CXApp Inc

CXAI
🏛️ 美国 →
0.74
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 1.34 1.38 1.29 1.29 0.4M
2023-12-28 1.34 1.39 1.33 1.36 0.2M
2023-12-27 1.40 1.41 1.32 1.34 0.2M
2023-12-26 1.34 1.43 1.31 1.37 0.3M
2023-12-22 1.27 1.37 1.27 1.35 0.3M
2023-12-21 1.30 1.33 1.25 1.29 0.2M
2023-12-20 1.31 1.36 1.25 1.29 0.4M
2023-12-19 1.29 1.36 1.29 1.32 0.2M
2023-12-18 1.34 1.35 1.28 1.29 0.4M
2023-12-15 1.42 1.44 1.23 1.30 0.6M
2023-12-14 1.39 1.49 1.39 1.41 0.3M
2023-12-13 1.45 1.45 1.37 1.38 0.1M
2023-12-12 1.42 1.44 1.36 1.44 0.2M
2023-12-11 1.45 1.50 1.36 1.43 0.5M
2023-12-08 1.41 1.44 1.38 1.40 0.1M
2023-12-07 1.45 1.47 1.37 1.42 0.2M
2023-12-06 1.50 1.50 1.39 1.43 0.2M
2023-12-05 1.51 1.59 1.45 1.46 0.2M
2023-12-04 1.46 1.54 1.45 1.50 0.3M
2023-12-01 1.37 1.55 1.35 1.49 0.3M
2023-11-30 1.36 1.40 1.35 1.37 0.2M
2023-11-29 1.39 1.44 1.36 1.36 0.3M
2023-11-28 1.34 1.43 1.34 1.36 0.2M
2023-11-27 1.39 1.41 1.35 1.37 0.2M
2023-11-24 1.40 1.42 1.35 1.37 0.1M
2023-11-22 1.50 1.53 1.38 1.41 0.3M
2023-11-21 1.47 1.49 1.41 1.46 0.2M
2023-11-20 1.40 1.55 1.37 1.51 0.6M
2023-11-17 1.39 1.39 1.25 1.36 0.4M
2023-11-16 1.53 1.53 1.31 1.36 0.4M
2023-11-15 1.65 1.65 1.43 1.47 1.1M
2023-11-14 1.60 1.61 1.40 1.40 1.0M
2023-11-13 1.43 1.52 1.33 1.48 0.7M
2023-11-10 1.25 1.36 1.20 1.36 0.5M
2023-11-09 1.31 1.33 1.23 1.25 0.2M
2023-11-08 1.39 1.39 1.26 1.30 0.4M
2023-11-07 1.46 1.46 1.32 1.38 0.3M
2023-11-06 1.61 1.64 1.35 1.39 0.8M
2023-11-03 1.40 1.67 1.38 1.57 1.1M
2023-11-02 1.22 1.45 1.22 1.38 0.9M
2023-11-01 1.20 1.24 1.18 1.21 0.2M
2023-10-31 1.20 1.26 1.18 1.23 0.3M
2023-10-30 1.22 1.26 1.17 1.23 0.3M
2023-10-27 1.30 1.30 1.20 1.22 0.3M
2023-10-26 1.35 1.36 1.25 1.27 0.3M
2023-10-25 1.39 1.47 1.34 1.35 0.3M
2023-10-24 1.35 1.42 1.33 1.37 0.2M
2023-10-23 1.36 1.41 1.30 1.31 0.2M
2023-10-20 1.38 1.42 1.30 1.34 0.3M
2023-10-19 1.53 1.56 1.35 1.38 0.5M
2023-10-18 1.62 1.62 1.53 1.53 0.3M
2023-10-17 1.62 1.65 1.60 1.61 0.1M
2023-10-16 1.58 1.68 1.53 1.64 0.4M
2023-10-13 1.55 1.58 1.48 1.57 0.3M
2023-10-12 1.54 1.59 1.46 1.50 0.2M
2023-10-11 1.63 1.67 1.53 1.54 0.4M
2023-10-10 1.65 1.67 1.61 1.63 0.3M
2023-10-09 1.68 1.77 1.59 1.63 0.3M
2023-10-06 1.75 1.81 1.63 1.68 0.6M
2023-10-05 1.72 1.77 1.65 1.77 0.3M
2023-10-04 1.72 1.79 1.66 1.69 0.3M
2023-10-03 1.79 1.83 1.72 1.73 0.4M
2023-10-02 1.90 1.97 1.69 1.80 1.0M
2023-09-29 1.63 1.87 1.63 1.81 1.1M
2023-09-28 1.70 1.80 1.52 1.69 2.1M
2023-09-27 1.59 1.59 1.48 1.55 0.8M
2023-09-26 1.53 1.57 1.29 1.50 0.7M
2023-09-25 1.53 1.71 1.52 1.59 0.6M
2023-09-22 1.63 1.72 1.51 1.55 1.0M
2023-09-21 1.66 1.71 1.56 1.59 0.6M
2023-09-20 1.69 1.75 1.65 1.68 0.4M
2023-09-19 1.68 1.78 1.62 1.68 0.8M
2023-09-18 1.77 1.85 1.70 1.72 0.9M
2023-09-15 1.90 1.90 1.77 1.83 0.9M
2023-09-14 1.90 2.02 1.70 1.91 1.4M
2023-09-13 1.91 2.26 1.89 1.96 5.6M
2023-09-12 1.97 1.98 1.75 1.83 3.7M
2023-09-11 2.88 2.88 2.24 2.32 2.9M
2023-09-08 3.41 3.61 3.25 3.28 0.4M
2023-09-07 3.65 3.71 3.32 3.49 0.4M
2023-09-06 4.57 4.66 3.58 3.75 1.8M
2023-09-05 3.11 5.69 3.10 4.81 11.5M
2023-09-01 3.97 3.97 2.92 3.15 1.2M
2023-08-31 4.39 4.43 3.88 3.97 0.4M
2023-08-30 4.75 4.90 4.45 4.50 0.1M
2023-08-29 4.50 4.93 4.41 4.70 0.1M
2023-08-28 4.40 4.69 4.36 4.59 0.1M
2023-08-25 4.41 4.46 4.17 4.43 0.1M
2023-08-24 4.78 4.78 4.33 4.40 0.2M
2023-08-23 4.53 4.79 4.38 4.67 0.2M
2023-08-22 4.76 4.77 4.45 4.68 0.2M
2023-08-21 4.15 4.79 4.00 4.68 0.3M
2023-08-18 4.20 4.32 4.06 4.11 0.2M
2023-08-17 5.00 5.01 4.31 4.34 0.3M
2023-08-16 6.02 6.10 4.90 4.96 0.4M
2023-08-15 6.29 6.49 6.08 6.08 0.2M
2023-08-14 6.63 6.63 6.07 6.13 0.2M
2023-08-11 6.50 6.92 6.50 6.65 0.2M
2023-08-10 6.32 6.91 6.32 6.75 0.2M
2023-08-09 6.53 6.59 6.23 6.31 0.1M
2023-08-08 6.66 6.70 6.37 6.48 0.2M
2023-08-07 7.27 7.27 6.55 6.77 0.3M
2023-08-04 7.82 7.85 7.21 7.32 0.3M
2023-08-03 7.02 8.08 7.00 7.65 0.7M
2023-08-02 7.22 7.40 6.75 7.13 0.4M
2023-08-01 6.57 7.84 6.56 7.51 1.4M
2023-07-31 6.50 6.69 6.29 6.69 0.3M
2023-07-28 6.28 6.66 6.20 6.53 0.5M
2023-07-27 6.80 6.93 6.10 6.28 0.7M
2023-07-26 6.85 6.91 6.46 6.65 0.5M
2023-07-25 6.89 7.14 6.68 6.97 0.7M
2023-07-24 7.02 7.18 6.85 6.87 0.3M
2023-07-21 7.21 8.20 7.13 7.21 1.7M
2023-07-20 7.54 7.75 6.87 7.06 0.7M
2023-07-19 8.15 8.19 7.59 7.65 0.4M
2023-07-18 8.56 8.56 7.65 7.99 0.8M
2023-07-17 8.41 8.79 8.23 8.54 0.4M
2023-07-14 9.70 9.70 8.14 8.19 1.0M
2023-07-13 9.54 10.09 9.45 9.66 0.4M
2023-07-12 9.81 9.81 9.23 9.61 0.3M
2023-07-11 9.61 10.20 9.50 9.58 0.5M
2023-07-10 9.85 9.95 9.15 9.55 0.6M
2023-07-07 10.30 10.53 9.78 10.23 0.5M
2023-07-06 10.46 10.52 9.88 10.51 0.3M
2023-07-05 10.58 11.31 10.42 10.61 0.6M
2023-07-03 11.00 11.00 10.40 10.58 0.2M
2023-06-30 10.56 11.25 10.42 10.92 0.6M
2023-06-29 10.16 10.70 9.91 10.45 0.4M
2023-06-28 9.29 10.62 9.29 10.48 1.1M
2023-06-27 9.90 9.98 9.12 9.29 0.8M
2023-06-26 10.56 11.30 9.66 9.67 0.8M
2023-06-23 11.70 11.70 10.32 10.60 0.9M
2023-06-22 11.80 12.00 11.20 11.89 0.8M
2023-06-21 13.18 13.49 10.95 11.90 1.2M
2023-06-20 10.93 14.14 10.80 13.60 2.7M
2023-06-16 11.24 11.57 10.75 11.03 0.6M
2023-06-15 10.60 12.13 10.50 11.24 1.5M
2023-06-14 11.00 11.60 10.50 10.60 0.8M
2023-06-13 10.69 12.50 10.15 11.36 2.5M
2023-06-12 11.22 11.30 10.29 10.79 0.4M
2023-06-09 11.38 12.00 10.80 11.36 1.0M
2023-06-08 11.20 11.79 10.64 11.14 0.8M
2023-06-07 12.15 13.69 11.20 11.27 3.1M
2023-06-06 11.07 12.25 10.51 11.80 2.6M
2023-06-05 10.17 13.15 10.00 11.53 5.9M
2023-06-02 11.35 11.45 9.39 9.98 0.8M
2023-06-01 11.21 12.74 10.60 10.79 2.9M
2023-05-31 10.95 15.60 9.80 12.30 23.1M
2023-05-30 7.51 11.97 7.18 11.20 5.2M
2023-05-26 6.46 7.76 6.37 7.29 0.9M
2023-05-25 7.18 7.33 6.33 6.60 0.5M
2023-05-24 7.06 7.22 6.80 6.97 0.2M
2023-05-23 7.60 7.89 7.08 7.26 0.3M
2023-05-22 7.24 8.22 6.83 7.56 0.8M
2023-05-19 7.15 7.36 7.01 7.20 0.3M
2023-05-18 7.40 8.10 7.24 7.36 0.8M
2023-05-17 7.97 8.20 7.05 7.17 0.5M
2023-05-16 8.65 8.85 7.82 8.13 0.3M
2023-05-15 8.10 9.28 7.73 8.61 0.9M
2023-05-12 8.14 8.60 7.25 8.55 0.4M
2023-05-11 8.37 8.37 7.75 7.93 0.2M
2023-05-10 8.85 9.00 7.90 8.27 0.4M
2023-05-09 9.62 9.72 8.91 9.15 0.4M
2023-05-08 10.66 11.20 9.20 9.52 0.8M
2023-05-05 10.80 10.80 10.00 10.47 0.7M
2023-05-04 11.20 12.14 10.40 10.68 1.0M
2023-05-03 12.63 12.84 10.00 10.30 1.2M
2023-05-02 13.95 14.99 12.25 13.28 1.5M
2023-05-01 13.89 16.00 12.61 13.14 4.5M
2023-04-28 10.88 17.64 10.10 12.59 15.9M
2023-04-27 8.59 12.15 8.56 10.10 7.4M
2023-04-26 11.52 11.60 9.01 9.27 6.5M
2023-04-25 8.64 13.66 8.05 12.50 53.8M
2023-04-24 8.06 8.75 6.26 6.29 1.4M
2023-04-21 10.50 10.95 8.00 8.07 1.4M
2023-04-20 11.20 12.45 10.42 10.77 4.0M
2023-04-19 9.65 12.50 9.56 11.27 9.6M
2023-04-18 11.18 12.96 10.20 10.20 4.3M
2023-04-17 12.10 12.50 9.00 12.45 8.1M
2023-04-14 18.75 21.00 11.50 13.85 38.0M
2023-04-13 2.75 9.73 2.70 7.13 163.8M
2023-04-12 1.36 1.64 1.29 1.60 4.0M
2023-04-11 1.42 1.44 1.21 1.33 0.1M
2023-04-10 1.48 1.49 1.36 1.44 0.1M
2023-04-06 1.53 1.65 1.35 1.50 0.1M
2023-04-05 1.87 1.90 1.30 1.57 0.3M
2023-04-04 2.05 2.50 1.84 1.84 0.9M
2023-04-03 1.76 2.09 1.68 1.97 0.3M
2023-03-31 1.55 2.05 1.42 1.81 1.0M
2023-03-30 1.53 1.63 1.46 1.51 0.2M
2023-03-29 1.66 1.70 1.50 1.53 0.1M
2023-03-28 1.80 1.80 1.63 1.66 0.1M
2023-03-27 1.87 1.94 1.67 1.82 0.3M
2023-03-24 1.82 1.94 1.77 1.91 0.4M
2023-03-23 1.77 2.60 1.68 1.90 6.3M
2023-03-22 1.75 1.77 1.58 1.70 0.2M
2023-03-21 1.96 2.04 1.78 1.83 0.3M
2023-03-20 2.15 2.22 1.83 1.95 0.4M
2023-03-17 3.59 3.70 2.58 2.68 0.4M
2023-03-16 4.25 5.51 3.77 4.07 1.4M
2023-03-15 4.50 5.60 3.63 4.10 0.7M