CVRx Inc

CVRX
🏛️ 美国 →
7.55
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
2024-12-31 12.85 13.16 12.49 12.67 0.1M
2024-12-30 12.83 12.92 12.61 12.77 0.1M
2024-12-27 13.51 13.68 12.80 13.17 0.1M
2024-12-26 12.64 13.68 12.61 13.62 0.2M
2024-12-24 12.53 12.94 12.28 12.90 0.1M
2024-12-23 12.32 12.57 12.00 12.50 0.1M
2024-12-20 11.56 12.28 11.39 12.11 0.3M
2024-12-19 12.27 12.65 11.67 11.72 0.2M
2024-12-18 13.28 13.41 11.87 11.96 0.2M
2024-12-17 13.40 13.68 13.06 13.16 0.1M
2024-12-16 12.70 13.56 12.57 13.38 0.2M
2024-12-13 13.38 13.39 12.80 12.83 0.2M
2024-12-12 13.68 14.01 13.38 13.40 0.1M
2024-12-11 13.62 13.87 13.44 13.61 0.1M
2024-12-10 13.73 14.42 13.30 13.60 0.3M
2024-12-09 14.17 14.22 13.62 13.64 0.1M
2024-12-06 13.49 13.82 13.42 13.48 0.1M
2024-12-05 14.77 14.99 13.35 13.40 0.2M
2024-12-04 15.00 15.25 14.54 14.79 0.1M
2024-12-03 15.55 15.62 14.86 15.04 0.2M
2024-12-02 15.53 15.64 14.80 15.52 0.3M
2024-11-29 15.29 15.41 14.71 15.32 0.1M
2024-11-27 15.30 15.67 14.90 15.31 0.2M
2024-11-26 15.55 15.97 14.73 15.30 0.2M
2024-11-25 14.93 16.02 14.64 15.53 0.3M
2024-11-22 14.87 14.91 14.59 14.85 0.3M
2024-11-21 13.59 14.80 13.38 14.77 0.3M
2024-11-20 13.42 13.58 13.03 13.52 0.2M
2024-11-19 13.46 13.68 13.22 13.42 0.1M
2024-11-18 13.95 14.19 13.39 13.63 0.2M
2024-11-15 14.16 14.26 13.74 13.91 0.2M
2024-11-14 14.33 14.69 13.70 14.13 0.2M
2024-11-13 15.84 15.86 13.59 14.20 0.4M
2024-11-12 15.68 15.91 15.54 15.79 0.3M
2024-11-11 15.65 15.94 15.38 15.83 0.3M
2024-11-08 15.66 15.95 15.49 15.52 0.3M
2024-11-07 15.43 15.79 15.04 15.52 0.3M
2024-11-06 15.59 15.80 14.84 15.42 0.4M
2024-11-05 15.03 15.49 14.82 15.42 0.4M
2024-11-04 15.02 15.77 14.50 15.05 1.2M
2024-11-01 13.18 13.72 12.96 13.40 0.3M
2024-10-31 13.90 13.90 12.29 13.12 0.5M
2024-10-30 10.63 14.35 10.47 14.07 1.3M
2024-10-29 10.21 10.93 10.06 10.74 0.4M
2024-10-28 10.20 10.71 10.08 10.29 0.4M
2024-10-25 10.12 10.47 10.00 10.07 0.3M
2024-10-24 10.25 10.83 9.90 10.11 0.5M
2024-10-23 10.11 10.29 9.82 10.17 0.3M
2024-10-22 10.30 10.55 9.96 10.15 0.3M
2024-10-21 9.69 11.03 9.65 10.26 0.9M
2024-10-18 8.12 9.66 8.08 9.49 1.0M
2024-10-17 8.33 8.86 8.00 8.10 0.3M
2024-10-16 8.13 8.67 7.95 8.36 0.3M
2024-10-15 7.84 8.26 7.75 8.02 0.2M
2024-10-14 7.48 8.24 7.37 7.88 0.3M
2024-10-11 6.96 7.49 6.94 7.48 0.3M
2024-10-10 7.55 7.55 6.79 6.95 0.4M
2024-10-09 8.39 8.39 7.62 7.63 0.2M
2024-10-08 8.54 8.67 8.36 8.38 0.1M
2024-10-07 8.75 8.83 8.33 8.54 0.1M
2024-10-04 8.66 8.79 8.46 8.78 0.1M
2024-10-03 8.69 8.72 8.45 8.53 0.1M
2024-10-02 8.64 8.70 8.43 8.69 0.1M
2024-10-01 8.87 8.96 8.49 8.67 0.1M
2024-09-30 8.59 8.94 8.59 8.81 0.1M
2024-09-27 8.46 8.68 8.29 8.63 0.1M
2024-09-26 9.04 9.12 8.44 8.44 0.2M
2024-09-25 9.08 9.33 8.89 8.93 0.1M
2024-09-24 9.06 9.23 8.78 9.06 0.2M
2024-09-23 9.09 9.75 8.92 9.01 0.1M
2024-09-20 9.25 9.25 8.82 9.11 0.2M
2024-09-19 8.94 9.49 8.83 9.25 0.2M
2024-09-18 8.49 9.00 8.35 8.69 0.2M
2024-09-17 7.77 8.55 7.75 8.50 0.4M
2024-09-16 7.87 8.05 7.52 7.68 0.2M
2024-09-13 7.64 8.23 7.64 7.85 0.4M
2024-09-12 8.02 8.26 7.60 7.61 0.2M
2024-09-11 7.99 8.29 7.90 8.11 0.3M
2024-09-10 8.45 8.46 7.90 7.99 0.3M
2024-09-09 8.41 8.72 7.95 7.96 0.2M
2024-09-06 8.49 8.67 8.30 8.42 0.2M
2024-09-05 8.88 8.95 8.45 8.52 0.2M
2024-09-04 9.03 9.17 8.78 8.85 0.2M
2024-09-03 9.91 10.06 8.64 9.05 0.2M
2024-08-30 9.91 10.02 9.63 9.86 0.2M
2024-08-29 9.91 10.14 9.70 9.86 0.2M
2024-08-28 9.67 9.94 9.51 9.93 0.2M
2024-08-27 10.10 10.36 9.56 9.74 0.4M
2024-08-26 8.76 10.51 8.42 10.00 1.0M
2024-08-23 8.42 8.88 8.42 8.73 0.3M
2024-08-22 8.33 8.55 8.05 8.34 0.2M
2024-08-21 8.64 8.68 8.31 8.34 0.2M
2024-08-20 8.63 8.92 8.24 8.63 0.2M
2024-08-19 8.00 8.50 7.88 8.49 0.2M
2024-08-16 8.20 8.58 8.01 8.07 0.4M
2024-08-15 8.02 8.27 7.81 8.01 0.3M
2024-08-14 8.56 8.71 7.84 7.97 0.3M
2024-08-13 8.38 8.93 8.21 8.55 0.3M
2024-08-12 8.60 8.60 8.36 8.40 0.2M
2024-08-09 8.53 8.94 8.35 8.54 0.3M
2024-08-08 8.61 8.61 8.20 8.49 0.3M
2024-08-07 9.47 9.59 8.48 8.50 0.5M
2024-08-06 9.05 9.41 8.71 9.05 0.5M
2024-08-05 7.76 8.50 7.56 8.46 0.6M
2024-08-02 8.30 8.78 8.09 8.23 0.3M
2024-08-01 8.59 8.66 7.63 8.30 0.6M
2024-07-31 8.09 9.00 8.01 8.55 0.5M
2024-07-30 9.03 9.30 7.31 7.93 0.8M
2024-07-29 9.72 9.93 9.16 9.27 0.2M
2024-07-26 9.83 9.85 9.46 9.61 0.2M
2024-07-25 9.44 9.91 9.29 9.53 0.2M
2024-07-24 9.65 10.16 9.37 9.40 0.2M
2024-07-23 9.76 10.27 9.57 9.90 0.3M
2024-07-22 9.46 9.89 9.12 9.82 0.2M
2024-07-19 9.53 9.55 9.02 9.36 0.2M
2024-07-18 9.76 10.07 9.32 9.51 0.1M
2024-07-17 9.83 10.02 9.24 9.71 0.3M
2024-07-16 9.79 10.21 9.52 9.91 0.3M
2024-07-15 9.85 10.47 9.50 9.67 0.4M
2024-07-12 8.57 9.79 8.20 9.72 0.5M
2024-07-11 7.29 8.87 7.27 8.51 0.9M
2024-07-10 11.66 11.98 6.75 7.15 2.0M
2024-07-09 12.15 12.24 11.26 11.63 0.3M
2024-07-08 12.50 12.67 11.96 12.20 0.2M
2024-07-05 11.55 12.40 11.51 12.37 0.2M
2024-07-03 11.83 12.04 11.50 11.75 0.1M
2024-07-02 11.72 12.06 11.42 11.78 0.1M
2024-07-01 11.82 11.86 11.07 11.71 0.3M
2024-06-28 11.75 12.08 11.53 11.99 0.6M
2024-06-27 11.23 11.72 11.12 11.70 0.3M
2024-06-26 10.38 11.30 10.32 11.17 0.2M
2024-06-25 10.65 10.84 10.40 10.43 0.2M
2024-06-24 10.81 11.17 10.56 10.68 0.2M
2024-06-21 11.06 11.60 10.69 10.82 0.4M
2024-06-20 10.96 11.19 10.41 11.11 0.3M
2024-06-18 10.91 12.15 10.75 11.05 0.8M
2024-06-17 10.15 11.22 9.76 10.96 0.5M
2024-06-14 10.06 10.41 9.61 10.20 0.3M
2024-06-13 10.22 10.44 9.45 10.09 0.3M
2024-06-12 9.61 10.53 9.61 10.23 0.5M
2024-06-11 9.13 9.62 8.90 9.55 0.3M
2024-06-10 9.48 9.61 8.88 9.13 0.3M
2024-06-07 9.27 9.92 8.86 9.63 0.4M
2024-06-06 8.54 9.48 8.46 9.42 0.7M
2024-06-05 6.52 8.79 6.42 8.69 0.9M
2024-06-04 6.71 6.96 6.40 6.49 0.3M
2024-06-03 6.95 7.25 6.69 6.71 0.2M
2024-05-31 6.85 7.26 6.81 6.95 0.3M
2024-05-30 6.73 7.04 6.66 6.88 0.4M
2024-05-29 7.21 7.33 6.89 6.89 0.3M
2024-05-28 7.46 7.60 7.17 7.38 0.1M
2024-05-24 7.82 8.03 7.02 7.45 0.3M
2024-05-23 8.58 8.58 7.74 7.82 0.2M
2024-05-22 8.32 8.89 8.32 8.53 0.3M
2024-05-21 8.25 8.68 8.19 8.31 0.4M
2024-05-20 8.29 8.56 8.16 8.28 0.3M
2024-05-17 8.04 8.35 7.89 8.29 0.2M
2024-05-16 8.08 8.52 8.00 8.08 0.2M
2024-05-15 7.79 8.21 7.75 8.06 0.2M
2024-05-14 7.77 8.18 7.64 7.72 0.3M
2024-05-13 7.30 7.69 7.22 7.69 0.2M
2024-05-10 7.58 7.58 7.06 7.27 0.3M
2024-05-09 7.78 8.00 7.25 7.31 0.3M
2024-05-08 8.10 8.17 7.72 7.79 0.4M
2024-05-07 8.03 8.26 7.71 8.10 0.7M
2024-05-06 9.32 9.34 7.95 7.97 0.5M
2024-05-03 8.72 9.49 8.53 9.22 0.6M
2024-05-02 10.28 10.31 8.23 8.48 0.8M
2024-05-01 9.51 10.49 7.77 10.12 1.6M
2024-04-30 14.98 16.02 14.67 15.51 0.2M
2024-04-29 14.79 15.37 14.28 15.28 0.2M
2024-04-26 14.43 14.85 14.23 14.69 0.1M
2024-04-25 14.18 14.69 13.57 14.39 0.1M
2024-04-24 14.39 14.65 14.03 14.40 0.1M
2024-04-23 14.61 14.87 14.25 14.29 0.1M
2024-04-22 14.90 14.90 14.15 14.69 0.2M
2024-04-19 15.16 15.57 14.68 14.90 0.1M
2024-04-18 15.79 15.99 15.25 15.26 0.1M
2024-04-17 16.45 16.65 15.71 15.71 0.1M
2024-04-16 16.50 17.31 16.33 16.38 0.1M
2024-04-15 17.24 17.41 16.45 16.63 0.1M
2024-04-12 17.83 17.92 17.12 17.23 0.1M
2024-04-11 18.24 18.49 17.77 18.09 0.1M
2024-04-10 18.89 18.89 17.63 17.97 0.1M
2024-04-09 18.60 19.24 18.49 19.20 0.1M
2024-04-08 17.69 18.85 17.57 18.61 0.1M
2024-04-05 17.42 17.89 17.15 17.68 0.1M
2024-04-04 17.20 18.20 17.20 17.39 0.1M
2024-04-03 17.29 17.52 16.99 17.25 0.2M
2024-04-02 17.78 17.91 16.84 17.20 0.2M
2024-04-01 18.41 18.71 17.65 17.97 0.2M
2024-03-28 18.11 18.60 17.86 18.21 0.3M
2024-03-27 18.20 18.68 17.79 17.99 0.2M
2024-03-26 18.57 18.58 17.97 18.04 0.2M
2024-03-25 19.85 19.85 18.37 18.42 0.2M
2024-03-22 21.04 21.04 19.09 19.98 0.2M
2024-03-21 21.12 21.67 20.90 21.37 0.1M
2024-03-20 20.71 21.00 20.21 20.89 0.1M
2024-03-19 20.49 21.03 20.11 20.67 0.1M
2024-03-18 20.87 21.08 20.52 20.65 0.1M
2024-03-15 21.28 21.64 20.73 20.82 0.2M
2024-03-14 21.80 22.45 21.05 21.49 0.1M
2024-03-13 20.79 22.40 20.79 21.87 0.1M
2024-03-12 20.64 20.83 20.30 20.73 0.1M
2024-03-11 21.44 21.62 20.43 20.68 0.1M
2024-03-08 20.58 21.66 20.58 21.45 0.2M
2024-03-07 20.17 20.63 19.97 20.60 0.1M
2024-03-06 19.08 20.07 19.08 19.90 0.1M
2024-03-05 19.81 20.03 18.84 18.92 0.1M
2024-03-04 20.74 20.91 19.89 20.00 0.1M
2024-03-01 19.76 20.90 19.62 20.79 0.2M
2024-02-29 20.39 20.60 19.15 19.63 0.2M
2024-02-28 20.71 21.21 19.81 19.98 0.3M
2024-02-27 21.31 21.72 20.61 21.20 0.4M
2024-02-26 21.61 21.88 21.07 21.40 0.2M
2024-02-23 22.26 22.50 21.63 22.21 0.1M
2024-02-22 21.89 22.86 21.89 22.33 0.1M
2024-02-21 22.00 22.20 21.28 21.92 0.1M
2024-02-20 22.60 22.60 21.85 22.24 0.1M
2024-02-16 23.15 23.52 22.74 22.78 0.1M
2024-02-15 23.10 23.59 22.89 23.20 0.1M
2024-02-14 22.69 23.07 22.40 22.93 0.1M
2024-02-13 23.02 23.16 22.29 22.47 0.1M
2024-02-12 24.22 24.55 23.00 23.61 0.1M
2024-02-09 24.62 24.62 24.12 24.37 0.1M
2024-02-08 24.65 24.75 24.07 24.37 0.1M
2024-02-07 25.02 25.03 24.29 24.56 0.1M
2024-02-06 24.67 25.03 24.13 24.81 0.1M
2024-02-05 24.09 25.04 24.09 24.69 0.2M
2024-02-02 24.26 24.78 23.97 24.42 0.1M
2024-02-01 26.55 26.55 24.86 25.00 0.2M
2024-01-31 25.62 25.99 24.49 25.12 0.2M
2024-01-30 26.80 26.80 25.58 25.93 0.1M
2024-01-29 27.08 27.39 25.03 26.80 0.4M
2024-01-26 29.10 29.10 25.35 27.23 0.5M
2024-01-25 28.97 29.23 27.91 29.20 0.2M
2024-01-24 27.11 27.85 25.74 27.62 0.3M
2024-01-23 26.57 27.20 26.31 26.39 0.2M
2024-01-22 27.02 27.21 26.04 26.65 0.2M
2024-01-19 27.00 27.00 25.85 26.53 0.2M
2024-01-18 28.17 28.17 26.60 26.69 0.1M
2024-01-17 27.01 28.06 26.89 27.86 0.1M
2024-01-16 27.82 28.17 26.81 27.73 0.1M
2024-01-12 28.26 28.40 27.47 27.71 0.1M
2024-01-11 28.07 28.36 27.21 28.04 0.1M
2024-01-10 28.03 28.50 27.16 28.45 0.2M
2024-01-09 28.34 28.85 27.39 28.12 0.1M
2024-01-08 28.93 30.38 25.72 28.03 0.4M
2024-01-05 29.23 29.70 28.78 29.61 0.1M
2024-01-04 29.65 30.63 28.92 29.58 0.1M
2024-01-03 30.01 30.27 28.72 29.55 0.1M
2024-01-02 30.21 32.43 29.44 30.49 0.2M