CompX国际

CIX
🏛️ 美国 →
23.34
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 22.14 22.47 22.14 22.47 0.0M
2021-12-30 22.17 22.26 22.13 22.26 0.0M
2021-12-29 22.25 22.40 22.20 22.40 0.0M
2021-12-28 22.66 22.80 22.06 22.10 0.0M
2021-12-27 22.01 22.66 22.01 22.66 0.0M
2021-12-23 22.41 22.51 22.14 22.51 0.0M
2021-12-22 22.25 22.42 22.00 22.42 0.0M
2021-12-21 22.35 22.57 22.25 22.57 0.0M
2021-12-20 22.27 22.35 22.11 22.17 0.0M
2021-12-17 22.09 23.13 22.09 22.28 0.0M
2021-12-16 22.70 22.70 22.61 22.64 0.0M
2021-12-15 23.26 23.26 22.00 22.26 0.0M
2021-12-14 22.32 22.72 22.32 22.72 0.0M
2021-12-13 22.73 23.16 22.11 22.57 0.0M
2021-12-10 23.25 23.67 22.04 22.67 0.0M
2021-12-09 22.26 22.78 22.23 22.27 0.0M
2021-12-08 21.75 22.73 21.75 22.25 0.0M
2021-12-07 22.09 22.41 21.80 21.87 0.0M
2021-12-06 22.20 22.43 21.23 22.18 0.0M
2021-12-03 22.12 22.12 21.55 21.55 0.0M
2021-12-02 21.68 22.25 21.68 21.90 0.0M
2021-12-01 22.38 22.50 21.30 21.90 0.0M
2021-11-30 22.27 22.39 22.27 22.30 0.0M
2021-11-29 22.02 22.45 22.02 22.26 0.0M
2021-11-26 22.02 22.25 22.01 22.01 0.0M
2021-11-24 22.47 22.50 22.04 22.50 0.0M
2021-11-23 22.34 22.49 22.25 22.42 0.0M
2021-11-22 22.50 22.50 22.27 22.32 0.0M
2021-11-19 22.24 22.68 22.13 22.49 0.0M
2021-11-18 22.05 22.26 22.05 22.24 0.0M
2021-11-17 21.46 22.05 21.46 21.97 0.0M
2021-11-16 22.00 22.00 21.55 21.55 0.0M
2021-11-15 21.63 21.71 21.43 21.51 0.0M
2021-11-12 21.61 21.90 21.60 21.61 0.0M
2021-11-11 22.10 22.25 21.80 21.80 0.0M
2021-11-10 22.15 22.55 21.86 22.11 0.0M
2021-11-09 22.54 22.54 21.91 22.18 0.0M
2021-11-08 22.50 22.65 22.00 22.65 0.0M
2021-11-05 21.94 22.56 21.94 22.56 0.0M
2021-11-04 21.91 21.93 21.67 21.88 0.0M
2021-11-03 23.00 23.00 21.67 22.25 0.0M
2021-11-02 22.76 22.76 21.77 22.10 0.0M
2021-11-01 21.95 22.76 21.61 22.45 0.0M
2021-10-29 21.85 22.00 21.60 21.60 0.0M
2021-10-28 21.77 22.10 21.75 21.75 0.0M
2021-10-27 21.87 21.87 21.75 21.75 0.0M
2021-10-26 22.68 22.68 21.74 21.74 0.0M
2021-10-25 22.98 22.98 21.73 22.22 0.0M
2021-10-22 21.78 22.41 21.77 21.93 0.0M
2021-10-21 22.00 22.05 21.62 21.62 0.0M
2021-10-20 21.77 22.33 21.74 22.31 0.0M
2021-10-19 22.41 22.41 21.65 21.65 0.0M
2021-10-18 21.84 22.05 21.71 21.71 0.0M
2021-10-15 22.00 22.68 21.55 21.56 0.0M
2021-10-14 22.34 22.75 22.00 22.03 0.0M
2021-10-13 22.00 22.00 21.76 21.90 0.0M
2021-10-12 21.75 22.00 21.75 21.82 0.0M
2021-10-11 22.00 22.23 21.55 21.66 0.0M
2021-10-08 21.91 21.99 21.40 21.99 0.0M
2021-10-07 22.00 22.00 21.37 21.56 0.0M
2021-10-06 21.80 22.40 21.50 21.74 0.0M
2021-10-05 21.25 22.00 20.90 21.56 0.0M
2021-10-04 21.90 21.99 20.90 20.90 0.0M
2021-10-01 21.09 22.00 21.09 21.64 0.0M
2021-09-30 21.70 21.70 20.78 20.78 0.0M
2021-09-29 21.17 21.85 21.05 21.85 0.0M
2021-09-28 21.43 21.43 21.43 21.43 0.0M
2021-09-27 21.99 21.99 21.75 21.76 0.0M
2021-09-24 21.46 21.96 21.46 21.96 0.0M
2021-09-23 21.39 21.75 21.25 21.74 0.0M
2021-09-22 21.71 22.00 19.85 21.29 0.0M
2021-09-21 21.11 22.63 21.11 21.49 0.0M
2021-09-20 20.86 23.17 20.45 21.23 0.0M
2021-09-17 21.77 22.06 20.41 22.06 0.0M
2021-09-16 21.49 21.98 21.20 21.70 0.0M
2021-09-15 21.38 22.59 20.70 22.23 0.0M
2021-09-14 21.34 22.11 21.07 21.12 0.0M
2021-09-13 21.29 22.22 21.29 21.60 0.0M
2021-09-10 21.79 22.32 21.61 21.70 0.0M
2021-09-09 21.67 22.75 21.59 21.59 0.0M
2021-09-08 21.90 22.18 21.57 21.99 0.0M
2021-09-07 22.10 22.63 21.64 21.64 0.0M
2021-09-03 22.04 22.70 21.69 21.87 0.0M
2021-09-02 22.56 23.13 22.07 22.07 0.0M
2021-09-01 22.79 23.90 22.00 22.96 0.0M
2021-08-31 22.01 22.99 21.89 22.99 0.0M
2021-08-30 22.74 22.81 21.69 21.69 0.0M
2021-08-27 22.12 22.80 21.17 22.79 0.0M
2021-08-26 22.22 22.22 21.73 21.76 0.0M
2021-08-25 21.97 22.57 21.66 21.66 0.0M
2021-08-24 22.30 23.10 20.86 22.90 0.0M
2021-08-23 21.25 22.64 20.84 22.32 0.0M
2021-08-20 20.69 21.18 20.51 21.03 0.0M
2021-08-19 21.30 21.44 20.55 20.80 0.0M
2021-08-18 21.49 21.87 20.54 21.73 0.0M
2021-08-17 21.73 22.33 21.34 21.34 0.0M
2021-08-16 22.25 22.64 20.98 22.33 0.0M
2021-08-13 22.88 23.23 22.09 22.29 0.0M
2021-08-12 22.73 23.10 21.70 22.61 0.0M
2021-08-11 21.49 22.85 21.49 22.82 0.0M
2021-08-10 21.28 21.45 21.01 21.08 0.0M
2021-08-09 20.97 21.36 20.89 21.29 0.0M
2021-08-06 20.99 20.99 19.30 20.99 0.1M
2021-08-05 20.07 20.91 19.60 20.65 0.0M
2021-08-04 20.00 20.15 19.17 19.58 0.0M
2021-08-03 19.41 19.41 18.32 18.61 0.0M
2021-08-02 19.46 19.48 18.79 18.99 0.0M
2021-07-30 20.29 20.29 18.60 18.60 0.0M
2021-07-29 19.78 19.78 19.11 19.11 0.0M
2021-07-28 19.95 20.00 19.57 19.61 0.0M
2021-07-27 20.30 20.30 19.11 19.60 0.0M
2021-07-26 20.52 20.52 19.40 20.16 0.0M
2021-07-23 20.68 20.89 20.46 20.46 0.0M
2021-07-22 20.57 20.68 20.32 20.67 0.0M
2021-07-21 21.09 21.09 20.46 20.61 0.0M
2021-07-20 21.01 21.39 21.01 21.09 0.0M
2021-07-19 20.37 20.86 20.37 20.82 0.0M
2021-07-16 21.59 21.59 20.55 20.55 0.0M
2021-07-15 22.31 22.31 20.70 20.96 0.0M
2021-07-14 21.02 21.02 20.65 20.65 0.0M
2021-07-13 20.72 21.26 20.72 21.13 0.0M
2021-07-12 20.92 21.40 20.25 21.40 0.0M
2021-07-09 21.09 21.80 20.32 20.91 0.0M
2021-07-08 20.66 20.78 20.43 20.47 0.0M
2021-07-07 20.21 21.24 20.21 20.85 0.0M
2021-07-06 20.57 21.24 20.20 20.87 0.0M
2021-07-02 20.87 20.87 20.57 20.57 0.0M
2021-07-01 20.48 21.29 20.42 21.09 0.0M
2021-06-30 20.56 20.98 20.48 20.77 0.0M
2021-06-29 20.74 20.81 20.01 20.37 0.0M
2021-06-28 20.89 20.90 20.81 20.83 0.0M
2021-06-25 20.96 21.50 20.96 21.20 0.0M
2021-06-24 21.19 21.60 20.97 21.44 0.0M
2021-06-23 21.08 21.75 21.06 21.16 0.0M
2021-06-22 21.99 21.99 21.00 21.38 0.0M
2021-06-21 22.30 22.30 21.27 21.62 0.0M
2021-06-18 21.63 22.21 21.09 21.72 0.0M
2021-06-17 22.95 22.95 20.91 21.90 0.0M
2021-06-16 22.11 22.30 21.75 21.93 0.0M
2021-06-15 22.99 22.99 21.63 22.04 0.0M
2021-06-14 21.25 22.36 21.25 22.11 0.0M
2021-06-11 21.27 22.61 21.27 22.03 0.0M
2021-06-10 21.10 21.39 20.87 21.00 0.0M
2021-06-09 20.61 21.99 20.39 21.35 0.0M
2021-06-08 20.60 20.92 20.60 20.61 0.0M
2021-06-07 20.67 21.05 20.61 20.61 0.0M
2021-06-04 20.97 21.51 20.00 20.65 0.0M
2021-06-03 22.46 22.72 21.60 21.86 0.0M
2021-06-02 22.51 23.00 21.80 22.48 0.0M
2021-06-01 22.24 23.00 22.16 22.77 0.0M
2021-05-28 22.94 22.94 21.11 22.18 0.0M
2021-05-27 22.31 23.91 21.77 22.80 0.0M
2021-05-26 22.09 22.75 21.01 22.75 0.0M
2021-05-25 22.79 22.79 21.48 21.48 0.0M
2021-05-24 23.33 23.33 21.91 22.09 0.0M
2021-05-21 22.87 23.21 21.70 22.66 0.0M
2021-05-20 23.54 23.54 22.08 22.72 0.0M
2021-05-19 23.78 23.78 22.81 22.81 0.0M
2021-05-18 24.90 24.90 23.66 23.86 0.0M
2021-05-17 24.25 24.77 23.75 24.56 0.0M
2021-05-14 24.18 24.58 23.21 24.54 0.0M
2021-05-13 24.50 24.54 22.89 24.08 0.1M
2021-05-12 22.79 24.38 22.50 22.80 0.0M
2021-05-11 22.02 23.23 20.94 22.81 0.0M
2021-05-10 23.41 23.69 22.05 22.56 0.0M
2021-05-07 24.00 24.41 22.41 23.15 0.0M
2021-05-06 23.15 25.29 23.15 23.91 0.0M
2021-05-05 21.50 24.24 21.01 24.08 0.0M
2021-05-04 21.58 21.58 20.70 21.10 0.0M
2021-05-03 19.06 21.70 19.01 21.70 0.0M
2021-04-30 20.12 21.16 18.68 19.24 0.0M
2021-04-29 22.89 22.89 20.99 21.00 0.0M
2021-04-28 24.01 24.50 21.88 22.09 0.0M
2021-04-27 24.79 24.79 23.50 24.04 0.0M
2021-04-26 25.98 25.98 22.94 24.32 0.0M
2021-04-23 23.93 25.05 23.54 24.08 0.0M
2021-04-22 23.65 24.00 22.98 23.80 0.0M
2021-04-21 21.88 24.11 21.80 23.62 0.0M
2021-04-20 23.96 24.29 21.91 22.13 0.0M
2021-04-19 24.16 24.35 23.28 23.94 0.0M
2021-04-16 24.48 24.48 22.55 23.90 0.0M
2021-04-15 22.09 25.31 21.50 24.26 0.0M
2021-04-14 20.72 21.73 20.72 21.21 0.0M
2021-04-13 20.45 21.05 20.18 20.74 0.0M
2021-04-12 20.35 20.46 19.77 20.46 0.0M
2021-04-09 18.82 20.51 18.82 20.22 0.0M
2021-04-08 18.81 20.50 18.12 18.80 0.0M
2021-04-07 21.49 22.68 19.02 19.11 0.1M
2021-04-06 17.62 21.69 17.44 20.88 0.1M
2021-04-05 18.50 18.82 17.00 17.41 0.0M
2021-04-01 18.28 19.70 17.84 18.52 0.0M
2021-03-31 20.70 22.76 18.01 18.01 0.1M
2021-03-30 15.31 18.99 15.07 18.82 0.1M
2021-03-29 15.16 16.00 15.16 15.21 0.0M
2021-03-26 15.16 15.81 15.16 15.81 0.0M
2021-03-25 15.50 15.50 15.01 15.49 0.0M
2021-03-24 15.23 15.79 15.23 15.35 0.0M
2021-03-23 15.07 15.18 15.02 15.05 0.0M
2021-03-22 15.20 15.23 14.97 15.23 0.1M
2021-03-19 15.16 15.23 14.77 14.77 0.1M
2021-03-18 15.10 15.10 14.90 15.02 0.0M
2021-03-17 15.08 15.08 14.85 14.94 0.0M
2021-03-16 14.96 15.11 14.85 15.06 0.0M
2021-03-15 14.80 15.07 14.77 15.01 0.0M
2021-03-12 14.84 14.85 14.51 14.85 0.0M
2021-03-11 15.24 15.27 14.71 15.00 0.0M
2021-03-10 15.28 15.40 14.10 15.24 0.1M
2021-03-09 15.75 15.88 14.86 15.00 0.0M
2021-03-08 14.79 15.75 14.79 15.75 0.0M
2021-03-05 14.48 14.80 14.48 14.79 0.0M
2021-03-04 14.50 14.63 14.23 14.24 0.0M
2021-03-03 14.20 14.42 14.20 14.42 0.0M
2021-03-02 14.32 14.33 14.16 14.18 0.0M
2021-03-01 14.35 14.35 14.16 14.30 0.0M
2021-02-26 14.38 14.46 14.10 14.10 0.0M
2021-02-25 14.65 14.72 14.13 14.13 0.1M
2021-02-24 14.79 14.79 14.32 14.65 0.0M
2021-02-23 14.19 14.45 14.19 14.45 0.0M
2021-02-22 14.38 14.46 14.23 14.40 0.0M
2021-02-19 14.41 14.41 14.17 14.38 0.0M
2021-02-18 14.35 14.50 14.23 14.23 0.1M
2021-02-17 14.28 14.41 14.21 14.41 0.0M
2021-02-16 14.19 14.25 14.11 14.12 0.0M
2021-02-12 14.16 14.16 14.11 14.11 0.0M
2021-02-11 14.11 14.14 14.11 14.14 0.0M
2021-02-10 14.17 14.20 14.13 14.13 0.0M
2021-02-09 14.31 14.31 14.16 14.16 0.0M
2021-02-08 14.34 14.43 14.34 14.43 0.0M
2021-02-05 14.09 14.32 14.09 14.32 0.0M
2021-02-04 14.03 14.11 14.03 14.05 0.0M
2021-02-03 14.22 14.26 13.95 14.02 0.0M
2021-02-02 14.00 14.32 14.00 14.32 0.0M
2021-02-01 13.92 13.97 13.67 13.79 0.0M
2021-01-29 14.10 14.12 13.95 13.95 0.0M
2021-01-28 14.09 14.34 14.09 14.22 0.0M
2021-01-27 14.30 14.30 14.07 14.07 0.0M
2021-01-26 14.33 14.34 14.33 14.34 0.0M
2021-01-25 14.50 14.60 14.22 14.23 0.0M
2021-01-22 14.23 14.65 14.23 14.65 0.0M
2021-01-21 14.30 14.65 14.30 14.39 0.0M
2021-01-20 14.45 14.45 14.26 14.26 0.0M
2021-01-19 14.38 14.45 14.22 14.43 0.0M
2021-01-15 14.16 14.37 14.16 14.20 0.0M
2021-01-14 14.38 14.38 14.25 14.38 0.0M
2021-01-13 14.07 14.38 14.07 14.20 0.0M
2021-01-12 14.33 14.38 14.17 14.38 0.0M
2021-01-11 14.05 14.33 14.05 14.33 0.0M
2021-01-08 14.17 14.40 14.06 14.06 0.0M
2021-01-07 14.14 14.49 14.14 14.49 0.0M
2021-01-06 14.50 14.50 14.13 14.13 0.0M
2021-01-05 14.35 14.50 14.05 14.05 0.0M
2021-01-04 14.52 14.65 14.26 14.26 0.0M