Credit Acceptance Corp.

CACC
🏛️ 美国 →
458.46
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
2023-12-29 533.35 537.28 527.08 532.73 0.1M
2023-12-28 535.38 537.82 529.35 534.21 0.1M
2023-12-27 535.00 538.82 531.92 535.38 0.0M
2023-12-26 532.37 535.84 529.25 535.45 0.0M
2023-12-22 523.46 528.67 521.90 528.12 0.1M
2023-12-21 513.69 527.12 513.69 524.82 0.0M
2023-12-20 514.60 522.68 509.67 509.67 0.1M
2023-12-19 506.07 519.30 506.07 516.02 0.1M
2023-12-18 514.67 519.11 503.80 506.23 0.1M
2023-12-15 515.77 515.77 499.85 511.71 0.1M
2023-12-14 506.88 524.59 506.88 517.24 0.1M
2023-12-13 470.86 505.27 468.42 499.65 0.1M
2023-12-12 465.57 472.45 464.24 467.98 0.1M
2023-12-11 455.56 467.94 455.56 464.56 0.0M
2023-12-08 454.47 462.83 452.21 461.07 0.0M
2023-12-07 448.01 456.91 448.01 455.73 0.0M
2023-12-06 452.45 467.00 446.33 447.86 0.0M
2023-12-05 449.95 449.95 434.44 446.47 0.1M
2023-12-04 469.99 476.00 457.01 460.29 0.1M
2023-12-01 457.13 480.43 453.00 473.90 0.1M
2023-11-30 451.30 457.97 449.02 457.00 0.1M
2023-11-29 439.42 455.60 439.42 450.85 0.1M
2023-11-28 433.30 443.80 432.12 440.23 0.0M
2023-11-27 436.64 437.51 431.81 434.44 0.0M
2023-11-24 430.85 438.26 430.85 435.33 0.0M
2023-11-22 429.78 433.42 428.00 431.94 0.0M
2023-11-21 439.24 439.24 423.38 426.92 0.0M
2023-11-20 433.94 441.71 433.94 439.90 0.0M
2023-11-17 433.94 438.73 433.94 435.21 0.0M
2023-11-16 448.46 448.46 427.89 430.12 0.0M
2023-11-15 449.18 453.03 444.57 449.82 0.1M
2023-11-14 418.30 436.60 418.00 436.60 0.1M
2023-11-13 411.75 412.23 406.53 407.83 0.0M
2023-11-10 415.00 416.40 407.28 411.53 0.0M
2023-11-09 418.32 419.67 410.29 410.32 0.0M
2023-11-08 426.52 426.52 419.23 420.19 0.0M
2023-11-07 429.35 433.90 422.01 426.52 0.1M
2023-11-06 444.33 444.33 422.68 430.06 0.1M
2023-11-03 439.16 459.66 439.00 443.35 0.1M
2023-11-02 422.78 437.49 420.34 436.25 0.1M
2023-11-01 400.52 418.50 400.30 415.42 0.1M
2023-10-31 395.00 408.87 379.77 402.43 0.1M
2023-10-30 415.32 415.32 394.01 397.06 0.1M
2023-10-27 411.00 412.39 403.78 404.59 0.1M
2023-10-26 411.09 412.80 405.76 410.92 0.1M
2023-10-25 410.03 414.74 400.68 410.22 0.1M
2023-10-24 412.35 421.00 406.00 409.27 0.1M
2023-10-23 410.64 421.72 408.11 411.73 0.1M
2023-10-20 414.37 418.22 408.80 415.51 0.1M
2023-10-19 422.88 424.87 417.03 418.48 0.0M
2023-10-18 437.03 437.03 425.66 426.38 0.0M
2023-10-17 429.77 440.93 429.77 440.12 0.1M
2023-10-16 426.50 432.06 425.00 431.27 0.0M
2023-10-13 432.32 432.32 420.94 422.93 0.1M
2023-10-12 436.00 436.00 424.78 429.19 0.1M
2023-10-11 435.89 443.43 430.01 436.14 0.1M
2023-10-10 432.87 445.64 432.87 437.33 0.0M
2023-10-09 431.08 435.03 429.53 433.77 0.0M
2023-10-06 429.43 442.29 427.10 431.40 0.1M
2023-10-05 435.99 439.70 420.55 434.14 0.1M
2023-10-04 435.00 435.00 427.05 433.40 0.1M
2023-10-03 455.02 455.02 431.95 434.87 0.1M
2023-10-02 461.40 465.24 449.67 456.79 0.1M
2023-09-29 469.43 473.00 458.69 460.12 0.0M
2023-09-28 476.00 479.38 461.90 466.74 0.1M
2023-09-27 473.94 479.52 469.47 476.82 0.0M
2023-09-26 468.70 468.70 457.28 465.65 0.1M
2023-09-25 465.61 473.85 465.02 469.48 0.1M
2023-09-22 471.64 476.87 469.20 470.17 0.0M
2023-09-21 481.79 482.35 473.29 473.29 0.0M
2023-09-20 486.26 492.28 482.68 484.61 0.0M
2023-09-19 492.26 495.00 487.22 487.39 0.0M
2023-09-18 507.44 507.44 492.41 492.41 0.0M
2023-09-15 508.89 512.99 503.36 504.17 0.1M
2023-09-14 509.01 513.31 506.00 510.19 0.1M
2023-09-13 492.87 506.02 492.87 505.62 0.1M
2023-09-12 491.57 500.70 489.93 498.95 0.0M
2023-09-11 487.56 493.65 486.83 489.72 0.1M
2023-09-08 481.50 488.11 481.34 485.30 0.1M
2023-09-07 489.88 491.33 484.26 484.48 0.1M
2023-09-06 498.76 501.61 491.81 499.93 0.1M
2023-09-05 498.25 504.05 493.28 500.31 0.1M
2023-09-01 505.07 509.33 498.00 498.65 0.1M
2023-08-31 507.85 509.98 499.77 501.77 0.0M
2023-08-30 499.26 502.40 498.41 502.03 0.0M
2023-08-29 495.00 501.03 493.44 500.21 0.1M
2023-08-28 497.29 503.33 490.80 493.33 0.1M
2023-08-25 497.95 501.10 488.07 497.75 0.1M
2023-08-24 488.59 495.45 486.36 493.14 0.1M
2023-08-23 476.37 488.28 476.01 487.99 0.1M
2023-08-22 487.09 487.09 470.79 472.62 0.1M
2023-08-21 479.98 487.24 477.94 485.10 0.0M
2023-08-18 469.02 484.17 469.02 481.14 0.1M
2023-08-17 477.65 484.60 473.98 474.90 0.1M
2023-08-16 482.66 486.74 474.99 477.99 0.1M
2023-08-15 490.00 490.00 482.00 485.33 0.1M
2023-08-14 496.70 496.70 487.56 493.50 0.1M
2023-08-11 492.85 502.75 492.85 498.96 0.0M
2023-08-10 504.51 506.00 496.63 496.65 0.1M
2023-08-09 507.09 518.98 503.68 503.75 0.1M
2023-08-08 495.22 509.23 487.85 505.04 0.1M
2023-08-07 501.36 509.74 498.45 499.18 0.1M
2023-08-04 490.16 502.85 487.81 498.31 0.1M
2023-08-03 479.45 494.32 477.22 490.11 0.1M
2023-08-02 515.00 515.00 462.52 483.48 0.3M
2023-08-01 549.48 554.95 543.77 553.10 0.1M
2023-07-31 545.20 557.17 545.20 556.60 0.1M
2023-07-28 544.42 552.45 542.02 547.90 0.1M
2023-07-27 545.20 550.06 538.26 540.08 0.0M
2023-07-26 550.82 557.37 539.08 541.40 0.1M
2023-07-25 546.47 553.01 545.39 550.69 0.1M
2023-07-24 548.75 555.16 543.84 546.92 0.1M
2023-07-21 559.89 559.89 542.16 546.69 0.1M
2023-07-20 566.26 566.26 549.06 554.67 0.1M
2023-07-19 571.32 576.05 562.14 573.28 0.1M
2023-07-18 552.78 571.49 552.78 569.01 0.1M
2023-07-17 549.30 556.83 548.54 553.65 0.1M
2023-07-14 548.21 554.47 542.40 553.84 0.1M
2023-07-13 537.01 546.78 536.32 545.59 0.1M
2023-07-12 540.89 542.33 529.00 538.07 0.1M
2023-07-11 514.94 537.80 514.94 531.83 0.1M
2023-07-10 513.04 521.29 513.04 517.04 0.0M
2023-07-07 506.14 524.77 506.14 511.77 0.1M
2023-07-06 497.63 505.96 487.65 504.91 0.1M
2023-07-05 504.64 509.41 503.36 504.60 0.0M
2023-07-03 506.74 515.33 505.40 511.51 0.0M
2023-06-30 511.81 514.30 500.65 507.93 0.1M
2023-06-29 510.82 523.67 503.51 506.58 0.1M
2023-06-28 505.02 509.71 494.73 505.47 0.1M
2023-06-27 487.01 508.79 487.01 505.30 0.1M
2023-06-26 500.77 506.13 486.64 488.06 0.1M
2023-06-23 486.53 503.56 486.24 501.40 0.1M
2023-06-22 488.58 496.14 483.99 494.13 0.0M
2023-06-21 490.58 496.99 490.58 493.31 0.1M
2023-06-20 489.49 493.47 485.00 492.00 0.0M
2023-06-16 511.00 511.00 493.16 494.55 0.1M
2023-06-15 491.69 510.95 485.95 508.94 0.1M
2023-06-14 504.73 507.00 491.92 494.99 0.0M
2023-06-13 501.18 509.27 497.79 505.66 0.1M
2023-06-12 498.33 502.53 488.15 490.24 0.0M
2023-06-09 503.74 507.20 493.34 498.00 0.1M
2023-06-08 510.00 510.73 499.81 502.12 0.1M
2023-06-07 501.11 513.34 499.39 512.31 0.1M
2023-06-06 476.41 500.00 476.41 498.52 0.1M
2023-06-05 477.55 479.91 461.60 477.62 0.1M
2023-06-02 458.08 475.86 457.67 475.19 0.1M
2023-06-01 442.68 457.62 437.00 449.24 0.1M
2023-05-31 455.00 455.01 439.54 445.68 0.1M
2023-05-30 446.00 458.98 446.00 458.98 0.1M
2023-05-26 437.00 447.28 432.65 445.47 0.0M
2023-05-25 435.27 438.36 430.90 434.26 0.0M
2023-05-24 431.05 435.93 425.76 433.93 0.1M
2023-05-23 443.84 455.00 439.19 441.19 0.1M
2023-05-22 434.80 444.95 434.42 443.84 0.1M
2023-05-19 441.84 442.00 429.02 435.19 0.0M
2023-05-18 435.05 442.76 432.75 437.80 0.1M
2023-05-17 425.61 436.88 424.16 436.87 0.0M
2023-05-16 434.00 435.13 424.70 425.98 0.0M
2023-05-15 433.07 437.91 431.74 437.85 0.0M
2023-05-12 430.05 431.05 423.88 429.90 0.0M
2023-05-11 426.69 433.02 426.69 429.59 0.0M
2023-05-10 445.87 445.87 425.87 431.62 0.0M
2023-05-09 443.92 447.39 436.68 437.60 0.1M
2023-05-08 449.32 449.32 438.50 446.40 0.0M
2023-05-05 448.62 453.97 440.96 450.27 0.0M
2023-05-04 447.70 449.56 429.27 438.46 0.1M
2023-05-03 429.05 456.90 429.05 450.98 0.1M
2023-05-02 436.15 459.93 411.07 430.12 0.3M
2023-05-01 492.75 507.44 490.33 498.73 0.1M
2023-04-28 479.37 491.95 479.37 489.50 0.0M
2023-04-27 476.38 485.07 476.38 479.89 0.1M
2023-04-26 477.15 483.02 470.04 473.97 0.1M
2023-04-25 491.72 491.72 475.13 476.01 0.1M
2023-04-24 494.03 494.51 486.00 494.01 0.0M
2023-04-21 498.83 498.83 485.43 490.57 0.1M
2023-04-20 496.41 500.00 483.24 494.01 0.1M
2023-04-19 480.13 509.00 473.57 498.48 0.1M
2023-04-18 484.39 490.34 481.13 484.04 0.0M
2023-04-17 481.93 490.89 478.65 484.35 0.1M
2023-04-14 478.59 488.40 474.34 478.45 0.1M
2023-04-13 469.14 488.62 466.02 478.59 0.1M
2023-04-12 458.83 468.58 455.33 463.24 0.1M
2023-04-11 438.38 457.89 436.00 456.16 0.1M
2023-04-10 422.80 434.74 422.80 433.41 0.0M
2023-04-06 421.96 432.80 421.96 427.57 0.0M
2023-04-05 426.01 428.20 422.25 427.38 0.1M
2023-04-04 431.97 431.97 422.52 425.67 0.1M
2023-04-03 434.56 443.72 427.09 433.27 0.1M
2023-03-31 427.82 436.61 426.59 436.04 0.0M
2023-03-30 428.62 432.53 423.38 424.95 0.0M
2023-03-29 422.36 426.52 418.43 425.07 0.0M
2023-03-28 410.17 414.00 405.00 413.18 0.1M
2023-03-27 411.24 413.56 405.92 410.17 0.0M
2023-03-24 397.69 406.26 392.07 405.73 0.1M
2023-03-23 413.29 417.45 397.01 401.74 0.1M
2023-03-22 417.97 423.07 408.74 408.99 0.1M
2023-03-21 417.94 436.80 413.93 415.39 0.1M
2023-03-20 396.10 410.97 394.80 408.79 0.2M
2023-03-17 400.61 408.64 388.64 395.94 0.1M
2023-03-16 396.41 413.50 384.64 405.65 0.1M
2023-03-15 397.39 403.29 391.09 401.92 0.1M
2023-03-14 415.34 426.87 404.05 406.04 0.1M
2023-03-13 407.48 427.82 387.70 403.43 0.1M
2023-03-10 423.06 430.00 405.34 416.51 0.1M
2023-03-09 448.72 450.74 426.64 427.10 0.1M
2023-03-08 441.23 453.87 435.97 443.53 0.1M
2023-03-07 446.68 452.77 440.10 441.23 0.1M
2023-03-06 450.39 458.41 445.04 446.68 0.1M
2023-03-03 450.21 453.63 445.37 449.85 0.0M
2023-03-02 440.33 451.57 434.70 448.82 0.1M
2023-03-01 439.31 451.73 439.31 444.24 0.1M
2023-02-28 444.21 455.68 439.11 444.34 0.1M
2023-02-27 453.23 457.60 440.93 442.21 0.1M
2023-02-24 448.53 456.52 441.81 450.06 0.1M
2023-02-23 461.91 461.91 447.58 457.51 0.1M
2023-02-22 453.02 459.60 451.10 456.37 0.1M
2023-02-21 458.00 462.99 448.70 453.65 0.1M
2023-02-17 474.31 478.87 463.35 468.11 0.1M
2023-02-16 477.00 489.07 477.00 479.67 0.1M
2023-02-15 480.36 492.99 475.35 488.31 0.1M
2023-02-14 487.40 491.83 475.01 487.90 0.1M
2023-02-13 463.91 493.94 458.35 493.52 0.1M
2023-02-10 478.09 484.43 460.53 463.91 0.1M
2023-02-09 485.87 493.50 482.32 484.23 0.1M
2023-02-08 506.06 507.09 482.15 482.90 0.1M
2023-02-07 506.34 512.33 491.60 505.49 0.1M
2023-02-06 516.11 525.76 503.84 511.35 0.1M
2023-02-03 535.01 536.90 518.13 527.93 0.2M
2023-02-02 536.20 572.12 520.14 548.99 0.3M
2023-02-01 470.89 528.47 470.89 526.08 0.4M
2023-01-31 457.29 467.46 450.69 462.64 0.1M
2023-01-30 468.70 472.00 448.74 448.75 0.1M
2023-01-27 455.46 473.25 455.46 472.15 0.1M
2023-01-26 456.32 459.19 443.45 455.95 0.1M
2023-01-25 435.40 451.00 430.77 448.90 0.1M
2023-01-24 440.84 457.93 436.09 439.73 0.1M
2023-01-23 405.46 443.40 400.58 441.72 0.2M
2023-01-20 381.59 411.33 381.55 405.99 0.2M
2023-01-19 381.46 390.45 369.13 381.43 0.1M
2023-01-18 400.87 411.09 391.30 392.58 0.1M
2023-01-17 408.21 412.35 392.89 396.25 0.1M
2023-01-13 407.11 414.56 402.23 410.90 0.2M
2023-01-12 399.98 418.69 390.60 418.47 0.1M
2023-01-11 397.60 410.29 393.04 396.56 0.2M
2023-01-10 391.50 398.13 385.57 397.15 0.1M
2023-01-09 402.81 407.54 394.91 396.13 0.2M
2023-01-06 384.36 410.00 379.49 402.28 0.2M
2023-01-05 398.11 398.11 358.00 378.22 0.4M
2023-01-04 456.18 467.57 391.22 403.49 0.5M
2023-01-03 477.28 487.43 456.48 456.48 0.1M