凯撒铝业

KALU
🏛️ 美国 →
77.70
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 94.05 95.48 93.21 93.94 0.1M
2021-12-30 95.31 96.74 93.90 93.97 0.0M
2021-12-29 96.30 97.03 93.04 95.08 0.1M
2021-12-28 94.87 97.47 94.87 96.27 0.1M
2021-12-27 95.96 97.47 94.63 97.20 0.1M
2021-12-23 95.48 96.67 94.90 96.26 0.1M
2021-12-22 93.46 95.11 93.19 95.01 0.1M
2021-12-21 90.38 94.21 90.38 93.46 0.1M
2021-12-20 91.31 91.65 87.91 89.44 0.1M
2021-12-17 91.40 93.60 89.26 93.20 0.4M
2021-12-16 93.68 94.64 90.80 91.41 0.1M
2021-12-15 91.03 93.15 88.80 92.78 0.1M
2021-12-14 93.38 96.10 90.95 91.29 0.2M
2021-12-13 96.10 96.10 91.28 94.10 0.1M
2021-12-10 92.94 96.52 92.02 95.14 0.1M
2021-12-09 95.90 97.56 94.51 96.92 0.1M
2021-12-08 95.21 97.40 94.39 97.18 0.1M
2021-12-07 95.68 97.20 94.60 94.82 0.1M
2021-12-06 94.46 96.21 92.77 93.96 0.1M
2021-12-03 92.92 93.75 91.34 93.24 0.1M
2021-12-02 90.52 93.92 89.13 93.06 0.1M
2021-12-01 91.67 93.75 89.79 89.92 0.1M
2021-11-30 92.55 93.43 88.53 89.23 0.2M
2021-11-29 97.11 98.17 93.20 93.92 0.1M
2021-11-26 98.70 98.70 93.00 95.53 0.1M
2021-11-24 102.53 103.51 101.24 101.58 0.1M
2021-11-23 103.02 105.64 102.51 103.73 0.1M
2021-11-22 101.05 104.55 100.85 102.71 0.1M
2021-11-19 101.30 103.33 100.49 100.69 0.1M
2021-11-18 102.16 103.69 100.08 102.19 0.1M
2021-11-17 104.44 106.16 102.26 102.55 0.1M
2021-11-16 106.77 106.77 104.87 105.37 0.1M
2021-11-15 108.42 109.19 104.52 106.70 0.1M
2021-11-12 105.12 108.75 105.12 108.01 0.1M
2021-11-11 103.74 105.33 102.95 104.86 0.1M
2021-11-10 106.02 106.86 101.75 102.39 0.1M
2021-11-09 109.46 110.75 106.39 106.87 0.1M
2021-11-08 108.13 110.88 107.75 109.93 0.1M
2021-11-05 101.40 107.52 101.40 107.34 0.2M
2021-11-04 101.64 101.64 99.05 100.98 0.1M
2021-11-03 97.90 101.68 97.05 101.30 0.1M
2021-11-02 97.56 98.57 95.13 97.95 0.1M
2021-11-01 97.91 99.45 96.32 97.55 0.1M
2021-10-29 100.36 100.74 96.68 97.14 0.1M
2021-10-28 99.63 101.47 99.50 99.97 0.1M
2021-10-27 98.80 100.61 97.10 99.25 0.1M
2021-10-26 97.66 100.46 97.66 99.71 0.1M
2021-10-25 99.85 102.13 97.42 97.59 0.1M
2021-10-22 101.47 102.47 99.41 99.67 0.2M
2021-10-21 108.00 108.00 99.29 102.04 0.5M
2021-10-20 111.74 114.83 110.31 113.99 0.1M
2021-10-19 116.43 116.81 110.86 112.22 0.2M
2021-10-18 117.04 118.15 115.03 117.47 0.1M
2021-10-15 116.05 119.31 116.05 117.00 0.1M
2021-10-14 113.11 114.47 111.39 112.94 0.1M
2021-10-13 109.28 111.38 106.56 110.97 0.1M
2021-10-12 109.48 110.75 108.21 109.10 0.1M
2021-10-11 111.44 115.15 109.38 109.58 0.1M
2021-10-08 112.99 113.90 109.52 109.77 0.1M
2021-10-07 111.84 114.80 111.35 112.86 0.1M
2021-10-06 111.70 113.87 107.44 109.94 0.1M
2021-10-05 110.60 114.09 108.50 113.90 0.1M
2021-10-04 112.30 114.88 109.14 109.59 0.1M
2021-10-01 109.47 113.84 108.44 112.36 0.1M
2021-09-30 108.16 114.41 108.16 108.96 0.1M
2021-09-29 113.36 113.36 110.73 112.32 0.1M
2021-09-28 113.80 115.06 109.95 112.81 0.1M
2021-09-27 109.84 114.54 109.50 112.89 0.1M
2021-09-24 110.05 111.31 108.86 109.29 0.1M
2021-09-23 108.56 112.30 108.56 110.94 0.2M
2021-09-22 106.47 110.02 106.47 107.78 0.1M
2021-09-21 111.24 111.24 103.78 105.07 0.1M
2021-09-20 108.35 110.59 106.83 110.14 0.1M
2021-09-17 114.39 114.82 110.21 111.95 0.3M
2021-09-16 119.66 119.66 114.14 114.66 0.1M
2021-09-15 116.78 120.31 116.78 119.97 0.1M
2021-09-14 120.58 120.58 115.86 116.50 0.1M
2021-09-13 123.03 123.03 117.65 119.59 0.1M
2021-09-10 119.42 122.16 119.12 119.94 0.1M
2021-09-09 119.58 124.09 119.54 121.26 0.1M
2021-09-08 123.90 125.00 119.14 119.74 0.1M
2021-09-07 123.00 125.48 123.00 124.69 0.0M
2021-09-03 125.03 125.80 121.54 122.61 0.1M
2021-09-02 125.07 127.62 123.81 124.87 0.1M
2021-09-01 125.65 126.51 119.99 124.46 0.1M
2021-08-31 124.37 126.36 121.79 126.26 0.1M
2021-08-30 126.45 127.58 123.10 123.87 0.0M
2021-08-27 120.05 125.86 118.52 125.44 0.1M
2021-08-26 121.47 122.43 115.60 119.30 0.1M
2021-08-25 124.32 125.39 122.03 122.32 0.0M
2021-08-24 122.43 125.72 122.07 123.37 0.0M
2021-08-23 122.44 123.95 121.35 121.40 0.1M
2021-08-20 118.67 122.01 115.50 121.14 0.1M
2021-08-19 118.42 119.71 116.76 118.95 0.1M
2021-08-18 121.32 123.73 120.17 121.02 0.0M
2021-08-17 120.89 122.55 119.11 122.31 0.1M
2021-08-16 125.52 125.52 120.24 122.39 0.1M
2021-08-13 127.77 130.57 126.34 127.43 0.0M
2021-08-12 130.03 130.03 125.34 127.64 0.0M
2021-08-11 127.60 130.19 124.96 130.15 0.1M
2021-08-10 121.12 126.77 118.95 126.65 0.1M
2021-08-09 120.99 122.04 119.26 120.49 0.0M
2021-08-06 121.72 123.27 121.10 122.19 0.0M
2021-08-05 119.14 122.55 119.14 120.09 0.1M
2021-08-04 120.61 122.55 119.00 119.75 0.1M
2021-08-03 120.90 122.56 119.00 122.51 0.1M
2021-08-02 122.01 124.57 119.87 120.28 0.1M
2021-07-30 122.79 124.73 119.77 121.68 0.1M
2021-07-29 121.31 127.00 121.26 124.10 0.1M
2021-07-28 120.54 122.04 117.14 120.41 0.1M
2021-07-27 119.20 119.53 116.01 118.48 0.1M
2021-07-26 115.81 120.73 115.81 120.58 0.1M
2021-07-23 111.91 114.97 109.53 114.88 0.1M
2021-07-22 112.11 113.10 103.63 110.76 0.4M
2021-07-21 114.90 119.22 114.90 118.35 0.1M
2021-07-20 108.76 115.04 107.51 113.52 0.1M
2021-07-19 111.02 112.14 107.52 109.31 0.1M
2021-07-16 118.17 118.17 114.03 114.40 0.1M
2021-07-15 116.20 120.10 115.81 116.47 0.1M
2021-07-14 120.48 122.13 116.92 117.76 0.1M
2021-07-13 121.08 121.51 118.51 119.80 0.1M
2021-07-12 120.39 123.22 120.39 122.93 0.1M
2021-07-09 118.89 122.75 118.89 121.72 0.1M
2021-07-08 117.05 120.25 115.07 116.43 0.1M
2021-07-07 117.82 122.72 116.95 120.89 0.1M
2021-07-06 122.85 122.85 116.92 117.79 0.1M
2021-07-02 124.86 125.36 122.16 123.22 0.1M
2021-07-01 123.62 125.37 122.22 124.49 0.1M
2021-06-30 123.08 126.30 123.05 123.49 0.1M
2021-06-29 122.94 127.40 122.30 123.98 0.1M
2021-06-28 129.54 129.54 121.91 122.28 0.1M
2021-06-25 137.44 137.63 126.29 128.77 0.7M
2021-06-24 133.06 137.06 132.20 136.61 0.1M
2021-06-23 131.05 135.19 129.20 133.06 0.1M
2021-06-22 126.23 130.95 124.59 130.21 0.1M
2021-06-21 125.11 127.49 123.64 126.08 0.1M
2021-06-18 124.73 126.88 121.06 124.17 0.4M
2021-06-17 130.40 131.49 124.25 127.13 0.2M
2021-06-16 131.09 132.38 127.89 131.58 0.1M
2021-06-15 128.25 131.92 125.47 131.92 0.1M
2021-06-14 133.20 133.68 127.64 128.47 0.1M
2021-06-11 134.10 136.45 132.58 134.10 0.1M
2021-06-10 133.73 134.00 130.35 132.52 0.1M
2021-06-09 134.12 134.12 130.02 132.20 0.1M
2021-06-08 129.69 135.23 127.05 134.42 0.1M
2021-06-07 131.18 131.18 128.11 129.64 0.1M
2021-06-04 133.76 133.76 130.59 130.86 0.1M
2021-06-03 132.25 134.06 128.44 132.48 0.1M
2021-06-02 137.68 137.68 132.00 133.50 0.1M
2021-06-01 130.63 137.70 130.63 136.73 0.2M
2021-05-28 131.42 131.57 127.54 129.39 0.1M
2021-05-27 126.83 132.91 126.83 131.36 0.1M
2021-05-26 122.99 126.50 122.71 125.46 0.1M
2021-05-25 126.46 129.22 121.83 122.34 0.1M
2021-05-24 125.31 126.61 123.43 125.20 0.1M
2021-05-21 126.31 128.21 124.24 125.09 0.1M
2021-05-20 127.76 127.76 121.88 124.77 0.1M
2021-05-19 127.43 129.30 123.92 127.45 0.1M
2021-05-18 133.19 133.19 130.03 130.31 0.1M
2021-05-17 131.21 133.59 128.19 133.26 0.1M
2021-05-14 131.06 133.21 127.58 132.56 0.1M
2021-05-13 132.38 137.15 126.81 130.18 0.1M
2021-05-12 138.43 139.19 130.74 132.64 0.1M
2021-05-11 129.79 140.33 129.53 139.54 0.2M
2021-05-10 137.90 137.90 132.96 133.21 0.1M
2021-05-07 139.10 139.23 133.85 136.10 0.1M
2021-05-06 138.95 141.07 133.88 137.60 0.2M
2021-05-05 131.65 137.65 129.59 137.48 0.1M
2021-05-04 125.53 132.00 125.53 131.24 0.1M
2021-05-03 120.00 126.58 120.00 126.12 0.1M
2021-04-30 120.25 131.14 118.84 120.47 0.3M
2021-04-29 124.25 125.00 117.24 120.29 0.1M
2021-04-28 120.26 125.00 119.54 124.24 0.1M
2021-04-27 116.88 120.13 115.49 119.75 0.2M
2021-04-26 113.81 117.01 112.94 116.52 0.1M
2021-04-23 111.10 114.20 109.88 113.23 0.1M
2021-04-22 110.82 112.49 109.12 110.60 0.1M
2021-04-21 107.82 112.66 107.48 112.32 0.1M
2021-04-20 111.01 111.59 106.40 108.94 0.1M
2021-04-19 114.45 114.76 110.23 111.48 0.1M
2021-04-16 115.79 116.69 113.41 115.10 0.1M
2021-04-15 112.57 114.25 111.46 113.90 0.1M
2021-04-14 110.77 114.55 108.84 112.20 0.1M
2021-04-13 110.18 111.73 107.49 110.59 0.1M
2021-04-12 110.43 111.42 109.15 111.04 0.1M
2021-04-09 111.06 111.38 108.99 111.05 0.1M
2021-04-08 109.62 111.74 107.03 111.74 0.1M
2021-04-07 111.04 111.96 109.01 109.33 0.1M
2021-04-06 113.87 115.27 109.36 110.44 0.1M
2021-04-05 112.76 114.50 110.84 113.32 0.1M
2021-04-01 110.01 114.46 109.43 111.13 0.1M
2021-03-31 110.63 112.87 109.29 110.50 0.2M
2021-03-30 107.69 111.39 107.06 109.61 0.1M
2021-03-29 112.17 116.18 107.33 107.79 0.1M
2021-03-26 108.95 113.08 106.48 112.67 0.1M
2021-03-25 102.50 108.11 100.92 107.05 0.1M
2021-03-24 106.77 110.50 102.81 102.81 0.1M
2021-03-23 108.93 109.47 103.48 104.85 0.2M
2021-03-22 115.09 115.12 109.64 111.21 0.1M
2021-03-19 112.43 115.81 108.05 113.72 0.5M
2021-03-18 120.56 121.52 112.53 113.31 0.1M
2021-03-17 117.19 119.79 115.18 119.43 0.1M
2021-03-16 121.80 121.80 116.66 117.42 0.1M
2021-03-15 124.25 124.45 119.09 122.17 0.1M
2021-03-12 126.51 127.10 120.85 125.46 0.1M
2021-03-11 127.18 129.81 124.18 125.02 0.2M
2021-03-10 119.19 126.96 119.19 125.70 0.2M
2021-03-09 118.71 120.24 114.25 118.90 0.2M
2021-03-08 116.02 118.20 115.01 117.38 0.1M
2021-03-05 111.46 114.97 107.15 114.61 0.1M
2021-03-04 120.14 121.49 109.18 111.45 0.2M
2021-03-03 117.59 123.00 117.59 121.48 0.1M
2021-03-02 119.69 123.10 117.33 118.01 0.1M
2021-03-01 117.87 121.66 116.23 120.35 0.2M
2021-02-26 116.26 116.47 110.32 114.10 0.1M
2021-02-25 117.47 123.37 112.91 117.07 0.2M
2021-02-24 119.20 122.97 114.12 121.50 0.4M
2021-02-23 118.84 118.84 114.08 118.56 0.1M
2021-02-22 114.71 121.09 114.64 119.29 0.2M
2021-02-19 108.17 117.09 108.17 115.43 0.1M
2021-02-18 110.27 110.27 106.15 107.45 0.1M
2021-02-17 110.05 112.00 109.07 111.01 0.1M
2021-02-16 109.46 111.75 108.75 110.90 0.1M
2021-02-12 106.16 108.63 106.16 108.62 0.1M
2021-02-11 107.49 108.80 104.79 106.65 0.1M
2021-02-10 105.95 108.38 105.95 107.38 0.2M
2021-02-09 105.01 106.42 101.71 104.79 0.1M
2021-02-08 100.29 105.78 99.68 105.59 0.1M
2021-02-05 98.54 100.60 97.60 98.63 0.1M
2021-02-04 93.97 97.75 92.74 97.20 0.1M
2021-02-03 92.52 93.94 89.64 93.85 0.1M
2021-02-02 90.32 94.08 89.81 93.18 0.2M
2021-02-01 88.75 89.48 84.78 89.15 0.1M
2021-01-29 91.74 92.27 86.20 86.70 0.1M
2021-01-28 92.77 94.50 89.58 91.57 0.1M
2021-01-27 92.53 95.03 90.39 91.10 0.1M
2021-01-26 99.03 99.29 93.76 95.31 0.1M
2021-01-25 98.75 98.75 94.55 97.77 0.1M
2021-01-22 98.26 100.13 97.65 99.61 0.1M
2021-01-21 101.90 102.73 98.32 100.76 0.1M
2021-01-20 103.80 105.35 101.81 102.71 0.1M
2021-01-19 104.50 105.88 102.68 103.69 0.1M
2021-01-15 105.75 107.00 102.17 102.98 0.1M
2021-01-14 105.72 108.03 104.90 105.99 0.1M
2021-01-13 106.96 109.33 104.72 104.93 0.1M
2021-01-12 106.96 109.88 105.87 108.47 0.1M
2021-01-11 105.29 107.92 104.81 106.03 0.1M
2021-01-08 107.73 108.22 105.27 107.08 0.1M
2021-01-07 111.29 111.29 105.00 107.31 0.1M
2021-01-06 102.64 110.70 100.69 109.66 0.2M
2021-01-05 96.01 102.20 96.01 101.05 0.1M
2021-01-04 101.06 102.39 95.19 95.99 0.1M