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
2023-12-29 25.73 25.73 24.48 25.28 0.0M
2023-12-28 24.85 25.67 24.75 25.67 0.0M
2023-12-27 24.17 25.00 24.04 24.99 0.0M
2023-12-26 23.76 25.00 23.75 24.95 0.0M
2023-12-22 24.91 24.91 24.11 24.49 0.0M
2023-12-21 23.54 24.37 23.39 24.36 0.0M
2023-12-20 22.79 23.90 22.79 23.90 0.0M
2023-12-19 21.86 22.97 21.86 22.45 0.0M
2023-12-18 21.15 22.15 20.95 21.47 0.0M
2023-12-15 21.83 22.07 20.49 20.49 0.0M
2023-12-14 20.98 22.01 20.78 22.01 0.0M
2023-12-13 22.50 23.02 20.48 20.56 0.1M
2023-12-12 23.09 23.38 23.00 23.00 0.0M
2023-12-11 23.20 23.68 23.20 23.24 0.0M
2023-12-08 23.22 23.44 22.70 23.03 0.0M
2023-12-07 22.47 23.25 21.89 23.25 0.0M
2023-12-06 21.42 22.73 21.42 21.82 0.0M
2023-12-05 22.31 22.85 21.46 21.46 0.0M
2023-12-04 22.46 23.83 21.32 21.99 0.0M
2023-12-01 23.36 23.36 21.66 21.81 0.0M
2023-11-30 23.90 24.44 23.50 23.50 0.0M
2023-11-29 23.90 24.00 23.59 24.00 0.0M
2023-11-28 23.99 24.77 23.62 23.62 0.0M
2023-11-27 21.98 24.96 21.98 23.55 0.0M
2023-11-24 21.67 22.18 21.52 22.18 0.0M
2023-11-22 21.97 21.99 21.35 21.99 0.0M
2023-11-21 22.13 22.13 21.46 21.48 0.0M
2023-11-20 21.14 22.35 20.92 22.18 0.0M
2023-11-17 21.20 21.91 21.00 21.30 0.0M
2023-11-16 22.00 22.12 20.06 21.08 0.0M
2023-11-15 21.25 21.99 21.05 21.75 0.0M
2023-11-14 20.80 21.25 20.31 21.25 0.0M
2023-11-13 20.40 20.95 19.91 20.10 0.0M
2023-11-10 19.22 20.44 19.22 20.44 0.0M
2023-11-09 18.76 18.76 18.76 18.76 0.0M
2023-11-08 19.92 19.92 18.80 19.79 0.0M
2023-11-07 19.50 19.50 19.46 19.46 0.0M
2023-11-06 19.25 19.66 18.95 19.39 0.0M
2023-11-03 19.68 19.95 18.74 19.57 0.0M
2023-11-02 18.37 19.69 18.37 18.65 0.0M
2023-11-01 18.40 18.41 18.17 18.17 0.0M
2023-10-31 18.50 18.82 18.36 18.82 0.0M
2023-10-30 18.29 18.81 18.00 18.81 0.0M
2023-10-27 18.10 18.39 17.82 17.82 0.0M
2023-10-26 17.89 18.09 17.89 18.09 0.0M
2023-10-25 17.99 18.03 17.61 17.64 0.0M
2023-10-24 17.60 17.86 17.60 17.86 0.0M
2023-10-23 18.13 18.41 18.08 18.11 0.0M
2023-10-20 18.28 18.41 18.00 18.41 0.0M
2023-10-19 17.90 18.13 17.89 18.00 0.0M
2023-10-18 18.87 18.87 18.47 18.47 0.0M
2023-10-17 18.69 18.82 18.50 18.50 0.0M
2023-10-16 18.71 19.13 18.44 18.44 0.0M
2023-10-13 18.39 18.58 18.39 18.58 0.0M
2023-10-12 18.50 18.66 18.45 18.51 0.0M
2023-10-11 18.36 18.45 18.32 18.45 0.0M
2023-10-10 17.70 18.23 17.70 18.02 0.0M
2023-10-09 18.25 18.71 17.60 17.60 0.0M
2023-10-06 19.00 19.30 18.26 18.26 0.0M
2023-10-05 18.83 19.07 18.71 19.07 0.0M
2023-10-04 18.50 19.00 18.50 18.61 0.0M
2023-10-03 18.19 18.57 18.19 18.57 0.0M
2023-10-02 18.59 18.95 18.07 18.20 0.0M
2023-09-29 18.81 18.81 18.11 18.59 0.0M
2023-09-28 18.42 18.70 18.42 18.70 0.0M
2023-09-27 18.09 18.46 17.72 18.39 0.0M
2023-09-26 17.65 18.41 17.65 17.99 0.0M
2023-09-25 17.51 17.93 17.51 17.63 0.0M
2023-09-22 17.92 18.05 17.77 18.05 0.0M
2023-09-21 18.06 18.07 17.39 18.00 0.0M
2023-09-20 17.75 18.05 17.45 18.05 0.0M
2023-09-19 17.57 17.92 17.50 17.55 0.0M
2023-09-18 17.91 18.30 17.52 17.56 0.0M
2023-09-15 18.43 18.54 17.75 18.31 0.0M
2023-09-14 18.24 19.04 17.84 18.42 0.0M
2023-09-13 19.04 19.71 18.80 18.80 0.0M
2023-09-12 19.50 19.51 19.43 19.51 0.0M
2023-09-11 20.21 20.21 19.47 19.60 0.0M
2023-09-08 21.48 21.48 19.04 20.20 0.0M
2023-09-07 20.98 20.98 20.13 20.39 0.0M
2023-09-06 21.42 21.66 20.93 21.09 0.0M
2023-09-05 22.02 22.02 21.15 21.42 0.0M
2023-09-01 21.83 21.84 21.35 21.47 0.0M
2023-08-31 21.35 21.87 21.16 21.17 0.0M
2023-08-30 21.70 22.00 21.70 21.82 0.0M
2023-08-29 21.80 22.39 21.42 21.74 0.0M
2023-08-28 22.00 22.40 21.59 21.87 0.0M
2023-08-25 21.43 21.71 21.30 21.52 0.0M
2023-08-24 21.48 22.25 21.01 21.30 0.0M
2023-08-23 25.16 25.16 21.12 21.60 0.1M
2023-08-22 26.25 26.57 25.12 25.12 0.0M
2023-08-21 25.90 27.82 25.90 26.40 0.0M
2023-08-18 24.95 26.07 24.23 25.87 0.0M
2023-08-17 24.50 26.93 24.44 25.17 0.0M
2023-08-16 25.29 27.82 24.00 24.56 0.0M
2023-08-15 23.57 23.57 22.77 23.07 0.0M
2023-08-14 23.16 23.69 22.51 22.57 0.0M
2023-08-11 22.67 23.52 22.67 23.17 0.0M
2023-08-10 22.97 23.46 22.10 22.72 0.0M
2023-08-09 22.00 23.00 22.00 22.87 0.0M
2023-08-08 22.04 22.57 21.46 22.04 0.0M
2023-08-07 22.89 23.15 22.00 22.13 0.0M
2023-08-04 22.60 22.60 21.70 21.70 0.0M
2023-08-03 22.45 22.56 21.26 22.02 0.0M
2023-08-02 22.73 23.50 21.45 21.63 0.0M
2023-08-01 23.33 23.33 22.60 22.91 0.0M
2023-07-31 22.99 23.69 22.58 22.64 0.0M
2023-07-28 23.35 23.35 23.19 23.19 0.0M
2023-07-27 23.53 24.00 23.00 23.01 0.0M
2023-07-26 23.80 24.30 23.27 23.28 0.0M
2023-07-25 24.00 24.16 23.70 23.71 0.0M
2023-07-24 24.56 24.56 23.80 24.08 0.0M
2023-07-21 24.34 25.05 23.84 23.84 0.0M
2023-07-20 24.00 24.50 23.96 24.28 0.0M
2023-07-19 23.52 23.77 23.52 23.77 0.0M
2023-07-18 22.96 23.75 22.96 23.75 0.0M
2023-07-17 22.75 24.00 22.75 23.16 0.0M
2023-07-14 23.26 23.41 22.61 22.87 0.0M
2023-07-13 22.80 23.43 22.80 23.30 0.0M
2023-07-12 22.46 23.20 22.46 22.93 0.0M
2023-07-11 22.34 22.50 21.80 22.49 0.0M
2023-07-10 21.80 22.14 21.80 21.97 0.0M
2023-07-07 21.90 22.01 21.72 21.72 0.0M
2023-07-06 21.50 22.16 21.40 21.90 0.0M
2023-07-05 21.36 21.97 21.26 21.62 0.0M
2023-07-03 21.80 21.95 21.80 21.88 0.0M
2023-06-30 21.64 21.88 21.29 21.80 0.0M
2023-06-29 22.09 22.09 21.74 21.74 0.0M
2023-06-28 21.85 21.95 21.41 21.61 0.0M
2023-06-27 21.77 22.60 21.32 22.09 0.0M
2023-06-26 21.90 22.26 21.62 21.70 0.0M
2023-06-23 22.49 22.49 21.69 22.05 0.0M
2023-06-22 21.22 22.05 21.22 21.52 0.0M
2023-06-21 22.10 22.43 21.06 21.27 0.0M
2023-06-20 22.46 22.95 22.04 22.15 0.0M
2023-06-16 21.64 22.80 21.52 22.80 0.0M
2023-06-15 20.58 21.82 19.43 21.57 0.0M
2023-06-14 21.10 22.10 20.58 20.90 0.0M
2023-06-13 19.97 21.34 19.97 20.91 0.0M
2023-06-12 20.19 20.35 19.27 19.90 0.0M
2023-06-09 20.00 20.52 19.86 19.89 0.0M
2023-06-08 19.98 21.00 19.89 20.45 0.0M
2023-06-07 19.00 19.85 19.00 19.74 0.0M
2023-06-06 18.70 19.01 18.07 19.01 0.0M
2023-06-05 19.34 19.34 18.58 18.58 0.0M
2023-06-02 18.48 19.62 18.31 19.46 0.0M
2023-06-01 18.94 18.94 18.25 18.25 0.0M
2023-05-31 18.68 18.89 18.60 18.60 0.0M
2023-05-30 18.48 18.90 18.40 18.40 0.0M
2023-05-26 18.62 18.74 18.03 18.36 0.0M
2023-05-25 18.41 18.92 18.16 18.18 0.0M
2023-05-24 18.57 18.80 18.30 18.30 0.0M
2023-05-23 18.51 18.87 18.25 18.44 0.0M
2023-05-22 18.84 18.99 18.34 18.51 0.0M
2023-05-19 18.63 18.68 18.40 18.67 0.0M
2023-05-18 18.46 19.02 18.46 18.51 0.0M
2023-05-17 19.30 19.55 18.42 18.42 0.0M
2023-05-16 20.00 20.07 19.02 19.10 0.0M
2023-05-15 19.46 20.18 18.80 20.11 0.0M
2023-05-12 18.95 19.48 18.91 19.30 0.0M
2023-05-11 18.63 19.16 18.11 18.68 0.0M
2023-05-10 18.78 19.30 18.56 19.30 0.0M
2023-05-09 18.52 19.07 18.48 18.90 0.0M
2023-05-08 19.20 19.29 18.49 19.29 0.0M
2023-05-05 18.75 18.90 17.96 18.90 0.0M
2023-05-04 18.94 18.94 17.91 18.73 0.0M
2023-05-03 18.65 19.39 18.60 18.94 0.0M
2023-05-02 17.98 18.76 17.93 18.76 0.0M
2023-05-01 18.35 19.10 18.20 18.69 0.0M
2023-04-28 18.38 18.40 18.10 18.10 0.0M
2023-04-27 17.85 18.40 17.85 18.40 0.0M
2023-04-26 17.80 17.99 17.60 17.99 0.0M
2023-04-25 17.71 18.22 17.70 17.70 0.0M
2023-04-24 17.98 18.35 17.75 18.24 0.0M
2023-04-21 18.54 18.54 17.92 18.00 0.0M
2023-04-20 18.00 18.51 18.00 18.51 0.0M
2023-04-19 17.75 18.47 17.70 18.27 0.0M
2023-04-18 18.44 18.45 17.74 17.74 0.0M
2023-04-17 18.55 18.89 18.23 18.44 0.0M
2023-04-14 18.50 18.76 18.45 18.61 0.0M
2023-04-13 18.54 18.81 18.49 18.49 0.0M
2023-04-12 18.14 18.92 18.14 18.30 0.0M
2023-04-11 18.69 18.99 18.31 18.33 0.0M
2023-04-10 18.92 19.05 18.46 18.69 0.0M
2023-04-06 19.28 19.42 18.11 19.07 0.0M
2023-04-05 18.02 18.61 17.99 18.61 0.0M
2023-04-04 19.10 19.23 18.58 18.58 0.0M
2023-04-03 18.06 19.33 18.06 19.33 0.0M
2023-03-31 18.30 18.37 18.08 18.08 0.0M
2023-03-30 18.04 18.25 18.04 18.25 0.0M
2023-03-29 18.43 18.48 17.62 18.31 0.0M
2023-03-28 18.02 18.50 18.02 18.50 0.0M
2023-03-27 18.47 18.70 18.03 18.49 0.0M
2023-03-24 17.87 18.35 17.87 18.07 0.0M
2023-03-23 18.50 18.50 17.50 18.23 0.0M
2023-03-22 18.48 18.49 17.75 18.40 0.0M
2023-03-21 18.16 18.49 17.65 18.48 0.0M
2023-03-20 17.14 17.97 17.11 17.97 0.0M
2023-03-17 16.91 16.95 16.60 16.95 0.0M
2023-03-16 16.70 17.32 16.70 16.75 0.0M
2023-03-15 16.35 17.14 16.25 16.70 0.0M
2023-03-14 17.21 17.54 16.50 16.61 0.0M
2023-03-13 18.32 18.40 16.30 16.82 0.0M
2023-03-10 19.50 19.50 18.50 18.55 0.0M
2023-03-09 19.06 20.17 19.00 19.54 0.0M
2023-03-08 19.06 19.06 18.75 19.05 0.0M
2023-03-07 19.18 19.21 18.75 18.82 0.0M
2023-03-06 18.81 19.24 18.81 19.24 0.0M
2023-03-03 18.63 18.78 18.42 18.70 0.0M
2023-03-02 18.68 19.08 18.60 18.61 0.0M
2023-03-01 18.75 19.00 18.54 18.54 0.0M
2023-02-28 18.66 18.75 18.58 18.75 0.0M
2023-02-27 18.73 19.05 18.56 18.56 0.0M
2023-02-24 18.75 18.91 18.25 18.91 0.0M
2023-02-23 18.92 19.10 18.75 18.91 0.0M
2023-02-22 18.75 19.21 18.75 18.92 0.0M
2023-02-21 18.80 19.03 18.74 18.74 0.0M
2023-02-17 19.29 19.29 18.61 19.26 0.0M
2023-02-16 18.96 18.96 18.12 18.60 0.0M
2023-02-15 18.30 18.81 18.30 18.49 0.0M
2023-02-14 18.54 18.68 18.37 18.37 0.0M
2023-02-13 18.40 18.80 18.40 18.74 0.0M
2023-02-10 18.64 18.88 18.33 18.33 0.0M
2023-02-09 18.75 19.25 18.75 19.08 0.0M
2023-02-08 18.60 18.60 18.59 18.59 0.0M
2023-02-07 18.75 18.91 18.65 18.65 0.0M
2023-02-06 19.65 19.65 18.77 19.02 0.0M
2023-02-03 19.08 19.25 19.08 19.09 0.0M
2023-02-02 19.10 19.49 19.06 19.06 0.0M
2023-02-01 19.08 19.10 18.75 19.03 0.0M
2023-01-31 18.75 19.04 18.70 18.94 0.0M
2023-01-30 17.53 18.75 17.53 18.58 0.0M
2023-01-27 18.68 18.68 18.28 18.28 0.0M
2023-01-26 18.25 18.25 18.25 18.25 0.0M
2023-01-25 18.20 18.25 18.20 18.25 0.0M
2023-01-24 18.07 18.09 18.07 18.09 0.0M
2023-01-23 18.61 20.00 18.09 18.09 0.0M
2023-01-20 18.69 18.69 18.09 18.25 0.0M
2023-01-19 18.45 18.45 18.15 18.29 0.0M
2023-01-18 18.31 18.31 18.31 18.31 0.0M
2023-01-17 18.65 18.65 18.21 18.21 0.0M
2023-01-13 18.25 18.88 18.25 18.45 0.0M
2023-01-12 18.77 19.00 18.47 19.00 0.0M
2023-01-11 18.68 18.68 18.22 18.22 0.0M
2023-01-10 18.71 18.71 18.15 18.67 0.0M
2023-01-09 17.77 18.22 17.75 17.75 0.0M
2023-01-06 18.05 18.46 18.05 18.05 0.0M
2023-01-05 17.25 18.07 17.25 18.04 0.0M
2023-01-04 17.19 18.04 17.19 17.61 0.0M
2023-01-03 18.26 18.44 17.99 18.00 0.0M