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 20.80 20.85 20.80 20.85 10.0K
09:31 20.85 20.85 20.81 20.81 2.6K
09:32 20.88 20.88 20.88 20.88 8.2K
09:34 20.97 20.97 20.94 20.94 3.2K
09:37 20.98 20.98 20.98 20.98 0.9K
09:38 20.95 20.95 20.95 20.95 1.0K
09:39 20.86 20.86 20.86 20.86 1.7K
09:44 20.88 20.88 20.88 20.88 1.2K
09:45 20.94 20.94 20.94 20.94 0.1K
09:46 20.93 20.93 20.93 20.93 0.1K
09:48 20.93 20.96 20.93 20.96 0.2K
09:49 20.92 20.92 20.89 20.89 3.7K
09:52 20.85 20.85 20.85 20.85 1.0K
09:54 20.88 20.91 20.88 20.91 1.1K
09:55 20.91 20.91 20.91 20.91 1.1K
09:56 20.91 20.92 20.91 20.92 2.0K
10:00 20.96 20.96 20.96 20.96 0.7K
10:01 20.92 20.92 20.92 20.92 1.3K
10:03 20.89 20.89 20.89 20.89 0.3K
10:04 20.88 20.88 20.86 20.86 0.6K
10:05 20.85 20.85 20.85 20.85 1.3K
10:08 20.87 20.87 20.87 20.87 4.1K
10:09 20.87 20.87 20.87 20.87 0.4K
10:10 20.87 20.87 20.87 20.87 0.7K
10:11 20.84 20.85 20.84 20.85 1.2K
10:12 20.86 20.86 20.84 20.84 0.8K
10:13 20.81 20.81 20.80 20.80 1.1K
10:15 20.82 20.82 20.80 20.80 2.9K
10:16 20.78 20.78 20.78 20.78 0.4K
10:18 20.81 20.81 20.81 20.81 0.8K
10:19 20.81 20.81 20.79 20.79 0.6K
10:20 20.78 20.78 20.76 20.76 0.5K
10:22 20.77 20.77 20.77 20.77 0.5K
10:24 20.79 20.79 20.79 20.79 1.7K
10:25 20.78 20.78 20.78 20.78 4.6K
10:26 20.78 20.78 20.78 20.78 1.0K
10:27 20.85 20.85 20.85 20.85 0.8K
10:29 20.86 20.86 20.86 20.86 0.3K
10:30 20.86 20.86 20.85 20.85 1.1K
10:33 20.86 20.86 20.86 20.86 1.7K
10:38 20.84 20.84 20.84 20.84 1.1K
10:40 20.85 20.85 20.85 20.85 0.6K
10:41 20.86 20.86 20.86 20.86 0.5K
10:42 20.84 20.85 20.84 20.85 1.6K
10:44 20.85 20.85 20.85 20.85 0.3K
10:45 20.84 20.84 20.82 20.82 2.0K
10:47 20.82 20.85 20.82 20.83 2.9K
10:48 20.83 20.83 20.83 20.83 0.2K
10:50 20.82 20.82 20.82 20.82 0.6K
10:52 20.83 20.83 20.83 20.83 1.2K
10:54 20.80 20.81 20.80 20.81 1.1K
10:55 20.79 20.79 20.79 20.79 0.8K
10:56 20.78 20.78 20.78 20.78 0.6K
10:59 20.77 20.79 20.77 20.79 2.7K
11:05 20.82 20.82 20.81 20.81 1.7K
11:07 20.84 20.84 20.83 20.83 1.7K
11:08 20.82 20.82 20.82 20.82 0.2K
11:09 20.82 20.82 20.82 20.82 0.8K
11:11 20.82 20.82 20.81 20.81 2.0K
11:12 20.81 20.81 20.81 20.81 0.2K
11:14 20.81 20.81 20.81 20.81 1.8K
11:17 20.83 20.83 20.83 20.83 1.1K
11:18 20.83 20.83 20.82 20.82 1.0K
11:20 20.83 20.83 20.83 20.83 0.7K
11:21 20.82 20.82 20.82 20.82 0.6K
11:23 20.82 20.82 20.82 20.82 1.3K
11:25 20.82 20.82 20.82 20.82 0.8K
11:26 20.82 20.82 20.82 20.82 0.7K
11:27 20.82 20.82 20.82 20.82 0.6K
11:29 20.83 20.83 20.83 20.83 1.4K
11:31 20.81 20.81 20.81 20.81 1.4K
11:35 20.82 20.83 20.82 20.83 1.4K
11:36 20.83 20.83 20.83 20.83 0.4K
11:37 20.83 20.83 20.83 20.83 0.5K
11:38 20.83 20.83 20.83 20.83 1.7K
11:41 20.83 20.83 20.83 20.83 2.2K
11:42 20.88 20.88 20.88 20.88 0.6K
11:46 20.86 20.86 20.86 20.86 0.9K
11:49 20.86 20.86 20.84 20.84 1.9K
11:50 20.83 20.83 20.83 20.83 0.2K
11:51 20.84 20.84 20.84 20.84 0.7K
11:53 20.84 20.84 20.84 20.84 0.7K
11:54 20.86 20.87 20.86 20.87 1.3K
11:55 20.87 20.87 20.87 20.87 0.1K
11:56 20.88 20.88 20.86 20.86 5.1K
12:08 20.84 20.85 20.84 20.85 4.0K
12:11 20.88 20.88 20.87 20.87 1.8K
12:13 20.87 20.87 20.87 20.87 0.1K
12:14 20.88 20.88 20.88 20.88 0.5K
12:15 20.88 20.88 20.88 20.88 1.1K
12:17 20.86 20.86 20.83 20.83 2.4K
12:22 20.85 20.86 20.85 20.86 0.6K
12:24 20.84 20.84 20.84 20.84 2.2K
12:25 20.84 20.84 20.84 20.84 0.4K
12:30 20.83 20.83 20.83 20.83 0.5K
12:34 20.84 20.84 20.83 20.83 1.3K
12:35 20.84 20.84 20.84 20.84 0.2K
12:36 20.84 20.86 20.84 20.86 2.9K
12:39 20.86 20.86 20.86 20.86 0.1K
12:40 20.86 20.86 20.86 20.86 0.7K
12:42 20.87 20.87 20.87 20.87 1.9K
12:43 20.87 20.87 20.87 20.87 1.8K
12:46 20.84 20.84 20.84 20.84 1.6K
12:49 20.86 20.86 20.86 20.86 1.0K
12:52 20.86 20.86 20.86 20.86 0.7K
12:53 20.85 20.85 20.85 20.85 0.7K
12:54 20.84 20.85 20.84 20.85 0.9K
12:55 20.84 20.84 20.84 20.84 1.2K
12:56 20.84 20.84 20.84 20.84 1.9K
12:58 20.81 20.81 20.81 20.81 1.5K
12:59 20.81 20.81 20.81 20.81 2.8K
13:00 20.78 20.78 20.76 20.76 1.6K
13:01 20.78 20.78 20.78 20.78 2.5K
13:03 20.74 20.74 20.72 20.74 2.5K
13:04 20.73 20.73 20.73 20.73 1.1K
13:10 20.74 20.75 20.74 20.75 4.5K
13:12 20.75 20.75 20.75 20.75 1.0K
13:13 20.74 20.74 20.74 20.74 1.1K
13:14 20.74 20.74 20.74 20.74 1.2K
13:16 20.73 20.74 20.73 20.74 0.5K
13:17 20.74 20.75 20.74 20.75 1.6K
13:18 20.74 20.74 20.74 20.74 0.3K
13:19 20.75 20.75 20.75 20.75 0.8K
13:20 20.74 20.74 20.74 20.74 1.1K
13:21 20.71 20.71 20.71 20.71 1.0K
13:25 20.70 20.70 20.70 20.70 0.5K
13:26 20.69 20.69 20.69 20.69 1.5K
13:28 20.67 20.67 20.67 20.67 0.4K
13:29 20.70 20.70 20.70 20.70 1.3K
13:31 20.69 20.69 20.69 20.69 0.7K
13:32 20.68 20.68 20.68 20.68 0.1K
13:33 20.67 20.67 20.67 20.67 0.9K
13:34 20.70 20.70 20.69 20.69 2.2K
13:36 20.70 20.70 20.70 20.70 1.4K
13:37 20.70 20.70 20.70 20.70 0.5K
13:39 20.68 20.68 20.68 20.68 0.6K
13:40 20.70 20.70 20.70 20.70 0.2K
13:41 20.72 20.72 20.72 20.72 1.4K
13:42 20.72 20.72 20.72 20.72 1.0K
13:47 20.72 20.72 20.72 20.72 1.1K
13:48 20.72 20.72 20.71 20.71 2.5K
13:49 20.70 20.70 20.67 20.67 2.6K
13:50 20.70 20.70 20.70 20.70 0.2K
13:51 20.70 20.72 20.70 20.70 4.8K
13:52 20.71 20.71 20.71 20.71 2.3K
13:55 20.70 20.71 20.69 20.71 2.8K
13:56 20.71 20.71 20.71 20.71 0.6K
13:58 20.68 20.69 20.68 20.69 0.7K
13:59 20.71 20.71 20.71 20.71 0.1K
14:00 20.70 20.70 20.70 20.70 0.3K
14:01 20.70 20.70 20.70 20.70 0.2K
14:02 20.70 20.70 20.70 20.70 0.1K
14:03 20.70 20.70 20.68 20.68 0.3K
14:04 20.71 20.71 20.71 20.71 0.3K
14:06 20.73 20.75 20.73 20.75 3.1K
14:07 20.76 20.76 20.76 20.76 0.8K
14:09 20.77 20.77 20.77 20.77 0.3K
14:10 20.75 20.75 20.73 20.73 1.7K
14:12 20.77 20.77 20.75 20.75 3.9K
14:13 20.74 20.74 20.73 20.73 0.9K
14:14 20.74 20.74 20.74 20.74 0.1K
14:15 20.74 20.74 20.74 20.74 0.2K
14:16 20.74 20.74 20.73 20.73 0.5K
14:17 20.73 20.73 20.73 20.73 1.6K
14:18 20.73 20.73 20.73 20.73 0.9K
14:20 20.74 20.74 20.74 20.74 0.4K
14:21 20.73 20.73 20.73 20.73 0.1K
14:22 20.71 20.71 20.71 20.71 0.4K
14:23 20.73 20.73 20.71 20.71 0.3K
14:24 20.72 20.72 20.71 20.71 2.1K
14:25 20.70 20.71 20.70 20.71 1.4K
14:26 20.71 20.71 20.71 20.71 4.9K
14:27 20.72 20.72 20.72 20.72 3.2K
14:28 20.72 20.72 20.72 20.72 0.5K
14:29 20.70 20.72 20.70 20.72 0.4K
14:30 20.72 20.72 20.72 20.72 3.1K
14:31 20.72 20.72 20.71 20.72 0.6K
14:32 20.72 20.72 20.72 20.72 0.5K
14:33 20.70 20.71 20.70 20.70 1.1K
14:34 20.70 20.70 20.70 20.70 1.4K
14:35 20.69 20.69 20.66 20.67 2.3K
14:36 20.67 20.67 20.67 20.67 0.7K
14:37 20.67 20.67 20.67 20.67 1.7K
14:38 20.68 20.68 20.66 20.66 1.3K
14:39 20.66 20.66 20.66 20.66 0.1K
14:40 20.65 20.65 20.63 20.63 1.7K
14:41 20.63 20.63 20.63 20.63 1.7K
14:43 20.64 20.66 20.64 20.66 1.6K
14:44 20.65 20.65 20.65 20.65 1.1K
14:45 20.65 20.65 20.65 20.65 0.9K
14:47 20.66 20.67 20.66 20.67 1.9K
14:48 20.67 20.68 20.67 20.68 1.9K
14:49 20.69 20.70 20.68 20.68 1.3K
14:50 20.70 20.70 20.68 20.69 3.5K
14:52 20.71 20.77 20.70 20.77 7.4K
14:53 20.77 20.77 20.73 20.73 3.9K
14:54 20.72 20.73 20.72 20.73 9.3K
14:55 20.71 20.78 20.71 20.78 20.7K
14:56 20.77 20.77 20.73 20.73 5.9K
14:57 20.71 20.71 20.71 20.71 1.1K
14:58 20.70 20.70 20.70 20.70 0.8K
14:59 20.68 20.68 20.68 20.68 0.8K
15:00 20.67 20.71 20.67 20.71 4.6K
15:01 20.69 20.71 20.69 20.70 0.6K
15:02 20.69 20.70 20.69 20.70 1.3K
15:03 20.68 20.68 20.68 20.68 1.6K
15:04 20.68 20.68 20.68 20.68 1.1K
15:05 20.63 20.65 20.63 20.65 5.4K
15:06 20.63 20.63 20.63 20.63 2.5K
15:07 20.63 20.63 20.61 20.63 1.3K
15:08 20.63 20.74 20.63 20.74 53.9K
15:09 20.74 20.77 20.74 20.76 70.0K
15:10 20.77 20.77 20.76 20.77 7.6K
15:11 20.78 20.78 20.78 20.78 10.4K
15:12 20.78 20.78 20.78 20.78 0.7K
15:13 20.78 20.85 20.78 20.85 6.7K
15:14 20.85 20.88 20.85 20.88 1.8K
15:15 20.88 20.88 20.88 20.88 1.4K
15:16 20.83 20.83 20.80 20.82 4.2K
15:17 20.82 20.82 20.80 20.80 1.5K
15:18 20.81 20.81 20.81 20.81 1.3K
15:19 20.82 20.82 20.82 20.82 0.9K
15:20 20.82 20.87 20.82 20.87 2.6K
15:21 20.88 20.88 20.88 20.88 0.6K
15:22 20.89 20.89 20.89 20.89 5.3K
15:24 20.89 20.89 20.87 20.87 1.6K
15:25 20.86 20.86 20.86 20.86 0.1K
15:26 20.86 20.87 20.86 20.87 2.1K
15:27 20.86 20.86 20.84 20.84 1.5K
15:28 20.85 20.85 20.84 20.84 5.7K
15:29 20.83 20.83 20.83 20.83 0.6K
15:30 20.83 20.83 20.83 20.83 1.7K
15:31 20.83 20.84 20.83 20.84 1.5K
15:32 20.83 20.83 20.83 20.83 0.6K
15:33 20.83 20.84 20.83 20.84 4.8K
15:34 20.84 20.84 20.84 20.84 1.1K
15:35 20.84 20.86 20.84 20.86 4.1K
15:36 20.86 20.86 20.86 20.86 1.6K
15:37 20.86 20.86 20.86 20.86 0.4K
15:38 20.87 20.87 20.87 20.87 2.1K
15:39 20.86 20.86 20.86 20.86 1.5K
15:40 20.87 20.90 20.87 20.90 5.7K
15:41 20.89 20.89 20.89 20.89 1.8K
15:43 20.89 20.89 20.86 20.86 4.8K
15:44 20.86 20.86 20.84 20.84 21.8K
15:45 20.86 20.89 20.86 20.89 32.9K
15:46 20.89 20.95 20.89 20.95 6.8K
15:47 20.95 20.96 20.95 20.96 1.5K
15:48 20.97 20.98 20.97 20.98 5.9K
15:49 20.98 21.00 20.98 20.98 9.8K
15:50 20.93 20.93 20.88 20.88 7.3K
15:51 20.86 20.87 20.86 20.87 5.0K
15:52 20.87 20.87 20.86 20.86 54.9K
15:53 20.86 20.87 20.83 20.87 59.3K
15:54 20.89 20.90 20.89 20.89 25.8K
15:55 20.89 20.91 20.88 20.91 7.1K
15:56 20.91 20.91 20.86 20.86 96.5K
15:57 20.87 20.88 20.84 20.84 11.7K
15:58 20.84 20.86 20.83 20.83 17.9K
15:59 20.85 20.86 20.84 20.85 130.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据