康乃德生物

CNTB
🏛️ 美国 →
1.58
最后更新: 2025-09-26
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 4.80 5.58 4.80 5.15 0.3M
2021-12-30 4.64 5.12 4.51 5.04 0.7M
2021-12-29 4.33 4.83 4.17 4.72 0.2M
2021-12-28 4.44 4.50 4.06 4.27 0.3M
2021-12-27 4.67 4.67 4.40 4.41 0.1M
2021-12-23 4.42 4.68 4.33 4.60 0.1M
2021-12-22 4.57 4.71 4.43 4.43 0.1M
2021-12-21 4.49 4.78 4.46 4.65 0.1M
2021-12-20 4.50 4.53 4.21 4.52 0.2M
2021-12-17 4.65 4.90 4.45 4.54 0.6M
2021-12-16 4.43 4.89 4.43 4.72 0.3M
2021-12-15 4.53 4.73 4.33 4.64 0.7M
2021-12-14 4.40 4.84 4.40 4.55 0.3M
2021-12-13 4.71 4.72 4.28 4.54 0.5M
2021-12-10 4.25 4.49 4.25 4.34 0.2M
2021-12-09 4.78 4.93 4.18 4.31 0.3M
2021-12-08 4.75 5.05 4.52 4.84 0.3M
2021-12-07 4.75 5.05 4.56 4.65 0.7M
2021-12-06 4.50 4.85 4.38 4.62 0.5M
2021-12-03 4.36 4.52 4.30 4.46 0.2M
2021-12-02 4.21 4.57 4.21 4.45 0.2M
2021-12-01 4.25 4.70 4.24 4.26 0.3M
2021-11-30 4.28 4.45 4.11 4.35 0.4M
2021-11-29 4.46 4.65 4.10 4.35 0.5M
2021-11-26 4.53 4.83 4.36 4.50 0.2M
2021-11-24 4.30 4.62 4.10 4.55 0.4M
2021-11-23 4.69 4.97 4.30 4.33 0.7M
2021-11-22 5.21 5.58 4.36 4.69 1.9M
2021-11-19 7.40 7.57 4.93 5.12 6.3M
2021-11-18 12.00 12.37 12.00 12.11 0.8M
2021-11-17 12.95 13.55 11.90 12.26 0.1M
2021-11-16 13.35 13.90 12.97 13.10 0.2M
2021-11-15 14.44 14.82 13.01 13.02 0.0M
2021-11-12 14.50 14.60 14.30 14.44 0.0M
2021-11-11 14.49 15.00 14.25 14.37 0.0M
2021-11-10 14.18 14.70 14.14 14.14 0.0M
2021-11-09 15.15 15.16 14.10 14.30 0.0M
2021-11-08 16.03 16.37 14.90 15.00 0.1M
2021-11-05 15.72 16.15 15.66 15.79 0.2M
2021-11-04 15.17 16.43 15.17 16.00 0.4M
2021-11-03 15.58 16.45 15.12 15.31 0.1M
2021-11-02 16.39 16.41 15.54 15.80 0.0M
2021-11-01 16.39 16.97 15.59 15.74 0.1M
2021-10-29 16.78 16.80 15.69 15.84 0.0M
2021-10-28 16.77 17.34 16.00 17.00 0.4M
2021-10-27 15.92 17.28 15.92 16.68 0.5M
2021-10-26 15.90 17.35 15.90 16.89 0.1M
2021-10-25 16.24 16.35 15.49 15.72 0.1M
2021-10-22 16.85 17.16 15.29 16.32 0.2M
2021-10-21 17.15 17.99 17.10 17.67 0.1M
2021-10-20 16.42 17.43 16.31 16.81 0.1M
2021-10-19 15.68 16.81 15.60 16.60 0.0M
2021-10-18 17.38 17.48 15.28 15.41 0.1M
2021-10-15 16.76 17.99 16.00 17.17 0.1M
2021-10-14 15.70 20.13 15.35 16.76 0.7M
2021-10-13 16.89 17.20 14.68 15.33 0.2M
2021-10-12 18.51 18.51 16.73 16.89 0.1M
2021-10-11 18.17 18.96 17.67 17.67 0.1M
2021-10-08 20.10 20.80 18.26 18.35 0.0M
2021-10-07 22.40 22.42 20.71 21.00 0.0M
2021-10-06 22.14 23.48 21.30 21.56 0.0M
2021-10-05 22.55 24.06 21.70 21.91 0.0M
2021-10-04 22.94 23.33 22.30 22.49 0.0M
2021-10-01 24.40 24.70 23.11 23.33 0.0M
2021-09-30 23.00 24.40 22.89 24.23 0.0M
2021-09-29 24.16 25.25 23.04 23.09 0.1M
2021-09-28 22.81 24.06 22.22 24.06 0.0M
2021-09-27 21.69 22.98 21.69 22.84 0.0M
2021-09-24 21.30 22.30 20.89 21.56 0.0M
2021-09-23 19.80 22.31 19.80 21.12 0.1M
2021-09-22 19.99 20.80 19.33 20.60 0.0M
2021-09-21 20.16 21.19 19.70 20.09 0.1M
2021-09-20 22.29 22.29 19.75 20.02 0.0M
2021-09-17 20.10 23.29 19.81 23.06 0.1M
2021-09-16 21.65 21.65 18.91 20.55 0.1M
2021-09-15 21.64 23.00 21.33 21.33 0.0M
2021-09-14 22.97 23.50 21.55 22.00 0.1M
2021-09-13 21.79 23.30 21.64 22.14 0.0M
2021-09-10 23.21 24.00 22.27 22.27 0.0M
2021-09-09 24.30 25.12 22.97 23.16 0.0M
2021-09-08 23.68 24.50 23.36 24.01 0.0M
2021-09-07 24.77 24.86 24.20 24.29 0.0M
2021-09-03 21.72 25.23 21.60 24.95 0.0M
2021-09-02 22.95 23.10 21.55 22.04 0.0M
2021-09-01 22.31 24.00 20.51 23.17 0.1M
2021-08-31 19.47 24.69 18.43 23.47 0.1M
2021-08-30 18.12 20.86 18.12 20.65 0.0M
2021-08-27 20.15 21.00 18.12 18.12 0.1M
2021-08-26 20.40 21.82 20.21 20.38 0.1M
2021-08-25 21.61 22.95 20.06 20.07 0.1M
2021-08-24 22.33 23.05 21.24 21.89 0.1M
2021-08-23 21.71 24.68 20.81 22.21 0.1M
2021-08-20 22.75 24.81 22.13 22.29 0.0M
2021-08-19 23.03 23.60 22.00 22.75 0.0M
2021-08-18 22.96 25.78 22.70 23.84 0.0M
2021-08-17 21.74 26.41 21.33 23.55 0.1M
2021-08-16 23.51 24.23 21.22 21.74 0.0M
2021-08-13 24.66 25.14 23.29 23.51 0.0M
2021-08-12 26.39 28.50 24.32 25.25 0.0M
2021-08-11 28.61 29.00 26.06 26.30 0.0M
2021-08-10 26.15 29.27 25.01 28.50 0.0M
2021-08-09 22.40 26.96 20.54 26.14 0.1M
2021-08-06 23.39 23.93 20.11 21.70 0.0M
2021-08-05 23.14 23.30 22.26 22.79 0.0M
2021-08-04 23.50 23.50 22.16 22.75 0.0M
2021-08-03 22.37 22.54 20.80 22.00 0.0M
2021-08-02 22.38 24.28 21.45 21.47 0.0M
2021-07-30 21.95 23.69 21.95 22.01 0.0M
2021-07-29 22.04 22.61 21.17 21.61 0.1M
2021-07-28 22.03 23.90 21.97 22.10 0.0M
2021-07-27 24.80 25.89 21.98 21.98 0.4M
2021-07-26 25.49 25.85 24.57 24.88 0.1M
2021-07-23 24.64 27.14 24.63 26.00 0.0M
2021-07-22 25.00 25.00 24.18 25.00 0.1M
2021-07-21 23.52 24.81 23.50 24.56 0.0M
2021-07-20 24.00 24.93 24.00 24.83 0.0M
2021-07-19 22.00 24.95 22.00 24.77 0.0M
2021-07-16 22.83 23.86 21.40 22.00 0.0M
2021-07-15 24.10 24.10 21.78 22.97 0.1M
2021-07-14 23.29 24.07 21.19 24.07 0.1M
2021-07-13 21.93 23.00 21.93 23.00 0.1M
2021-07-12 21.19 23.20 20.40 21.74 0.1M
2021-07-09 21.25 22.00 19.68 20.63 0.0M
2021-07-08 20.25 21.59 20.25 21.30 0.0M
2021-07-07 21.54 22.22 19.89 21.39 0.2M
2021-07-06 19.49 25.00 19.47 21.98 0.2M
2021-07-02 20.26 20.45 18.80 19.71 0.1M
2021-07-01 19.25 19.81 18.79 19.80 0.1M
2021-06-30 19.19 19.73 19.03 19.53 0.0M
2021-06-29 19.43 19.48 18.58 19.48 0.1M
2021-06-28 19.29 19.78 19.29 19.29 0.1M
2021-06-25 18.55 19.43 18.51 19.02 0.0M
2021-06-24 18.13 18.89 17.58 18.43 0.0M
2021-06-23 17.90 18.89 17.90 18.48 0.2M
2021-06-22 18.34 18.42 17.75 17.76 0.0M
2021-06-21 17.95 18.85 17.88 18.01 0.0M
2021-06-18 17.45 17.94 17.25 17.60 0.2M
2021-06-17 18.35 18.35 17.42 17.63 0.1M
2021-06-16 19.21 19.27 17.34 17.37 0.1M
2021-06-15 19.67 19.67 18.29 19.00 0.0M
2021-06-14 18.00 19.85 17.90 19.00 0.1M
2021-06-11 17.87 18.36 17.75 18.00 0.0M
2021-06-10 16.71 18.38 16.71 18.04 0.0M
2021-06-09 15.83 18.44 15.78 18.00 0.1M
2021-06-08 15.00 15.91 15.00 15.81 0.0M
2021-06-07 14.73 15.28 14.73 14.73 0.0M
2021-06-04 14.61 15.34 14.21 14.81 0.2M
2021-06-03 14.55 14.76 14.16 14.16 0.0M
2021-06-02 15.16 15.16 14.02 14.49 0.0M
2021-06-01 14.75 15.08 14.40 14.42 0.0M
2021-05-28 14.61 15.50 14.61 14.88 0.0M
2021-05-27 14.72 15.35 14.50 15.03 0.0M
2021-05-26 15.00 15.33 14.70 15.00 0.0M
2021-05-25 16.92 16.92 14.58 14.65 0.0M
2021-05-24 15.68 15.89 15.23 15.61 0.0M
2021-05-21 15.83 16.54 15.54 15.54 0.0M
2021-05-20 15.53 16.50 15.50 16.21 0.1M
2021-05-19 15.90 16.44 15.50 15.75 0.1M
2021-05-18 15.86 16.99 15.71 16.25 0.0M
2021-05-17 15.50 17.00 15.50 16.22 0.2M
2021-05-14 15.46 16.70 15.14 16.41 0.1M
2021-05-13 15.52 16.37 15.50 15.50 0.0M
2021-05-12 14.45 15.85 14.27 15.40 0.1M
2021-05-11 14.82 15.37 14.43 14.43 0.0M
2021-05-10 15.77 16.65 15.27 15.27 0.0M
2021-05-07 16.45 16.80 15.52 15.53 0.0M
2021-05-06 16.80 16.80 15.94 16.10 0.0M
2021-05-05 16.19 16.97 15.57 16.82 0.0M
2021-05-04 15.80 16.30 15.80 16.16 0.0M
2021-05-03 16.53 16.62 16.04 16.31 0.0M
2021-04-30 15.51 16.76 15.51 16.27 0.0M
2021-04-29 15.76 16.71 15.54 15.54 0.1M
2021-04-28 16.35 16.35 15.52 16.05 0.0M
2021-04-27 15.81 16.81 15.55 16.07 0.1M
2021-04-26 16.74 17.00 15.51 16.53 0.1M
2021-04-23 16.80 17.03 16.01 16.12 0.2M
2021-04-22 17.36 17.36 16.91 17.11 0.0M
2021-04-21 16.96 17.87 16.83 17.09 0.1M
2021-04-20 17.03 17.61 16.80 17.08 0.2M
2021-04-19 16.80 17.88 16.80 17.24 0.4M
2021-04-16 16.54 17.40 16.53 17.27 0.0M
2021-04-15 17.45 17.58 16.50 17.30 0.1M
2021-04-14 16.89 18.73 16.34 17.45 0.2M
2021-04-13 17.09 17.75 16.32 16.95 0.2M
2021-04-12 16.52 17.15 16.23 17.05 0.1M
2021-04-09 16.52 17.15 16.22 17.00 0.0M
2021-04-08 17.30 17.40 16.18 16.40 0.1M
2021-04-07 17.49 17.99 16.67 17.07 0.1M
2021-04-06 17.75 19.69 16.77 17.51 0.4M
2021-04-05 17.69 18.50 17.13 17.90 0.1M
2021-04-01 18.38 18.95 17.77 17.85 0.2M
2021-03-31 16.40 18.50 16.40 18.50 0.1M
2021-03-30 16.49 16.95 15.81 16.32 0.1M
2021-03-29 15.75 16.99 15.60 16.66 0.2M
2021-03-26 15.85 16.70 15.33 15.90 0.1M
2021-03-25 15.64 16.59 15.29 15.96 0.4M
2021-03-24 16.74 16.89 15.43 15.93 0.4M
2021-03-23 17.86 17.91 16.26 16.77 0.6M
2021-03-22 18.25 19.88 18.14 18.61 0.7M
2021-03-19 19.55 23.29 18.00 18.49 3.2M