CrossingBridge Pre-Merger SPAC ETF (SPC)

SPC
🏛️ 美国 →
21.64
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 20.49 20.51 20.49 20.50 0.0M
2021-12-30 20.48 20.51 20.48 20.51 0.0M
2021-12-29 20.48 21.06 20.47 20.50 0.3M
2021-12-28 20.47 20.51 20.47 20.49 0.1M
2021-12-27 20.47 20.49 20.47 20.48 0.1M
2021-12-23 20.47 20.48 20.46 20.48 0.3M
2021-12-22 20.49 20.50 20.49 20.50 0.0M
2021-12-21 20.49 20.49 20.48 20.49 0.0M
2021-12-20 20.51 20.52 20.49 20.49 0.0M
2021-12-17 20.49 20.52 20.48 20.50 0.0M
2021-12-16 20.50 20.51 20.50 20.51 0.0M
2021-12-15 20.47 20.58 20.47 20.51 0.3M
2021-12-14 20.49 20.50 20.48 20.48 0.0M
2021-12-13 20.50 21.05 20.49 20.49 0.1M
2021-12-10 20.51 20.51 20.50 20.51 0.0M
2021-12-09 20.51 20.53 20.49 20.49 0.0M
2021-12-08 20.51 20.51 20.51 20.51 0.0M
2021-12-07 20.70 20.70 20.50 20.51 0.0M
2021-12-06 20.47 20.51 20.47 20.51 0.0M
2021-12-03 20.47 20.51 20.47 20.50 0.0M
2021-12-02 20.51 20.53 20.49 20.49 0.0M
2021-12-01 20.51 20.52 20.51 20.51 0.0M
2021-11-30 20.52 20.52 20.51 20.52 0.0M
2021-11-29 20.48 20.49 20.47 20.49 0.0M
2021-11-26 20.51 20.51 20.47 20.49 0.0M
2021-11-24 20.51 20.51 20.49 20.51 0.0M
2021-11-23 20.51 20.53 20.47 20.48 0.0M
2021-11-22 20.51 20.52 20.47 20.49 0.1M
2021-11-19 20.48 20.48 20.47 20.48 0.0M
2021-11-18 20.45 20.47 20.44 20.46 0.0M
2021-11-17 20.45 20.73 20.43 20.46 0.1M
2021-11-16 20.45 20.63 20.43 20.45 0.0M
2021-11-15 20.45 20.45 20.41 20.43 0.0M
2021-11-12 20.45 20.55 20.42 20.45 0.0M
2021-11-11 20.41 20.43 20.39 20.39 0.0M
2021-11-10 20.41 20.62 20.40 20.40 0.0M
2021-11-09 20.39 20.50 20.39 20.40 0.0M
2021-11-08 20.39 20.39 20.37 20.39 0.0M
2021-11-05 20.27 20.33 20.27 20.31 0.1M
2021-11-04 20.28 20.29 20.28 20.28 0.4M
2021-11-03 20.30 20.30 20.27 20.27 0.0M
2021-11-02 20.28 20.28 20.25 20.28 0.0M
2021-11-01 20.25 20.31 20.23 20.28 0.0M
2021-10-29 20.46 20.46 20.15 20.30 0.0M
2021-10-28 20.23 20.23 20.23 20.23 0.0M
2021-10-27 20.23 20.23 20.21 20.21 0.0M
2021-10-26 20.34 20.34 20.25 20.30 0.0M
2021-10-25 20.35 20.35 20.15 20.18 0.0M
2021-10-22 20.23 20.23 20.12 20.15 0.0M
2021-10-21 20.05 20.55 20.03 20.53 0.1M
2021-10-20 20.04 20.04 20.03 20.04 0.0M
2021-10-19 20.03 20.04 20.03 20.04 0.0M
2021-10-18 20.05 20.05 20.03 20.04 0.0M
2021-10-15 20.05 20.05 20.02 20.02 0.0M
2021-10-14 20.03 20.03 20.01 20.02 0.1M
2021-10-13 20.03 20.05 20.03 20.04 0.1M
2021-10-12 20.05 20.05 20.04 20.05 0.0M
2021-10-11 20.03 20.05 20.03 20.05 0.0M
2021-10-08 20.05 20.05 20.02 20.03 0.0M
2021-10-07 20.00 20.03 20.00 20.03 0.0M
2021-10-06 20.02 20.02 20.01 20.01 0.0M
2021-10-05 20.02 20.03 20.02 20.02 0.0M
2021-10-04 20.02 20.02 20.01 20.02 0.0M
2021-10-01 20.01 20.01 20.01 20.01 0.0M
2021-09-30 20.08 20.10 20.01 20.04 0.0M
2021-09-29 20.09 20.09 20.04 20.05 0.1M
2021-09-28 20.06 20.06 20.03 20.05 0.0M
2021-09-27 20.04 20.06 20.04 20.05 0.0M
2021-09-24 20.05 20.05 20.04 20.04 0.0M
2021-09-23 20.11 20.11 20.02 20.04 0.0M
2021-09-22 20.01 20.04 20.01 20.03 0.0M
2021-09-21 20.01 20.03 20.01 20.02 0.1M