CompoSecure Inc

CMPO
🏛️ 美国 →
20.49
最后更新: 2025-10-02
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 19.85 19.85 19.85 19.85 6.3K
09:33 19.84 19.86 19.84 19.86 1.1K
09:34 19.82 19.82 19.82 19.82 3.7K
09:35 19.82 19.82 19.82 19.82 1.2K
09:36 19.76 19.76 19.76 19.76 0.7K
09:37 19.83 19.83 19.83 19.83 0.9K
09:38 19.80 19.80 19.80 19.80 0.3K
09:39 19.80 19.80 19.80 19.80 0.6K
09:42 19.75 19.75 19.70 19.71 2.8K
09:43 19.71 19.71 19.71 19.71 0.1K
09:44 19.65 19.68 19.65 19.68 1.3K
09:45 19.71 19.85 19.69 19.85 5.6K
09:46 19.77 19.77 19.70 19.70 1.1K
09:47 19.79 19.79 19.79 19.79 0.5K
09:48 19.74 19.79 19.74 19.79 0.9K
09:49 19.79 19.79 19.79 19.79 0.1K
09:50 19.74 19.79 19.74 19.79 0.8K
09:51 19.74 19.79 19.73 19.73 2.9K
09:52 19.63 19.69 19.63 19.66 1.6K
09:53 19.62 19.69 19.62 19.69 15.2K
09:55 19.69 19.69 19.69 19.68 0.5K
09:56 19.81 19.81 19.81 19.81 0.4K
09:57 19.92 19.92 19.78 19.78 1.0K
10:00 19.84 19.84 19.84 19.84 0.2K
10:01 19.84 19.84 19.84 19.84 1.7K
10:07 19.84 19.84 19.77 19.77 4.3K
10:09 19.84 19.84 19.84 19.84 1.1K
10:10 19.84 19.84 19.84 19.84 0.6K
10:15 19.84 19.85 19.84 19.85 2.1K
10:17 19.84 19.84 19.84 19.84 0.6K
10:20 19.78 19.78 19.78 19.78 0.5K
10:22 19.83 19.89 19.77 19.89 5.5K
10:24 19.83 19.84 19.80 19.81 7.7K
10:25 19.84 19.84 19.84 19.84 1.8K
10:27 19.88 19.88 19.88 19.88 2.9K
10:28 19.88 19.88 19.88 19.88 0.3K
10:29 19.93 19.93 19.90 19.90 1.3K
10:33 19.92 19.92 19.92 19.92 0.9K
10:37 19.97 19.97 19.92 19.92 1.0K
10:39 20.00 20.00 20.00 20.00 1.5K
10:41 19.97 19.97 19.97 19.97 0.5K
10:42 19.95 19.95 19.95 19.95 0.1K
10:43 19.98 19.98 19.98 19.98 3.2K
10:44 19.98 19.98 19.98 19.98 0.5K
10:48 20.04 20.04 20.03 20.04 1.8K
10:49 20.03 20.03 20.03 20.03 0.7K
10:50 20.05 20.05 20.05 20.05 1.7K
10:57 19.99 19.99 19.99 19.99 1.9K
10:59 19.96 19.96 19.96 19.95 0.5K
11:00 19.95 19.95 19.93 19.93 0.9K
11:03 19.92 19.92 19.92 19.92 0.2K
11:04 19.93 19.93 19.89 19.89 1.6K
11:06 19.88 19.88 19.88 19.88 0.5K
11:07 19.87 19.87 19.87 19.87 0.7K
11:09 19.89 19.89 19.89 19.89 1.3K
11:11 19.89 19.89 19.89 19.89 0.5K
11:12 19.90 19.90 19.90 19.90 0.7K
11:14 19.91 19.91 19.91 19.91 0.2K
11:15 19.90 19.90 19.90 19.90 0.6K
11:16 19.90 19.90 19.90 19.90 0.8K
11:20 19.87 19.87 19.87 19.86 1.1K
11:22 19.85 19.86 19.83 19.83 1.2K
11:24 19.85 19.85 19.85 19.85 0.7K
11:26 19.81 19.81 19.81 19.81 1.0K
11:30 19.80 19.80 19.80 19.80 0.3K
11:31 19.79 19.79 19.79 19.79 0.1K
11:32 19.79 19.81 19.79 19.81 0.5K
11:33 19.81 19.81 19.81 19.81 0.8K
11:35 19.82 19.82 19.82 19.82 2.9K
11:42 19.83 19.83 19.83 19.83 0.1K
11:43 19.87 19.87 19.87 19.87 1.9K
11:44 19.88 19.88 19.88 19.88 0.2K
11:45 19.89 19.89 19.89 19.89 0.2K
11:46 19.89 19.89 19.89 19.89 1.7K
11:54 19.92 19.92 19.89 19.89 2.2K
11:55 19.89 19.89 19.89 19.89 0.9K
11:56 19.88 19.88 19.88 19.88 0.5K
11:57 19.88 19.88 19.88 19.88 0.2K
11:58 19.88 19.88 19.88 19.88 0.1K
12:00 19.87 19.87 19.87 19.87 0.6K
12:01 19.90 19.90 19.90 19.90 0.2K
12:02 19.90 19.90 19.90 19.90 0.4K
12:04 19.90 19.90 19.90 19.90 0.5K
12:05 19.89 19.91 19.87 19.87 1.7K
12:07 19.86 19.86 19.85 19.85 1.2K
12:08 19.85 19.85 19.85 19.85 1.9K
12:10 19.83 19.83 19.83 19.83 1.0K
12:12 19.85 19.85 19.85 19.85 0.4K
12:15 19.84 19.84 19.84 19.84 0.7K
12:16 19.83 19.83 19.83 19.83 0.6K
12:18 19.82 19.82 19.82 19.82 2.4K
12:24 19.84 19.84 19.84 19.84 1.2K
12:25 19.83 19.83 19.83 19.83 1.3K
12:27 19.87 19.87 19.81 19.81 3.1K
12:36 19.83 19.83 19.83 19.83 0.2K
12:37 19.81 19.81 19.81 19.81 0.9K
12:39 19.81 19.81 19.81 19.81 0.2K
12:40 19.79 19.80 19.78 19.80 22.1K
12:42 19.90 19.90 19.90 19.90 0.6K
12:43 19.91 19.91 19.89 19.89 0.6K
12:44 19.89 19.89 19.89 19.89 0.3K
12:46 19.91 19.91 19.91 19.91 1.0K
12:49 19.90 19.90 19.90 19.90 1.1K
12:51 19.89 19.89 19.89 19.89 0.9K
12:52 19.91 19.91 19.91 19.91 2.1K
13:08 19.91 19.91 19.91 19.91 0.2K
13:09 19.89 19.89 19.89 19.89 0.9K
13:11 19.95 19.95 19.95 19.95 3.9K
13:14 19.95 19.95 19.94 19.94 2.1K
13:15 19.93 19.93 19.92 19.92 0.7K
13:16 19.92 19.92 19.92 19.92 0.4K
13:17 19.94 19.94 19.93 19.93 1.1K
13:20 19.90 19.90 19.90 19.90 0.9K
13:21 19.89 19.89 19.89 19.89 1.6K
13:22 19.85 19.85 19.85 19.85 0.4K
13:25 19.88 19.88 19.88 19.88 1.3K
13:31 19.88 19.88 19.87 19.87 0.7K
13:32 19.86 19.86 19.86 19.86 1.5K
13:34 19.86 19.88 19.85 19.88 3.3K
13:37 19.85 19.85 19.85 19.85 0.3K
13:39 19.87 19.87 19.85 19.85 1.3K
13:43 19.83 19.83 19.83 19.83 3.7K
13:46 19.86 19.86 19.86 19.86 4.3K
13:55 19.85 19.85 19.85 19.85 0.2K
13:57 19.83 19.84 19.83 19.84 14.9K
13:59 19.84 19.84 19.84 19.84 2.7K
14:00 19.82 19.82 19.82 19.82 4.2K
14:01 19.83 19.83 19.81 19.81 1.3K
14:02 19.78 19.78 19.77 19.77 0.8K
14:03 19.76 19.76 19.76 19.76 0.9K
14:05 19.72 19.72 19.72 19.72 1.1K
14:06 19.76 19.76 19.76 19.76 1.0K
14:08 19.76 19.76 19.76 19.76 0.9K
14:09 19.77 19.77 19.77 19.77 1.4K
14:10 19.83 19.83 19.83 19.83 1.1K
14:12 19.83 19.83 19.83 19.83 1.7K
14:17 19.85 19.85 19.85 19.85 1.7K
14:23 19.85 19.85 19.85 19.85 0.4K
14:24 19.89 19.89 19.89 19.89 0.5K
14:25 19.90 19.90 19.90 19.90 0.5K
14:26 19.91 19.91 19.89 19.89 1.2K
14:28 19.90 19.90 19.90 19.90 0.4K
14:30 19.90 19.90 19.90 19.90 0.2K
14:31 19.92 19.92 19.92 19.92 0.2K
14:32 19.89 19.89 19.89 19.89 2.2K
14:33 19.88 19.88 19.88 19.88 1.6K
14:35 19.89 19.89 19.89 19.89 0.3K
14:36 19.90 19.90 19.90 19.90 0.9K
14:40 19.92 19.92 19.92 19.92 2.4K
14:44 20.03 20.05 20.03 20.02 5.6K
14:45 20.02 20.02 20.02 20.02 1.9K
14:47 20.03 20.06 20.01 20.01 8.3K
14:48 20.02 20.02 20.02 20.02 0.8K
14:49 20.02 20.02 20.00 20.00 0.7K
14:50 20.06 20.06 20.03 20.04 1.5K
14:51 20.04 20.04 20.04 20.04 1.9K
14:53 20.03 20.03 20.00 20.00 2.9K
14:54 20.04 20.04 20.02 20.02 0.9K
14:55 20.02 20.02 20.02 20.02 0.5K
14:56 20.02 20.02 20.02 20.02 0.5K
14:57 20.04 20.04 20.04 20.04 1.4K
14:58 20.03 20.05 20.03 20.05 3.5K
14:59 20.04 20.04 20.04 20.04 1.8K
15:00 20.04 20.04 20.04 20.04 0.4K
15:01 20.03 20.03 20.03 20.03 0.6K
15:02 20.03 20.03 20.02 20.02 1.0K
15:03 20.04 20.04 20.04 20.04 1.7K
15:04 20.05 20.05 20.04 20.04 4.2K
15:05 20.02 20.06 20.02 20.06 2.7K
15:06 20.11 20.11 20.09 20.11 1.3K
15:07 20.11 20.11 20.11 20.11 1.5K
15:08 20.12 20.12 20.10 20.12 2.4K
15:09 20.12 20.12 20.12 20.12 1.6K
15:10 20.10 20.11 20.10 20.10 2.0K
15:11 20.10 20.11 20.10 20.11 1.7K
15:12 20.09 20.11 20.09 20.11 3.5K
15:13 20.11 20.11 20.11 20.11 3.0K
15:14 20.11 20.16 20.11 20.16 3.7K
15:15 20.16 20.18 20.16 20.18 1.9K
15:16 20.18 20.19 20.18 20.18 2.4K
15:17 20.18 20.20 20.18 20.20 1.3K
15:18 20.20 20.21 20.19 20.21 4.4K
15:19 20.22 20.22 20.19 20.19 1.0K
15:20 20.22 20.25 20.22 20.25 2.9K
15:21 20.24 20.24 20.16 20.16 5.1K
15:22 20.18 20.18 20.18 20.17 1.9K
15:23 20.18 20.18 20.18 20.18 2.4K
15:24 20.20 20.20 20.20 20.20 1.0K
15:25 20.20 20.20 20.19 20.19 3.2K
15:26 20.20 20.21 20.15 20.15 4.0K
15:27 20.14 20.16 20.14 20.16 2.0K
15:28 20.15 20.17 20.15 20.17 2.4K
15:29 20.17 20.18 20.17 20.18 1.0K
15:30 20.19 20.20 20.18 20.20 2.2K
15:31 20.21 20.21 20.17 20.17 4.2K
15:32 20.18 20.18 20.16 20.16 2.3K
15:33 20.16 20.17 20.16 20.16 1.1K
15:34 20.16 20.16 20.16 20.16 2.7K
15:35 20.15 20.17 20.15 20.17 3.0K
15:36 20.16 20.16 20.15 20.16 1.5K
15:37 20.17 20.17 20.12 20.12 3.7K
15:38 20.12 20.12 20.12 20.12 2.2K
15:39 20.13 20.14 20.13 20.14 1.2K
15:40 20.13 20.15 20.13 20.13 4.2K
15:41 20.15 20.15 20.15 20.15 1.7K
15:42 20.14 20.14 20.12 20.13 3.4K
15:43 20.13 20.13 20.13 20.13 1.6K
15:44 20.15 20.15 20.14 20.14 2.9K
15:45 20.16 20.17 20.16 20.17 4.1K
15:46 20.17 20.17 20.16 20.16 7.5K
15:47 20.16 20.18 20.16 20.18 3.3K
15:48 20.18 20.19 20.18 20.19 2.1K
15:49 20.18 20.19 20.16 20.19 4.1K
15:50 20.19 20.23 20.19 20.23 9.3K
15:51 20.23 20.27 20.23 20.27 6.1K
15:52 20.25 20.27 20.24 20.27 5.8K
15:53 20.26 20.26 20.24 20.26 5.4K
15:54 20.27 20.31 20.25 20.25 10.9K
15:55 20.26 20.30 20.26 20.29 6.4K
15:56 20.30 20.30 20.24 20.27 13.5K
15:57 20.26 20.28 20.26 20.27 9.6K
15:58 20.27 20.31 20.27 20.31 15.7K
15:59 20.32 20.34 20.31 20.31 198.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据