CONX Corp

CNXX
🏛️ 美国 →
1.80
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
2022-12-29 9.95 9.97 9.95 9.96 0.0M
2022-12-28 9.96 9.96 9.95 9.96 0.0M
2022-12-27 9.95 9.96 9.95 9.96 0.0M
2022-12-23 9.96 9.97 9.96 9.97 0.0M
2022-12-22 9.97 9.97 9.96 9.96 0.0M
2022-12-21 9.97 9.97 9.97 9.97 0.0M
2022-12-20 9.95 9.97 9.95 9.97 0.0M
2022-12-19 9.98 9.99 9.92 9.95 0.0M
2022-12-16 9.98 9.99 9.98 9.98 0.0M
2022-12-15 10.00 10.00 9.98 9.98 0.0M
2022-12-14 10.00 10.01 9.99 9.99 0.0M
2022-12-13 10.01 10.06 10.00 10.00 0.0M
2022-12-12 10.05 10.06 10.03 10.04 0.0M
2022-12-09 10.07 10.07 10.07 10.07 0.0M
2022-12-08 10.08 10.09 10.08 10.09 0.0M
2022-12-07 10.07 10.07 10.05 10.07 0.0M
2022-12-06 10.04 10.07 10.04 10.06 0.0M
2022-12-05 10.02 10.05 10.02 10.02 0.0M
2022-12-02 10.03 10.03 10.02 10.02 0.0M
2022-12-01 10.02 10.05 10.01 10.01 0.0M
2022-11-30 10.04 10.05 10.02 10.05 0.0M
2022-11-29 10.03 10.05 10.03 10.04 0.0M
2022-11-28 10.01 10.02 10.01 10.02 0.0M
2022-11-25 10.01 10.04 10.01 10.04 0.0M
2022-11-23 10.04 10.06 10.04 10.06 0.0M
2022-11-22 10.05 10.05 10.01 10.01 0.0M
2022-11-21 10.10 10.10 9.99 10.06 0.0M
2022-11-18 10.10 10.14 10.10 10.12 0.0M
2022-11-17 10.10 10.15 10.09 10.15 0.0M
2022-11-16 10.08 10.10 10.05 10.10 0.0M
2022-11-15 10.05 10.10 10.03 10.03 0.0M
2022-11-14 10.12 10.12 10.03 10.03 0.0M
2022-11-11 10.03 10.14 9.96 10.12 0.0M
2022-11-10 9.99 10.04 9.99 10.04 0.0M
2022-11-09 10.04 10.04 9.95 9.98 0.0M
2022-11-08 10.11 10.11 10.00 10.05 0.0M
2022-11-07 9.98 10.20 9.96 10.20 0.1M
2022-11-04 10.02 10.02 9.99 10.01 0.0M
2022-11-03 10.00 10.03 9.97 9.98 0.0M
2022-11-02 10.04 10.05 10.00 10.03 0.1M
2022-11-01 10.03 10.05 10.02 10.05 0.0M
2022-10-31 10.02 10.05 10.02 10.02 0.0M
2022-10-28 10.04 10.05 10.02 10.05 0.0M
2022-10-27 10.02 10.04 10.02 10.04 0.0M
2022-10-26 10.02 10.04 10.02 10.02 0.0M
2022-10-25 10.03 10.04 10.03 10.03 0.5M
2022-10-24 10.02 10.04 10.02 10.03 0.1M
2022-10-21 10.02 10.03 10.02 10.03 0.3M
2022-10-20 10.03 10.03 10.02 10.03 0.0M
2022-10-19 10.02 10.03 10.02 10.03 0.1M
2022-10-18 10.02 10.03 10.02 10.03 0.0M
2022-10-17 10.03 10.03 10.02 10.03 0.3M
2022-10-14 10.02 10.03 10.02 10.03 0.0M
2022-10-13 10.02 10.03 10.01 10.03 5.1M
2022-10-12 10.01 10.02 10.01 10.02 0.2M
2022-10-11 10.01 10.02 10.00 10.00 0.0M
2022-10-10 10.02 10.02 10.01 10.01 0.0M
2022-10-07 10.01 10.02 10.01 10.01 1.6M
2022-10-06 10.01 10.01 10.01 10.01 0.0M
2022-10-05 10.00 10.02 10.00 10.01 1.3M
2022-10-04 10.01 10.01 10.00 10.01 2.5M
2022-10-03 10.00 10.01 9.99 10.00 0.1M
2022-09-30 9.99 10.00 9.99 10.00 0.2M
2022-09-29 10.00 10.00 9.99 9.99 0.3M
2022-09-28 9.99 10.00 9.99 10.00 0.0M
2022-09-27 9.99 10.01 9.98 10.00 0.7M
2022-09-26 9.98 9.99 9.98 9.99 0.0M
2022-09-23 9.98 9.99 9.98 9.99 0.0M
2022-09-22 9.98 9.99 9.98 9.99 0.2M
2022-09-21 9.99 9.99 9.98 9.99 0.5M
2022-09-20 9.98 9.99 9.98 9.99 0.4M
2022-09-19 9.99 9.99 9.98 9.98 2.5M
2022-09-16 9.98 9.98 9.98 9.98 0.0M
2022-09-15 9.97 9.98 9.97 9.98 0.0M
2022-09-14 9.97 9.99 9.97 9.97 0.1M
2022-09-13 9.97 9.98 9.97 9.97 0.0M
2022-09-12 9.97 9.98 9.97 9.97 0.0M
2022-09-09 9.97 9.98 9.97 9.98 0.0M
2022-09-08 9.97 9.98 9.96 9.98 0.1M
2022-09-07 9.96 9.97 9.96 9.97 0.0M
2022-09-06 9.97 9.97 9.97 9.97 0.0M
2022-09-02 9.97 9.98 9.97 9.97 0.1M
2022-09-01 9.96 9.97 9.96 9.97 0.0M
2022-08-31 9.96 9.96 9.95 9.96 0.3M
2022-08-30 9.95 9.97 9.95 9.97 0.1M
2022-08-29 9.97 9.97 9.95 9.95 1.3M
2022-08-26 9.95 9.97 9.95 9.97 0.0M
2022-08-25 9.95 9.96 9.95 9.96 0.1M
2022-08-24 9.95 9.96 9.95 9.96 0.2M
2022-08-23 9.96 9.96 9.95 9.95 0.3M
2022-08-22 9.96 9.96 9.95 9.95 0.0M
2022-08-19 9.94 9.96 9.94 9.96 0.6M
2022-08-18 9.95 9.95 9.95 9.95 0.0M
2022-08-17 9.95 9.95 9.95 9.95 0.0M
2022-08-16 9.95 9.96 9.94 9.95 0.1M
2022-08-15 9.95 9.96 9.95 9.95 0.4M
2022-08-12 9.95 9.95 9.94 9.95 0.1M
2022-08-11 9.95 9.95 9.94 9.94 0.0M
2022-08-10 9.95 9.96 9.94 9.95 0.0M
2022-08-09 9.94 9.94 9.93 9.94 0.1M
2022-08-08 9.93 9.94 9.93 9.94 0.0M
2022-08-05 9.93 9.94 9.93 9.93 0.1M
2022-08-04 9.94 9.94 9.94 9.94 0.0M
2022-08-03 9.94 9.94 9.93 9.94 0.1M
2022-08-02 9.93 9.94 9.93 9.94 0.0M
2022-08-01 9.94 9.94 9.93 9.93 0.2M
2022-07-29 9.94 9.94 9.94 9.94 0.0M
2022-07-28 9.93 9.94 9.93 9.94 0.6M
2022-07-27 9.94 9.94 9.94 9.94 0.0M
2022-07-26 9.93 9.93 9.93 9.93 0.0M
2022-07-25 9.92 9.93 9.91 9.91 0.0M
2022-07-22 9.91 9.92 9.91 9.92 0.0M
2022-07-21 9.90 9.91 9.90 9.91 0.0M
2022-07-20 9.91 9.92 9.91 9.91 0.0M
2022-07-19 9.92 9.92 9.92 9.92 0.0M
2022-07-18 9.92 9.92 9.91 9.92 0.0M
2022-07-15 9.91 9.92 9.90 9.92 0.1M
2022-07-14 9.91 9.92 9.90 9.91 0.8M
2022-07-13 9.90 9.92 9.90 9.92 0.0M
2022-07-12 9.90 9.91 9.90 9.90 0.0M
2022-07-11 9.90 9.91 9.89 9.90 0.2M
2022-07-08 9.89 9.91 9.89 9.91 0.2M
2022-07-07 9.89 9.91 9.89 9.91 0.0M
2022-07-06 9.89 9.91 9.89 9.91 0.1M
2022-07-05 9.89 9.90 9.89 9.90 0.0M
2022-07-01 9.89 9.90 9.89 9.90 0.1M
2022-06-30 9.88 9.90 9.88 9.89 0.2M
2022-06-29 9.89 9.90 9.89 9.89 0.0M
2022-06-28 9.89 9.90 9.89 9.89 0.0M
2022-06-27 9.88 9.90 9.88 9.90 0.1M
2022-06-24 9.89 9.89 9.88 9.89 0.0M
2022-06-23 9.88 9.89 9.88 9.89 0.4M
2022-06-22 9.89 9.90 9.88 9.89 3.4M
2022-06-21 9.89 9.90 9.89 9.90 0.0M
2022-06-17 9.89 9.90 9.89 9.90 0.0M
2022-06-16 9.89 9.90 9.89 9.90 0.0M
2022-06-15 9.89 9.90 9.88 9.90 0.2M
2022-06-14 9.89 9.90 9.88 9.89 0.0M
2022-06-13 9.90 9.90 9.89 9.90 0.0M
2022-06-10 9.89 9.90 9.89 9.90 0.0M
2022-06-09 9.90 9.90 9.89 9.89 0.0M
2022-06-08 9.89 9.90 9.89 9.89 0.0M
2022-06-07 9.89 9.89 9.89 9.89 0.0M
2022-06-06 9.88 9.89 9.88 9.88 0.1M
2022-06-03 9.88 9.89 9.87 9.87 0.0M
2022-06-02 9.90 9.90 9.86 9.88 0.2M
2022-06-01 9.87 9.88 9.87 9.87 0.0M
2022-05-31 9.88 9.89 9.86 9.86 0.1M
2022-05-27 9.87 9.88 9.86 9.86 0.8M
2022-05-26 9.87 9.88 9.86 9.86 0.0M
2022-05-25 9.85 9.87 9.85 9.86 0.0M
2022-05-24 9.86 9.87 9.85 9.86 0.2M
2022-05-23 9.86 9.86 9.85 9.85 0.0M
2022-05-20 9.85 9.86 9.85 9.85 0.1M
2022-05-19 9.85 9.86 9.85 9.85 0.0M
2022-05-18 9.86 9.86 9.85 9.85 0.2M
2022-05-17 9.86 9.87 9.86 9.86 0.0M
2022-05-16 9.86 9.87 9.86 9.86 0.1M
2022-05-13 9.86 9.86 9.85 9.85 0.0M
2022-05-12 9.85 9.87 9.84 9.86 0.8M
2022-05-11 9.85 9.86 9.85 9.85 0.9M
2022-05-10 9.87 9.87 9.86 9.86 0.2M
2022-05-09 9.87 9.88 9.86 9.87 1.1M
2022-05-06 9.87 9.88 9.87 9.88 0.2M
2022-05-05 9.87 9.88 9.87 9.88 0.0M
2022-05-04 9.87 9.88 9.87 9.88 0.1M
2022-05-03 9.87 9.88 9.87 9.88 0.0M
2022-05-02 9.87 9.88 9.87 9.88 0.7M
2022-04-29 9.88 9.88 9.87 9.87 0.0M
2022-04-28 9.88 9.90 9.87 9.89 0.0M
2022-04-27 9.89 9.89 9.87 9.88 0.0M
2022-04-26 9.88 9.89 9.87 9.87 0.4M
2022-04-25 9.90 9.90 9.88 9.89 1.4M
2022-04-22 9.90 9.91 9.88 9.89 0.1M
2022-04-21 9.89 9.90 9.88 9.90 2.2M
2022-04-20 9.88 9.89 9.88 9.89 0.1M
2022-04-19 9.88 9.89 9.88 9.89 0.0M
2022-04-18 9.89 9.89 9.86 9.89 0.1M
2022-04-14 9.89 9.89 9.87 9.89 0.0M
2022-04-13 9.88 9.88 9.86 9.88 0.2M
2022-04-12 9.88 9.88 9.87 9.88 0.0M
2022-04-11 9.86 9.87 9.86 9.87 0.0M
2022-04-08 9.88 9.88 9.86 9.87 0.1M
2022-04-07 9.88 9.88 9.84 9.87 0.0M
2022-04-06 9.86 9.88 9.86 9.87 0.0M
2022-04-05 9.88 9.88 9.85 9.87 0.2M
2022-04-04 9.88 9.89 9.88 9.89 0.0M
2022-04-01 9.88 9.88 9.87 9.88 0.1M
2022-03-31 9.85 9.88 9.85 9.85 0.7M
2022-03-30 9.86 9.86 9.83 9.85 0.7M
2022-03-29 9.84 9.86 9.83 9.84 0.1M
2022-03-28 9.84 9.85 9.84 9.84 0.0M
2022-03-25 9.85 9.85 9.84 9.85 0.0M
2022-03-24 9.83 9.85 9.83 9.85 0.1M
2022-03-23 9.83 9.85 9.83 9.85 0.0M
2022-03-22 9.82 9.84 9.82 9.83 0.0M
2022-03-21 9.84 9.84 9.83 9.83 0.0M
2022-03-18 9.83 9.84 9.83 9.84 0.0M
2022-03-17 9.83 9.84 9.82 9.83 0.0M
2022-03-16 9.83 9.84 9.82 9.83 0.1M
2022-03-15 9.83 9.85 9.83 9.83 0.5M
2022-03-14 9.84 9.84 9.82 9.84 0.3M
2022-03-11 9.83 9.84 9.82 9.83 0.0M
2022-03-10 9.83 9.83 9.82 9.83 0.1M
2022-03-09 9.81 9.83 9.81 9.83 0.0M
2022-03-08 9.81 9.83 9.81 9.82 0.0M
2022-03-07 9.83 9.83 9.82 9.82 0.0M
2022-03-04 9.83 9.84 9.82 9.83 0.0M
2022-03-03 9.82 9.83 9.82 9.82 0.0M
2022-03-02 9.83 9.84 9.82 9.82 0.1M
2022-03-01 9.83 9.85 9.82 9.82 0.1M
2022-02-28 9.83 9.84 9.82 9.84 0.1M
2022-02-25 9.82 9.83 9.81 9.82 0.0M
2022-02-24 9.80 9.82 9.80 9.82 0.0M
2022-02-23 9.82 9.82 9.80 9.81 0.1M
2022-02-22 9.81 9.82 9.81 9.81 0.0M
2022-02-18 9.82 9.82 9.81 9.81 0.2M
2022-02-17 9.82 9.82 9.81 9.81 0.0M
2022-02-16 9.81 9.82 9.81 9.82 0.0M
2022-02-15 9.82 9.82 9.81 9.81 0.0M
2022-02-14 9.82 9.83 9.79 9.81 0.2M
2022-02-11 9.84 9.85 9.78 9.82 0.1M
2022-02-10 9.83 9.84 9.82 9.83 0.0M
2022-02-09 9.82 9.83 9.81 9.83 0.0M
2022-02-08 9.80 9.83 9.80 9.82 0.1M
2022-02-07 9.80 9.82 9.80 9.82 0.1M
2022-02-04 9.80 9.82 9.80 9.82 0.0M
2022-02-03 9.82 9.83 9.81 9.82 0.0M
2022-02-02 9.80 9.83 9.80 9.82 0.0M
2022-02-01 9.82 9.83 9.80 9.81 0.0M
2022-01-31 9.81 9.82 9.80 9.80 0.1M
2022-01-28 9.79 9.81 9.79 9.80 0.0M
2022-01-27 9.80 9.80 9.78 9.79 0.1M
2022-01-26 9.80 9.81 9.79 9.80 0.0M
2022-01-25 9.79 9.82 9.79 9.80 0.1M
2022-01-24 9.78 9.80 9.78 9.79 0.2M
2022-01-21 9.81 9.83 9.78 9.78 0.3M
2022-01-20 9.83 9.83 9.80 9.80 0.0M
2022-01-19 9.80 9.83 9.80 9.81 0.3M
2022-01-18 9.80 9.82 9.80 9.80 0.1M
2022-01-14 9.80 9.84 9.80 9.80 0.2M
2022-01-13 9.82 9.84 9.82 9.82 0.0M
2022-01-12 9.83 9.85 9.82 9.84 0.4M
2022-01-11 9.82 9.82 9.81 9.81 0.0M
2022-01-10 9.81 9.83 9.80 9.83 0.1M
2022-01-07 9.85 9.86 9.80 9.81 0.2M
2022-01-06 9.80 9.82 9.80 9.80 0.3M
2022-01-05 9.80 9.82 9.80 9.81 0.3M
2022-01-04 9.81 9.82 9.80 9.80 0.2M
2022-01-03 9.78 9.83 9.78 9.82 0.1M