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
2024-12-31 70.56 71.51 70.06 70.27 0.1M
2024-12-30 68.98 70.27 67.67 70.00 0.1M
2024-12-27 70.10 71.10 68.37 69.32 0.1M
2024-12-26 70.11 71.72 69.47 70.81 0.1M
2024-12-24 70.58 71.45 69.65 70.39 0.1M
2024-12-23 69.32 70.43 69.00 70.09 0.1M
2024-12-20 68.31 71.15 68.31 69.78 0.4M
2024-12-19 72.01 72.41 69.09 69.36 0.1M
2024-12-18 75.48 75.72 70.85 71.47 0.1M
2024-12-17 75.42 76.59 74.32 75.18 0.1M
2024-12-16 75.81 76.50 75.57 76.32 0.1M
2024-12-13 76.63 77.54 75.13 76.26 0.1M
2024-12-12 78.11 78.11 76.41 77.41 0.1M
2024-12-11 79.89 80.17 78.19 79.17 0.1M
2024-12-10 81.37 81.37 78.47 79.24 0.1M
2024-12-09 81.46 84.59 80.76 81.00 0.1M
2024-12-06 82.41 82.41 79.74 80.50 0.1M
2024-12-05 82.89 82.89 80.82 81.61 0.1M
2024-12-04 83.13 84.10 81.60 82.63 0.1M
2024-12-03 83.80 83.80 81.09 82.96 0.1M
2024-12-02 81.89 83.55 81.06 83.22 0.1M
2024-11-29 82.66 82.66 81.13 81.28 0.1M
2024-11-27 81.75 82.56 81.40 81.66 0.1M
2024-11-26 83.08 83.08 80.98 81.68 0.1M
2024-11-25 81.94 85.42 81.94 83.78 0.2M
2024-11-22 81.40 83.44 81.33 81.65 0.1M
2024-11-21 79.76 82.30 79.76 81.18 0.1M
2024-11-20 80.22 80.58 79.61 80.24 0.1M
2024-11-19 79.63 80.51 79.07 80.07 0.1M
2024-11-18 80.69 80.91 79.98 80.10 0.1M
2024-11-15 82.70 83.52 80.57 80.63 0.1M
2024-11-14 82.74 83.56 80.32 81.36 0.1M
2024-11-13 83.57 84.44 81.55 81.80 0.1M
2024-11-12 83.49 84.18 82.03 83.17 0.2M
2024-11-11 85.24 85.45 83.88 84.57 0.1M
2024-11-08 82.87 84.79 82.49 84.56 0.1M
2024-11-07 86.20 86.20 83.21 83.53 0.1M
2024-11-06 83.96 86.49 82.56 86.20 0.3M
2024-11-05 77.32 78.59 76.31 78.48 0.1M
2024-11-04 75.55 77.69 74.87 77.37 0.2M
2024-11-01 74.99 75.92 74.26 75.60 0.1M
2024-10-31 76.70 77.00 74.10 74.26 0.2M
2024-10-30 76.39 77.54 75.16 76.75 0.3M
2024-10-29 76.00 77.56 73.92 76.51 0.4M
2024-10-28 69.17 76.60 68.82 76.07 0.4M
2024-10-25 67.26 69.75 66.81 68.34 0.3M
2024-10-24 67.61 68.31 63.44 67.31 0.6M
2024-10-23 70.97 70.97 66.62 67.55 0.5M
2024-10-22 70.88 71.65 70.57 71.53 0.1M
2024-10-21 73.66 73.66 70.55 70.71 0.1M
2024-10-18 74.06 74.46 73.10 73.42 0.2M
2024-10-17 72.25 74.16 71.98 73.77 0.2M
2024-10-16 72.28 72.99 71.77 72.09 0.1M
2024-10-15 71.42 72.33 71.41 71.57 0.1M
2024-10-14 70.82 72.64 70.82 72.21 0.1M
2024-10-11 72.40 73.29 71.34 71.54 0.3M
2024-10-10 71.07 72.61 70.66 72.21 0.1M
2024-10-09 70.00 72.59 69.79 72.01 0.1M
2024-10-08 71.37 71.37 69.51 70.48 0.1M
2024-10-07 71.71 72.30 71.16 71.87 0.1M
2024-10-04 71.72 72.31 71.17 71.80 0.1M
2024-10-03 71.11 71.95 70.26 70.49 0.1M
2024-10-02 73.11 73.11 71.66 72.17 0.1M
2024-10-01 72.80 73.54 71.98 73.04 0.1M
2024-09-30 72.35 72.60 71.44 72.52 0.1M
2024-09-27 73.90 75.05 72.91 73.18 0.1M
2024-09-26 71.90 73.76 71.90 73.12 0.1M
2024-09-25 71.37 71.53 70.00 70.22 0.1M
2024-09-24 71.73 72.63 71.50 71.85 0.1M
2024-09-23 70.86 71.28 70.42 70.63 0.1M
2024-09-20 71.17 71.17 69.74 70.17 0.3M
2024-09-19 72.71 73.53 70.55 71.28 0.1M
2024-09-18 70.00 72.30 69.32 70.18 0.2M
2024-09-17 69.58 70.48 68.90 69.53 0.2M
2024-09-16 69.59 70.11 68.54 68.91 0.1M
2024-09-13 69.92 70.75 68.76 68.89 0.1M
2024-09-12 69.22 69.48 68.28 68.92 0.1M
2024-09-11 66.97 68.55 65.66 68.31 0.1M
2024-09-10 67.04 67.52 66.25 66.79 0.1M
2024-09-09 67.98 68.61 67.17 67.17 0.1M
2024-09-06 69.12 70.42 67.52 68.13 0.1M
2024-09-05 69.69 70.56 69.10 69.45 0.1M
2024-09-04 69.97 71.47 68.90 69.25 0.1M
2024-09-03 73.75 74.22 69.85 70.39 0.1M
2024-08-30 74.83 74.83 73.83 74.55 0.1M
2024-08-29 74.33 75.55 73.09 74.24 0.1M
2024-08-28 74.45 74.45 73.44 73.46 0.1M
2024-08-27 73.97 76.18 73.97 75.17 0.1M
2024-08-26 75.11 75.79 74.00 74.26 0.1M
2024-08-23 71.59 74.42 71.02 74.30 0.1M
2024-08-22 71.85 71.85 70.61 70.82 0.1M
2024-08-21 70.85 72.37 69.86 72.20 0.1M
2024-08-20 71.15 71.57 69.64 70.00 0.1M
2024-08-19 70.22 71.74 69.00 70.75 0.1M
2024-08-16 69.92 70.46 69.41 69.72 0.1M
2024-08-15 69.99 71.27 69.55 70.25 0.1M
2024-08-14 68.71 68.96 67.50 67.98 0.1M
2024-08-13 68.34 69.53 67.90 68.76 0.1M
2024-08-12 68.06 68.61 67.41 67.88 0.1M
2024-08-09 68.11 68.82 66.77 68.06 0.1M
2024-08-08 67.42 68.44 66.79 67.70 0.1M
2024-08-07 69.27 69.30 66.15 66.36 0.1M
2024-08-06 69.14 69.52 67.47 67.88 0.2M
2024-08-05 66.64 69.11 64.66 69.11 0.2M
2024-08-02 72.38 72.54 69.53 70.02 0.2M
2024-08-01 78.70 80.28 73.44 74.85 0.3M
2024-07-31 79.44 81.50 78.16 78.69 0.2M
2024-07-30 78.20 78.95 76.70 78.41 0.2M
2024-07-29 77.42 77.56 75.94 76.48 0.2M
2024-07-26 78.58 78.87 75.33 77.76 0.3M
2024-07-25 85.00 85.00 77.01 78.06 0.4M
2024-07-24 96.43 96.43 92.08 92.79 0.2M
2024-07-23 95.08 97.27 92.99 97.21 0.2M
2024-07-22 92.69 95.64 91.66 95.42 0.1M
2024-07-19 95.62 95.97 92.54 92.94 0.1M
2024-07-18 97.29 98.50 94.93 96.04 0.2M
2024-07-17 98.84 100.07 97.56 98.20 0.1M
2024-07-16 95.38 99.51 94.49 99.35 0.1M
2024-07-15 93.55 96.49 93.55 95.38 0.1M
2024-07-12 93.96 94.92 92.07 93.49 0.2M
2024-07-11 92.77 92.83 90.48 91.24 0.1M
2024-07-10 89.61 90.56 89.00 90.19 0.1M
2024-07-09 90.34 91.30 88.60 89.27 0.2M
2024-07-08 87.94 90.64 87.94 90.44 0.2M
2024-07-05 91.19 91.19 87.34 87.56 0.1M
2024-07-03 88.74 90.99 88.74 90.98 0.1M
2024-07-02 87.39 88.35 87.12 88.25 0.1M
2024-07-01 88.24 89.52 86.65 87.27 0.1M
2024-06-28 87.23 88.20 86.26 87.90 0.5M
2024-06-27 87.99 88.30 85.26 85.94 0.1M
2024-06-26 87.62 87.63 86.04 87.34 0.1M
2024-06-25 88.50 88.50 86.87 87.66 0.1M
2024-06-24 88.77 90.13 88.46 89.13 0.1M
2024-06-21 87.63 88.67 87.14 88.63 0.3M
2024-06-20 89.05 90.03 87.90 87.95 0.1M
2024-06-18 87.93 89.67 87.93 88.91 0.1M
2024-06-17 88.18 88.59 86.81 88.26 0.2M
2024-06-14 89.85 90.71 88.09 89.20 0.1M
2024-06-13 92.08 92.88 90.50 91.54 0.1M
2024-06-12 94.88 94.97 92.59 92.64 0.1M
2024-06-11 90.62 91.80 88.88 91.04 0.1M
2024-06-10 90.23 92.30 89.66 92.08 0.1M
2024-06-07 91.12 92.36 90.01 91.02 0.1M
2024-06-06 91.25 95.30 91.25 93.34 0.1M
2024-06-05 91.89 92.49 90.95 91.30 0.2M
2024-06-04 94.51 94.72 91.33 92.06 0.1M
2024-06-03 99.05 99.12 95.89 96.01 0.1M
2024-05-31 100.38 100.49 96.68 97.80 0.1M
2024-05-30 97.97 99.60 97.64 99.49 0.1M
2024-05-29 96.20 98.79 95.88 97.92 0.1M
2024-05-28 96.88 97.99 95.90 97.94 0.1M
2024-05-24 96.26 96.68 95.15 95.69 0.1M
2024-05-23 96.19 96.32 94.32 95.44 0.1M
2024-05-22 99.23 99.23 95.63 95.68 0.1M
2024-05-21 100.00 102.35 99.27 100.43 0.2M
2024-05-20 100.43 102.42 100.07 100.07 0.1M
2024-05-17 99.39 102.26 99.39 100.98 0.2M
2024-05-16 100.62 100.71 98.42 98.62 0.1M
2024-05-15 101.95 101.95 99.82 101.20 0.1M
2024-05-14 100.93 101.66 99.00 100.50 0.1M
2024-05-13 99.65 100.83 99.16 100.19 0.1M
2024-05-10 98.17 99.00 97.38 98.69 0.1M
2024-05-09 95.69 98.46 95.69 97.57 0.1M
2024-05-08 96.24 97.31 94.85 95.99 0.1M
2024-05-07 97.62 99.25 97.56 97.81 0.1M
2024-05-06 97.12 99.46 97.12 97.79 0.2M
2024-05-03 95.83 96.47 93.43 96.11 0.2M
2024-05-02 92.32 94.57 91.50 94.33 0.1M
2024-05-01 91.13 93.77 89.93 91.85 0.2M
2024-04-30 93.59 94.34 90.40 90.49 0.2M
2024-04-29 94.85 96.41 93.96 95.15 0.2M
2024-04-26 90.17 95.47 89.34 94.92 0.5M
2024-04-25 88.50 90.19 85.82 88.49 0.7M
2024-04-24 87.25 88.58 86.01 87.33 0.2M
2024-04-23 88.89 89.79 88.18 89.63 0.2M
2024-04-22 89.49 90.51 87.79 89.82 0.1M
2024-04-19 89.34 91.25 88.89 89.49 0.1M
2024-04-18 90.17 91.01 88.26 90.17 0.1M
2024-04-17 91.95 92.75 89.54 89.96 0.2M
2024-04-16 86.80 90.76 86.00 90.47 0.3M
2024-04-15 91.55 92.40 88.43 88.83 0.1M
2024-04-12 91.50 92.08 88.31 89.15 0.1M
2024-04-11 91.07 91.45 89.55 91.26 0.1M
2024-04-10 90.70 92.30 88.62 90.62 0.2M
2024-04-09 94.70 95.56 92.85 93.45 0.1M
2024-04-08 94.11 94.36 92.26 93.76 0.1M
2024-04-05 90.31 93.08 89.96 92.97 0.1M
2024-04-04 92.93 93.29 89.67 90.95 0.1M
2024-04-03 90.27 92.85 90.27 92.25 0.2M
2024-04-02 88.33 91.47 87.83 90.89 0.2M
2024-04-01 90.23 90.23 88.13 88.67 0.1M
2024-03-28 88.20 90.61 88.20 89.36 0.2M
2024-03-27 85.78 88.44 85.78 88.20 0.1M
2024-03-26 85.03 85.69 83.57 85.16 0.2M
2024-03-25 82.45 84.72 82.25 84.06 0.2M
2024-03-22 81.43 81.51 80.37 81.13 0.1M
2024-03-21 82.50 82.98 81.39 82.06 0.1M
2024-03-20 78.90 82.53 78.73 82.08 0.2M
2024-03-19 77.54 79.23 76.65 79.23 0.2M
2024-03-18 79.02 79.36 77.40 78.17 0.2M
2024-03-15 76.74 79.09 76.74 78.30 1.0M
2024-03-14 77.57 77.81 75.10 77.09 0.3M
2024-03-13 76.58 78.90 76.48 77.72 0.2M
2024-03-12 77.21 77.21 75.40 76.19 0.2M
2024-03-11 74.18 77.25 73.52 76.75 0.2M
2024-03-08 76.72 77.31 74.54 75.46 0.1M
2024-03-07 73.24 75.57 73.24 75.48 0.1M
2024-03-06 73.16 73.90 71.77 72.73 0.1M
2024-03-05 70.29 71.94 69.96 71.76 0.1M
2024-03-04 73.41 73.94 71.27 71.27 0.1M
2024-03-01 73.12 73.96 71.91 73.59 0.1M
2024-02-29 71.71 72.69 70.89 72.52 0.1M
2024-02-28 69.57 71.10 69.47 70.28 0.1M
2024-02-27 73.29 73.29 70.81 70.82 0.1M
2024-02-26 70.38 72.19 69.76 72.09 0.2M
2024-02-23 71.00 71.36 69.72 71.13 0.2M
2024-02-22 68.40 73.69 62.83 70.61 0.3M
2024-02-21 66.02 67.59 65.84 66.08 0.1M
2024-02-20 64.54 65.85 63.40 65.77 0.1M
2024-02-16 65.00 67.50 65.00 66.06 0.1M
2024-02-15 63.47 65.65 63.44 65.55 0.2M
2024-02-14 62.85 64.14 62.13 63.39 0.2M
2024-02-13 62.46 66.76 60.71 61.44 0.1M
2024-02-12 65.10 66.52 65.10 65.49 0.1M
2024-02-09 64.82 65.12 63.50 64.68 0.1M
2024-02-08 63.87 65.36 62.64 64.85 0.1M
2024-02-07 64.38 64.38 62.47 63.52 0.1M
2024-02-06 63.04 65.06 63.01 64.51 0.1M
2024-02-05 63.99 64.15 62.04 63.20 0.1M
2024-02-02 64.85 66.07 64.15 65.66 0.1M
2024-02-01 65.55 66.57 64.09 66.29 0.1M
2024-01-31 67.60 68.30 64.90 64.90 0.1M
2024-01-30 67.81 68.00 67.16 67.50 0.0M
2024-01-29 67.94 68.83 66.68 68.74 0.1M
2024-01-26 68.09 68.42 67.02 67.94 0.1M
2024-01-25 67.30 67.35 65.08 66.87 0.1M
2024-01-24 66.72 66.85 64.23 65.93 0.1M
2024-01-23 65.78 67.76 65.78 66.60 0.2M
2024-01-22 62.71 65.65 62.57 65.19 0.2M
2024-01-19 61.24 62.69 60.05 62.61 0.1M
2024-01-18 60.59 62.53 59.52 60.52 0.1M
2024-01-17 60.69 61.52 59.81 60.30 0.1M
2024-01-16 62.92 63.17 61.68 62.00 0.1M
2024-01-12 64.98 65.87 63.51 63.85 0.1M
2024-01-11 62.95 64.13 62.00 63.69 0.1M
2024-01-10 63.51 63.90 62.64 63.49 0.1M
2024-01-09 64.74 65.55 63.78 63.93 0.1M
2024-01-08 64.25 66.08 63.79 66.08 0.1M
2024-01-05 64.41 66.57 63.21 64.66 0.1M
2024-01-04 65.97 66.57 65.10 65.23 0.1M
2024-01-03 69.22 69.22 65.87 66.01 0.1M
2024-01-02 70.28 72.07 69.98 70.30 0.1M