.26 19.24 19.24 1.2K
13:11 19.24 19.24 19.24 19.24 0.7K
13:12 19.25 19.25 19.25 19.25 0.4K
13:13 19.26 19.26 19.26 19.26 0.4K
13:14 19.25 19.25 19.25 19.25 0.8K
13:18 19.25 19.25 19.25 19.25 0.6K
13:19 19.24 19.24 19.24 19.24 1.6K
13:22 19.25 19.25 19.25 19.25 0.5K
13:24 19.25 19.26 19.25 19.26 0.7K
13:25 19.25 19.25 19.25 19.25 0.3K
13:26 19.25 19.25 19.25 19.25 0.9K
13:27 19.25 19.25 19.24 19.24 1.4K
13:29 19.24 19.24 19.23 19.24 6.3K
13:31 19.24 19.24 19.24 19.24 0.4K
13:32 19.26 19.26 19.26 19.26 0.9K
13:33 19.27 19.27 19.27 19.27 0.6K
13:35 19.27 19.27 19.27 19.27 1.9K
13:37 19.28 19.29 19.28 19.29 0.8K
13:38 19.29 19.29 19.27 19.27 3.6K
13:40 19.29 19.29 19.29 19.29 0.5K
13:41 19.29 19.29 19.29 19.29 0.1K
13:42 19.29 19.29 19.28 19.28 0.9K
13:44 19.30 19.30 19.30 19.30 1.2K
13:46 19.31 19.31 19.31 19.31 0.8K
13:47 19.32 19.32 19.32 19.32 1.3K
13:48 19.32 19.33 19.32 19.33 2.5K
13:49 19.33 19.34 19.33 19.34 4.0K
13:50 19.32 19.33 19.32 19.33 1.9K
13:52 19.32 19.32 19.31 19.31 3.3K
13:53 19.32 19.32 19.32 19.32 0.7K
13:54 19.31 19.31 19.31 19.31 0.4K
13:56 19.31 19.31 19.31 19.31 0.6K
13:57 19.31 19.31 19.31 19.31 0.9K
13:58 19.31 19.32 19.30 19.30 1.2K
13:59 19.31 19.31 19.31 19.31 0.4K
14:01 19.31 19.31 19.31 19.31 0.1K
14:02 19.32 19.32 19.31 19.31 1.6K
14:03 19.32 19.32 19.32 19.32 0.4K
14:05 19.32 19.33 19.32 19.32 1.8K
14:06 19.31 19.32 19.31 19.31 1.4K
14:07 19.30 19.30 19.30 19.30 0.5K
14:08 19.31 19.31 19.31 19.31 0.5K
14:09 19.32 19.32 19.31 19.31 1.8K
14:10 19.31 19.31 19.31 19.31 1.9K
14:11 19.32 19.32 19.32 19.32 0.8K
14:12 19.31 19.31 19.31 19.31 1.0K
14:13 19.30 19.30 19.30 19.30 3.7K
14:15 19.30 19.30 19.30 19.30 0.2K
14:16 19.30 19.30 19.30 19.30 0.8K
14:18 19.30 19.30 19.29 19.29 1.8K
14:19 19.29 19.29 19.27 19.27 2.5K
14:21 19.25 19.26 19.25 19.26 4.0K
14:22 19.26 19.26 19.26 19.26 0.8K
14:23 19.26 19.26 19.26 19.26 0.3K
14:24 19.26 19.26 19.26 19.26 1.5K
14:25 19.26 19.26 19.26 19.26 0.4K
14:26 19.26 19.26 19.24 19.24 3.3K
14:27 19.25 19.25 19.25 19.25 1.2K
14:28 19.26 19.27 19.26 19.27 1.2K
14:30 19.27 19.28 19.27 19.28 1.8K
14:31 19.28 19.29 19.28 19.29 5.6K
14:32 19.29 19.29 19.29 19.29 0.8K
14:33 19.29 19.29 19.29 19.29 0.4K
14:34 19.29 19.29 19.29 19.29 0.9K
14:37 19.29 19.32 19.29 19.29 4.4K
14:38 19.29 19.29 19.29 19.29 3.5K
14:42 19.29 19.29 19.29 19.29 1.4K
14:46 19.28 19.28 19.26 19.27 3.0K
14:47 19.28 19.28 19.28 19.27 0.4K
14:49 19.28 19.29 19.28 19.29 4.1K
14:52 19.28 19.28 19.28 19.28 1.2K
14:54 19.29 19.29 19.29 19.29 0.8K
14:55 19.30 19.30 19.30 19.30 0.9K
14:56 19.31 19.31 19.31 19.31 1.3K
14:57 19.32 19.32 19.30 19.30 4.4K
14:58 19.30 19.31 19.29 19.31 1.7K
14:59 19.31 19.31 19.31 19.31 0.6K
15:00 19.31 19.31 19.31 19.31 0.3K
15:02 19.32 19.32 19.30 19.31 1.3K
15:03 19.30 19.30 19.28 19.28 3.2K
15:04 19.28 19.28 19.28 19.28 0.8K
15:06 19.28 19.28 19.28 19.28 0.2K
15:07 19.28 19.28 19.28 19.28 1.1K
15:08 19.28 19.28 19.28 19.27 0.9K
15:11 19.28 19.28 19.28 19.27 0.5K
15:12 19.29 19.29 19.29 19.29 1.9K
15:13 19.28 19.31 19.28 19.31 4.6K
15:14 19.30 19.30 19.30 19.30 0.6K
15:15 19.30 19.31 19.30 19.30 3.2K
15:16 19.31 19.31 19.31 19.31 0.3K
15:17 19.30 19.31 19.30 19.31 2.8K
15:18 19.33 19.33 19.33 19.33 0.6K
15:19 19.33 19.33 19.33 19.33 1.2K
15:21 19.33 19.33 19.33 19.33 2.5K
15:22 19.34 19.37 19.34 19.36 2.1K
15:23 19.37 19.37 19.28 19.28 47.9K
15:24 19.29 19.30 19.29 19.30 1.6K
15:25 19.30 19.30 19.29 19.29 0.7K
15:26 19.29 19.29 19.28 19.28 2.9K
15:27 19.29 19.29 19.29 19.29 1.4K
15:28 19.29 19.29 19.29 19.29 1.0K
15:29 19.28 19.28 19.26 19.26 3.8K
15:30 19.23 19.23 19.23 19.23 4.3K
15:31 19.23 19.24 19.23 19.24 5.0K
15:32 19.25 19.25 19.25 19.25 0.9K
15:33 19.24 19.25 19.24 19.25 1.1K
15:34 19.26 19.26 19.25 19.25 0.8K
15:35 19.25 19.26 19.25 19.26 2.7K
15:36 19.26 19.26 19.24 19.24 5.9K
15:37 19.25 19.25 19.25 19.25 2.2K
15:38 19.26 19.27 19.26 19.27 2.4K
15:39 19.27 19.27 19.27 19.27 0.6K
15:40 19.27 19.27 19.27 19.27 1.7K
15:41 19.29 19.29 19.28 19.28 4.4K
15:42 19.29 19.29 19.25 19.25 36.8K
15:43 19.25 19.29 19.25 19.28 8.6K
15:44 19.29 19.29 19.28 19.29 7.7K
15:45 19.28 19.29 19.28 19.28 1.6K
15:46 19.28 19.29 19.28 19.29 2.5K
15:47 19.29 19.29 19.29 19.29 0.5K
15:48 19.30 19.30 19.29 19.30 2.6K
15:49 19.30 19.30 19.29 19.29 0.9K
15:50 19.29 19.30 19.29 19.30 6.3K
15:51 19.30 19.30 19.30 19.30 2.2K
15:52 19.30 19.31 19.30 19.31 50.0K
15:53 19.25 19.25 19.25 19.25 46.7K
15:54 19.30 19.31 19.29 19.31 10.1K
15:55 19.34 19.35 19.23 19.25 42.7K
15:56 19.25 19.25 19.25 19.25 6.6K
15:57 19.25 19.25 19.25 19.25 15.1K
15:58 19.25 19.25 19.25 19.25 26.7K
15:59 19.25 19.25 19.25 19.25 264.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据