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
2024-12-31 26.33 26.93 26.15 26.15 0.0M
2024-12-30 26.30 26.92 26.13 26.26 0.0M
2024-12-27 27.85 28.50 26.64 26.64 0.0M
2024-12-26 28.11 29.50 27.99 28.25 0.0M
2024-12-24 28.40 28.40 27.50 27.72 0.0M
2024-12-23 30.20 30.30 28.46 28.58 0.0M
2024-12-20 25.84 31.12 25.76 31.12 0.0M
2024-12-19 25.81 26.93 25.81 26.28 0.0M
2024-12-18 29.42 29.42 26.61 26.61 0.0M
2024-12-17 29.45 29.67 29.41 29.67 0.0M
2024-12-16 27.82 29.17 27.82 28.93 0.0M
2024-12-13 28.34 29.40 27.70 27.82 0.0M
2024-12-12 30.32 30.32 27.59 28.80 0.0M
2024-12-11 30.82 32.34 29.32 29.32 0.1M
2024-12-10 30.08 31.89 30.08 30.61 0.0M
2024-12-09 31.20 32.14 30.16 31.29 0.0M
2024-12-06 32.35 32.97 30.75 32.28 0.0M
2024-12-05 28.57 32.65 28.57 32.65 0.0M
2024-12-04 27.89 28.57 27.77 28.05 0.0M
2024-12-03 27.94 28.00 27.36 27.64 0.0M
2024-12-02 27.48 28.50 27.14 27.94 0.0M
2024-11-29 27.86 28.04 27.61 27.61 0.0M
2024-11-27 27.21 27.86 27.21 27.77 0.0M
2024-11-26 27.62 27.93 26.61 26.61 0.0M
2024-11-25 28.52 28.52 27.37 27.55 0.0M
2024-11-22 27.96 29.04 27.64 27.64 0.0M
2024-11-21 28.21 28.26 27.81 27.81 0.0M
2024-11-20 29.05 29.05 27.50 27.98 0.0M
2024-11-19 29.61 29.61 28.56 28.56 0.0M
2024-11-18 30.50 31.05 29.77 29.77 0.0M
2024-11-15 30.00 31.14 29.51 31.14 0.0M
2024-11-14 28.88 30.18 28.86 30.18 0.0M
2024-11-13 28.26 30.04 28.24 29.00 0.0M
2024-11-12 28.67 29.18 27.67 27.67 0.0M
2024-11-11 29.79 29.79 28.61 28.67 0.0M
2024-11-08 29.01 30.00 29.01 29.59 0.0M
2024-11-07 32.37 32.37 29.00 29.01 0.0M
2024-11-06 30.53 33.40 30.53 33.40 0.0M
2024-11-05 29.30 30.53 29.30 30.53 0.0M
2024-11-04 28.62 28.89 28.14 28.89 0.0M
2024-11-01 28.19 28.97 28.05 28.05 0.0M
2024-10-31 28.93 28.95 28.19 28.19 0.0M
2024-10-30 29.34 29.80 29.24 29.73 0.0M
2024-10-29 29.20 29.90 29.03 29.55 0.0M
2024-10-28 29.29 30.20 29.08 29.08 0.0M
2024-10-25 29.63 29.99 29.42 29.82 0.0M
2024-10-24 29.16 29.77 29.16 29.77 0.0M
2024-10-23 29.15 29.78 28.51 29.39 0.0M
2024-10-22 29.29 29.92 29.29 29.57 0.0M
2024-10-21 30.17 30.17 28.90 28.90 0.0M
2024-10-18 31.26 31.26 30.83 30.83 0.0M
2024-10-17 30.53 31.10 30.44 31.10 0.0M
2024-10-16 29.79 30.99 29.79 30.99 0.0M
2024-10-15 30.36 30.45 30.05 30.06 0.0M
2024-10-14 30.98 31.29 30.56 30.56 0.0M
2024-10-11 31.09 31.09 31.09 31.09 0.0M
2024-10-10 30.97 30.97 29.62 29.69 0.0M
2024-10-09 28.99 30.63 28.99 30.58 0.0M
2024-10-08 28.83 29.78 28.83 28.98 0.0M
2024-10-07 29.50 29.55 29.14 29.14 0.0M
2024-10-04 28.99 29.62 28.95 29.62 0.0M
2024-10-03 28.55 28.93 28.03 28.18 0.0M
2024-10-02 28.45 29.36 27.99 28.31 0.0M
2024-10-01 29.75 29.75 28.62 28.62 0.0M
2024-09-30 29.18 29.83 29.18 29.21 0.0M
2024-09-27 29.00 29.64 28.91 29.64 0.0M
2024-09-26 28.79 29.03 28.52 29.03 0.0M
2024-09-25 28.63 29.75 28.63 29.73 0.0M
2024-09-24 28.19 29.56 28.17 28.21 0.0M
2024-09-23 28.50 29.97 28.20 28.91 0.0M
2024-09-20 29.67 31.44 27.95 28.30 0.0M
2024-09-19 28.86 30.04 28.74 30.04 0.0M
2024-09-18 28.60 29.02 27.85 27.85 0.0M
2024-09-17 28.65 29.50 28.17 28.44 0.0M
2024-09-16 28.40 28.79 28.12 28.78 0.0M
2024-09-13 28.30 29.09 27.69 28.39 0.0M
2024-09-12 28.25 28.29 27.37 27.80 0.0M
2024-09-11 27.00 28.07 26.50 28.07 0.0M
2024-09-10 27.99 27.99 26.55 27.53 0.0M
2024-09-09 26.59 27.50 26.59 27.50 0.0M
2024-09-06 28.60 28.90 25.43 25.43 0.0M
2024-09-05 29.79 29.79 28.98 28.98 0.0M
2024-09-04 28.55 29.37 28.55 28.98 0.0M
2024-09-03 29.79 29.79 28.63 28.66 0.0M
2024-08-30 29.74 29.87 29.31 29.87 0.0M
2024-08-29 29.16 29.98 28.40 29.44 0.0M
2024-08-28 27.99 28.47 26.86 28.35 0.0M
2024-08-27 27.96 28.35 27.28 28.26 0.0M
2024-08-26 27.41 27.75 27.00 27.08 0.0M
2024-08-23 27.10 27.65 26.50 27.41 0.0M
2024-08-22 25.91 27.91 25.91 27.10 0.0M
2024-08-21 26.02 26.96 25.18 25.84 0.0M
2024-08-20 27.47 27.84 26.01 26.18 0.0M
2024-08-19 29.30 32.00 28.54 28.58 0.0M
2024-08-16 35.91 36.10 34.23 34.50 0.0M
2024-08-15 31.00 36.00 30.67 33.23 0.1M
2024-08-14 29.89 32.50 29.89 31.17 0.0M
2024-08-13 27.00 29.81 26.72 29.81 0.0M
2024-08-12 26.70 27.50 26.36 26.58 0.0M
2024-08-09 26.68 26.77 25.90 25.90 0.0M
2024-08-08 24.05 27.10 24.05 26.78 0.0M
2024-08-07 24.84 25.01 23.56 23.56 0.0M
2024-08-06 22.79 23.61 22.79 23.12 0.0M
2024-08-05 23.00 23.01 22.01 22.01 0.0M
2024-08-02 23.25 23.69 23.25 23.25 0.0M
2024-08-01 26.22 26.22 24.01 24.01 0.0M
2024-07-31 27.29 27.50 25.64 25.64 0.0M
2024-07-30 25.57 26.77 25.57 26.70 0.0M
2024-07-29 25.00 25.21 25.00 25.15 0.0M
2024-07-26 25.68 26.00 25.37 25.37 0.0M
2024-07-25 24.66 25.29 24.16 25.17 0.0M
2024-07-24 23.89 24.75 23.89 24.62 0.0M
2024-07-23 23.35 24.08 23.32 24.08 0.0M
2024-07-22 23.62 24.00 23.43 24.00 0.0M
2024-07-19 24.02 24.17 23.89 23.94 0.0M
2024-07-18 24.40 24.40 23.68 24.16 0.0M
2024-07-17 23.48 24.40 23.26 24.40 0.0M
2024-07-16 22.18 23.70 22.18 23.70 0.0M
2024-07-15 23.19 23.78 22.14 22.14 0.0M
2024-07-12 23.62 23.62 22.41 23.26 0.0M
2024-07-11 22.65 23.94 22.31 23.94 0.0M
2024-07-10 22.56 22.65 21.75 22.65 0.0M
2024-07-09 22.57 22.57 21.17 21.71 0.0M
2024-07-08 22.50 23.50 22.50 22.57 0.0M
2024-07-05 22.90 23.81 22.58 22.58 0.0M
2024-07-03 23.34 23.43 23.04 23.04 0.0M
2024-07-02 24.17 24.18 23.36 23.36 0.0M
2024-07-01 24.50 24.50 24.00 24.40 0.0M
2024-06-28 24.00 24.91 23.28 24.67 0.0M
2024-06-27 24.49 24.49 23.31 23.83 0.0M
2024-06-26 24.18 24.18 23.38 24.18 0.0M
2024-06-25 23.36 24.20 23.30 24.20 0.1M
2024-06-24 22.78 24.20 22.78 23.01 0.0M
2024-06-21 22.69 22.75 22.51 22.51 0.0M
2024-06-20 22.72 22.97 22.72 22.97 0.0M
2024-06-18 22.00 22.60 22.00 22.00 0.0M
2024-06-17 22.99 24.08 21.46 22.00 0.0M
2024-06-14 23.70 24.64 23.41 23.58 0.0M
2024-06-13 23.70 24.28 23.70 23.72 0.0M
2024-06-12 23.91 24.92 23.41 24.60 0.0M
2024-06-11 22.80 23.88 22.60 23.75 0.0M
2024-06-10 23.23 23.40 22.58 23.06 0.0M
2024-06-07 24.03 24.30 23.61 23.89 0.0M
2024-06-06 24.34 24.99 23.88 23.88 0.0M
2024-06-05 23.19 24.64 23.14 24.59 0.0M
2024-06-04 23.81 24.22 22.49 23.19 0.0M
2024-06-03 24.15 24.96 23.64 23.92 0.0M
2024-05-31 24.35 24.35 23.64 24.09 0.0M
2024-05-30 24.61 24.80 24.23 24.65 0.0M
2024-05-29 24.76 25.00 24.10 24.10 0.0M
2024-05-28 25.69 25.90 25.00 25.11 0.0M
2024-05-24 24.92 25.58 24.32 25.58 0.0M
2024-05-23 25.01 25.63 24.70 24.70 0.0M
2024-05-22 24.40 25.36 24.29 25.27 0.0M
2024-05-21 23.89 24.78 23.67 24.40 0.0M
2024-05-20 24.33 25.52 23.74 23.74 0.0M
2024-05-17 23.80 24.94 23.44 24.62 0.0M
2024-05-16 22.53 23.77 22.53 23.41 0.0M
2024-05-15 23.05 23.45 21.92 23.20 0.0M
2024-05-14 21.19 22.68 20.75 22.00 0.0M
2024-05-13 24.81 24.81 20.60 21.28 0.1M
2024-05-10 25.58 25.63 24.31 24.95 0.0M
2024-05-09 26.43 26.84 25.21 25.68 0.0M
2024-05-08 32.02 32.20 27.60 27.60 0.0M
2024-05-07 33.84 34.94 33.67 34.18 0.0M
2024-05-06 33.00 34.67 32.35 34.67 0.0M
2024-05-03 30.20 32.99 30.20 32.66 0.0M
2024-05-02 31.37 31.85 30.20 30.20 0.0M
2024-05-01 31.99 32.00 30.76 31.42 0.0M
2024-04-30 33.62 33.62 31.49 31.49 0.0M
2024-04-29 33.87 34.40 32.62 33.78 0.0M
2024-04-26 32.43 34.92 32.43 34.27 0.0M
2024-04-25 32.49 33.36 32.06 32.41 0.0M
2024-04-24 31.86 32.82 31.86 32.27 0.0M
2024-04-23 31.49 32.99 31.49 31.86 0.0M
2024-04-22 33.00 33.00 31.44 31.53 0.0M
2024-04-19 31.01 31.36 30.80 31.36 0.0M
2024-04-18 31.31 31.72 31.28 31.72 0.0M
2024-04-17 31.10 32.43 30.65 31.27 0.0M
2024-04-16 31.93 33.01 30.58 30.83 0.0M
2024-04-15 33.00 33.61 31.53 31.53 0.0M
2024-04-12 33.37 34.00 33.08 33.10 0.0M
2024-04-11 35.17 35.60 33.31 33.31 0.0M
2024-04-10 34.98 35.17 33.45 35.17 0.0M
2024-04-09 35.68 36.51 34.25 34.25 0.0M
2024-04-08 34.44 37.17 34.44 36.00 0.0M
2024-04-05 34.65 35.20 33.10 34.29 0.0M
2024-04-04 33.14 35.15 32.90 35.00 0.0M
2024-04-03 31.51 33.14 31.51 33.14 0.0M
2024-04-02 31.60 33.90 30.92 31.17 0.0M
2024-04-01 33.30 34.00 30.93 32.28 0.0M
2024-03-28 34.49 35.73 33.55 34.30 0.0M
2024-03-27 35.28 35.90 34.30 34.36 0.0M
2024-03-26 36.50 37.91 34.50 34.50 0.0M
2024-03-25 35.55 36.05 35.11 35.81 0.0M
2024-03-22 36.30 38.03 35.48 35.48 0.0M
2024-03-21 36.99 39.91 35.49 37.90 0.0M
2024-03-20 35.05 36.00 34.29 36.00 0.0M
2024-03-19 32.21 35.55 32.00 35.24 0.0M
2024-03-18 30.94 33.65 30.94 31.84 0.0M
2024-03-15 30.45 34.29 29.93 29.93 0.0M
2024-03-14 32.40 33.57 30.50 30.50 0.0M
2024-03-13 34.12 34.12 30.87 32.10 0.0M
2024-03-12 35.52 35.86 32.43 32.43 0.0M
2024-03-11 29.58 38.25 29.55 35.51 0.1M
2024-03-08 29.73 30.25 29.08 29.35 0.0M
2024-03-07 30.41 30.94 29.84 30.25 0.0M
2024-03-06 29.90 31.00 29.01 30.40 0.0M
2024-03-05 29.15 29.90 27.76 29.90 0.0M
2024-03-04 24.45 28.07 24.32 27.77 0.0M
2024-03-01 23.65 24.88 23.30 23.30 0.0M
2024-02-29 23.26 24.00 23.01 23.31 0.0M
2024-02-28 22.85 22.85 22.53 22.55 0.0M
2024-02-27 22.79 23.30 22.46 22.56 0.0M
2024-02-26 23.27 23.53 22.11 22.40 0.0M
2024-02-23 22.10 23.42 22.07 23.42 0.0M
2024-02-22 21.96 22.88 21.53 22.24 0.0M
2024-02-21 22.63 22.63 21.16 21.60 0.0M
2024-02-20 24.18 24.31 22.41 22.41 0.0M
2024-02-16 25.90 26.27 24.19 24.19 0.0M
2024-02-15 24.10 26.39 24.10 26.06 0.0M
2024-02-14 24.05 24.09 23.50 24.09 0.0M
2024-02-13 24.71 24.71 23.10 23.10 0.0M
2024-02-12 25.04 25.04 24.41 24.41 0.0M
2024-02-09 23.48 24.72 23.48 24.36 0.0M
2024-02-08 23.43 23.50 23.43 23.48 0.0M
2024-02-07 23.54 24.12 23.44 23.52 0.0M
2024-02-06 24.40 24.51 23.32 23.79 0.0M
2024-02-05 23.36 24.50 23.05 24.50 0.0M
2024-02-02 24.36 25.32 24.01 24.51 0.0M
2024-02-01 24.17 24.99 23.21 24.99 0.0M
2024-01-31 24.82 25.05 24.12 24.12 0.0M
2024-01-30 23.99 25.29 23.00 24.17 0.0M
2024-01-29 22.71 24.65 22.44 24.65 0.0M
2024-01-26 22.95 22.95 21.91 22.56 0.0M
2024-01-25 21.91 22.90 21.81 22.87 0.0M
2024-01-24 21.90 22.05 21.80 22.03 0.0M
2024-01-23 23.35 23.35 21.80 21.80 0.0M
2024-01-22 22.16 23.29 21.79 22.46 0.0M
2024-01-19 22.75 22.78 20.62 22.26 0.0M
2024-01-18 23.11 23.41 22.85 22.85 0.0M
2024-01-17 24.90 25.93 23.25 23.32 0.0M
2024-01-16 29.75 30.65 24.33 26.33 0.0M
2024-01-12 23.87 30.50 23.87 29.60 0.1M
2024-01-11 24.05 24.05 23.04 23.25 0.0M
2024-01-10 23.50 23.88 23.20 23.43 0.0M
2024-01-09 24.88 24.88 23.78 23.94 0.0M
2024-01-08 24.29 24.71 23.19 24.26 0.0M
2024-01-05 24.70 25.06 23.86 23.86 0.0M
2024-01-04 24.78 25.25 24.24 24.61 0.0M
2024-01-03 25.90 25.90 24.48 24.69 0.0M
2024-01-02 25.34 26.00 25.28 26.00 0.0M