克罗格公司

KR
🏛️ 美国 →
66.51
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 67.84 67.84 67.50 67.55 111.0K
09:31 67.55 67.55 67.39 67.46 46.6K
09:32 67.46 67.67 67.46 67.67 29.2K
09:33 67.66 67.69 67.55 67.69 10.6K
09:34 67.68 67.68 67.50 67.58 26.3K
09:35 67.61 67.70 67.61 67.70 6.8K
09:36 67.69 67.70 67.51 67.51 11.6K
09:37 67.51 67.57 67.51 67.57 13.4K
09:38 67.57 67.58 67.55 67.55 9.8K
09:39 67.56 67.56 67.41 67.41 21.1K
09:40 67.41 67.55 67.41 67.55 15.4K
09:41 67.60 67.60 67.55 67.56 11.4K
09:42 67.61 67.63 67.58 67.58 21.4K
09:43 67.59 67.69 67.59 67.69 28.6K
09:44 67.68 67.68 67.61 67.68 27.3K
09:45 67.68 67.68 67.48 67.49 28.4K
09:46 67.49 67.51 67.42 67.51 17.8K
09:47 67.50 67.62 67.50 67.61 13.2K
09:48 67.65 67.75 67.65 67.70 24.1K
09:49 67.71 67.79 67.69 67.79 12.2K
09:50 67.80 67.81 67.70 67.70 22.4K
09:51 67.67 67.71 67.65 67.65 14.8K
09:52 67.64 67.64 67.58 67.63 16.3K
09:53 67.61 67.64 67.61 67.61 70.9K
09:54 67.54 67.60 67.54 67.58 13.0K
09:55 67.59 67.68 67.59 67.67 9.9K
09:56 67.67 67.69 67.61 67.61 19.9K
09:57 67.60 67.66 67.60 67.62 14.2K
09:58 67.63 67.66 67.62 67.66 16.1K
09:59 67.66 67.66 67.57 67.59 21.8K
10:00 67.59 67.60 67.50 67.53 28.0K
10:01 67.55 67.55 67.41 67.41 17.7K
10:02 67.39 67.45 67.37 67.45 33.2K
10:03 67.45 67.53 67.45 67.53 11.3K
10:04 67.54 67.55 67.48 67.48 15.0K
10:05 67.49 67.49 67.43 67.45 13.1K
10:06 67.47 67.53 67.47 67.53 14.6K
10:07 67.52 67.53 67.49 67.53 7.6K
10:08 67.53 67.56 67.51 67.56 16.8K
10:09 67.54 67.54 67.51 67.53 20.3K
10:10 67.53 67.55 67.52 67.54 8.2K
10:11 67.59 67.65 67.57 67.65 12.0K
10:12 67.64 67.68 67.63 67.63 19.9K
10:13 67.64 67.69 67.63 67.68 10.8K
10:14 67.72 67.72 67.64 67.66 17.4K
10:15 67.69 67.69 67.63 67.66 13.8K
10:16 67.67 67.73 67.66 67.73 9.1K
10:17 67.71 67.71 67.68 67.69 10.6K
10:18 67.68 67.70 67.67 67.68 11.1K
10:19 67.68 67.68 67.63 67.64 8.4K
10:20 67.63 67.66 67.62 67.65 18.1K
10:21 67.67 67.69 67.63 67.64 10.0K
10:22 67.68 67.73 67.68 67.69 15.7K
10:23 67.68 67.68 67.67 67.67 10.8K
10:24 67.66 67.67 67.62 67.62 18.4K
10:25 67.61 67.61 67.50 67.55 23.9K
10:26 67.54 67.58 67.51 67.58 11.6K
10:27 67.58 67.59 67.56 67.59 15.8K
10:28 67.63 67.63 67.57 67.60 11.8K
10:29 67.61 67.63 67.61 67.62 7.9K
10:30 67.64 67.65 67.63 67.64 11.5K
10:31 67.64 67.64 67.61 67.62 9.5K
10:32 67.61 67.64 67.60 67.63 9.0K
10:33 67.63 67.68 67.63 67.68 13.5K
10:34 67.67 67.67 67.62 67.67 47.8K
10:35 67.67 67.68 67.60 67.67 48.9K
10:36 67.68 67.70 67.60 67.60 21.4K
10:37 67.60 67.60 67.58 67.58 4.2K
10:38 67.57 67.64 67.57 67.64 11.0K
10:39 67.64 67.65 67.60 67.60 6.9K
10:40 67.62 67.62 67.58 67.59 23.8K
10:41 67.58 67.58 67.55 67.55 8.7K
10:42 67.57 67.59 67.55 67.56 9.4K
10:43 67.55 67.55 67.53 67.53 7.5K
10:44 67.54 67.54 67.50 67.51 14.3K
10:45 67.49 67.56 67.49 67.54 13.6K
10:46 67.57 67.58 67.46 67.46 11.6K
10:47 67.45 67.45 67.41 67.42 7.9K
10:48 67.42 67.43 67.39 67.39 9.8K
10:49 67.39 67.40 67.37 67.40 11.8K
10:50 67.41 67.41 67.26 67.25 148.0K
10:51 67.24 67.24 67.15 67.15 13.2K
10:52 67.15 67.19 67.14 67.14 9.9K
10:53 67.14 67.16 67.14 67.16 6.6K
10:54 67.16 67.16 67.15 67.16 4.9K
10:55 67.17 67.18 67.13 67.13 15.6K
10:56 67.13 67.15 67.08 67.08 12.4K
10:57 67.09 67.10 67.07 67.07 13.8K
10:58 67.06 67.07 67.05 67.07 7.2K
10:59 67.04 67.05 67.04 67.04 11.3K
11:00 67.03 67.03 66.98 67.00 37.9K
11:01 67.00 67.04 66.98 67.04 18.4K
11:02 67.03 67.05 67.02 67.04 134.5K
11:03 67.04 67.06 67.02 67.02 32.2K
11:04 67.02 67.06 67.00 67.03 16.8K
11:05 67.05 67.19 67.05 67.16 29.8K
11:06 67.18 67.18 67.15 67.17 19.3K
11:07 67.16 67.18 67.16 67.18 5.0K
11:08 67.21 67.28 67.21 67.28 7.9K
11:09 67.25 67.27 67.24 67.27 7.1K
11:10 67.30 67.33 67.27 67.29 68.7K
11:11 67.28 67.33 67.28 67.33 8.0K
11:12 67.34 67.34 67.27 67.27 9.1K
11:13 67.28 67.31 67.24 67.24 15.1K
11:14 67.26 67.26 67.21 67.22 9.2K
11:15 67.22 67.23 67.20 67.20 6.8K
11:16 67.17 67.19 67.16 67.17 13.0K
11:17 67.17 67.17 67.15 67.16 4.8K
11:18 67.14 67.17 67.14 67.14 7.6K
11:19 67.14 67.16 67.14 67.16 3.7K
11:20 67.15 67.16 67.09 67.08 11.2K
11:21 67.15 67.15 67.11 67.11 8.4K
11:22 67.11 67.12 67.11 67.12 4.6K
11:23 67.13 67.13 67.08 67.10 21.1K
11:24 67.10 67.10 67.09 67.10 2.7K
11:25 67.08 67.12 67.08 67.12 15.4K
11:26 67.12 67.15 67.12 67.13 9.2K
11:27 67.11 67.17 67.08 67.17 21.1K
11:28 67.17 67.17 67.11 67.13 14.6K
11:29 67.14 67.14 67.05 67.05 49.5K
11:30 67.03 67.03 66.98 66.99 21.2K
11:31 67.01 67.04 67.00 67.02 11.3K
11:32 67.02 67.03 67.02 67.02 4.3K
11:33 67.05 67.05 67.04 67.04 6.3K
11:34 67.04 67.04 66.93 66.96 14.2K
11:35 66.96 66.97 66.91 66.92 13.6K
11:36 66.90 66.90 66.87 66.87 11.2K
11:37 66.88 66.89 66.84 66.83 15.1K
11:38 66.84 66.84 66.78 66.78 17.7K
11:39 66.77 66.79 66.77 66.78 5.1K
11:40 66.78 66.80 66.75 66.78 38.4K
11:41 66.79 66.81 66.79 66.81 8.2K
11:42 66.81 66.82 66.81 66.81 1.9K
11:43 66.80 66.80 66.74 66.74 20.2K
11:44 66.75 66.75 66.73 66.74 11.4K
11:45 66.75 66.79 66.75 66.79 8.2K
11:46 66.80 66.80 66.75 66.75 10.5K
11:47 66.75 66.83 66.75 66.84 6.9K
11:48 66.83 66.83 66.81 66.83 6.4K
11:49 66.82 66.86 66.82 66.86 6.2K
11:50 66.86 66.87 66.85 66.87 9.7K
11:51 66.87 66.90 66.87 66.90 9.5K
11:52 66.90 66.94 66.90 66.93 9.4K
11:53 66.95 66.97 66.92 66.93 13.5K
11:54 66.94 66.94 66.92 66.94 7.9K
11:55 66.94 66.95 66.93 66.94 6.5K
11:56 66.93 66.96 66.93 66.96 6.6K
11:57 66.98 67.02 66.98 66.98 14.1K
11:58 66.97 66.97 66.96 66.96 3.0K
11:59 66.95 66.95 66.92 66.95 16.5K
12:00 66.92 66.92 66.88 66.92 15.7K
12:01 66.92 66.92 66.91 66.91 4.0K
12:02 66.91 66.91 66.90 66.90 3.4K
12:03 66.90 66.94 66.90 66.94 7.7K
12:04 66.94 66.95 66.94 66.95 4.8K
12:05 66.94 66.95 66.94 66.95 3.7K
12:06 66.95 66.95 66.95 66.94 7.6K
12:07 66.94 67.01 66.94 67.00 17.5K
12:08 67.01 67.01 66.99 67.01 4.2K
12:09 66.98 67.01 66.98 67.01 14.1K
12:10 66.99 66.99 66.93 66.93 9.9K
12:11 66.93 66.93 66.92 66.92 2.1K
12:12 66.91 66.94 66.89 66.90 15.1K
12:13 66.90 66.96 66.90 66.96 9.3K
12:14 66.95 66.97 66.95 66.97 9.8K
12:15 66.98 67.00 66.98 67.00 5.8K
12:16 66.99 67.00 66.97 66.97 13.4K
12:17 66.90 66.92 66.90 66.91 22.7K
12:18 66.91 66.93 66.91 66.93 11.9K
12:19 66.92 66.94 66.92 66.93 2.7K
12:20 66.92 66.94 66.92 66.94 17.5K
12:21 66.94 66.97 66.94 66.97 15.5K
12:22 67.01 67.04 67.00 67.04 9.4K
12:23 67.02 67.06 67.02 67.06 6.1K
12:24 67.05 67.05 67.04 67.05 4.3K
12:25 67.05 67.05 67.03 67.05 8.4K
12:26 67.05 67.06 67.05 67.06 3.2K
12:27 67.06 67.09 67.06 67.08 7.5K
12:28 67.09 67.09 67.05 67.05 5.7K
12:29 67.03 67.04 67.03 67.04 1.7K
12:30 67.04 67.04 67.01 67.03 9.8K
12:31 67.02 67.02 67.01 67.01 6.3K
12:32 67.01 67.01 67.00 67.00 2.3K
12:33 67.02 67.09 67.02 67.07 16.5K
12:34 67.07 67.11 67.06 67.10 14.5K
12:35 67.10 67.10 67.09 67.09 4.6K
12:36 67.11 67.14 67.11 67.14 10.3K
12:37 67.14 67.15 67.13 67.15 4.7K
12:38 67.14 67.18 67.14 67.18 4.1K
12:39 67.18 67.19 67.16 67.18 7.0K
12:40 67.17 67.18 67.17 67.18 2.9K
12:41 67.17 67.19 67.17 67.19 15.7K
12:42 67.21 67.21 67.20 67.20 6.2K
12:43 67.20 67.21 67.20 67.21 5.4K
12:44 67.17 67.21 67.17 67.21 13.6K
12:45 67.21 67.21 67.20 67.19 12.0K
12:46 67.19 67.20 67.19 67.20 16.2K
12:47 67.20 67.20 67.19 67.19 4.4K
12:48 67.18 67.21 67.18 67.20 7.4K
12:49 67.20 67.20 67.20 67.20 1.8K
12:50 67.20 67.21 67.20 67.20 7.4K
12:51 67.20 67.21 67.20 67.21 2.8K
12:52 67.20 67.20 67.20 67.19 2.8K
12:53 67.21 67.22 67.21 67.21 9.7K
12:54 67.20 67.20 67.18 67.19 6.8K
12:55 67.20 67.20 67.20 67.20 4.0K
12:56 67.20 67.20 67.20 67.19 9.1K
12:57 67.19 67.19 67.18 67.19 8.2K
12:58 67.19 67.19 67.15 67.16 28.0K
12:59 67.15 67.15 67.10 67.11 6.2K
13:00 67.11 67.13 67.10 67.12 17.7K
13:01 67.13 67.21 67.13 67.21 16.7K
13:02 67.21 67.21 67.18 67.20 15.3K
13:03 67.22 67.26 67.22 67.26 5.3K
13:04 67.26 67.29 67.25 67.29 14.2K
13:05 67.31 67.33 67.31 67.33 14.9K
13:06 67.33 67.35 67.33 67.34 15.2K
13:07 67.34 67.35 67.33 67.35 6.2K
13:08 67.34 67.35 67.34 67.33 5.5K
13:09 67.33 67.35 67.33 67.35 4.9K
13:10 67.36 67.37 67.36 67.36 10.6K
13:11 67.36 67.37 67.36 67.37 9.4K
13:12 67.37 67.39 67.37 67.39 6.3K
13:13 67.39 67.41 67.39 67.40 8.6K
13:14 67.40 67.41 67.38 67.40 10.1K
13:15 67.42 67.42 67.41 67.41 8.1K
13:16 67.43 67.45 67.42 67.45 11.5K
13:17 67.45 67.45 67.43 67.43 6.3K
13:18 67.41 67.41 67.40 67.41 6.3K
13:19 67.41 67.41 67.37 67.37 6.1K
13:20 67.36 67.38 67.36 67.36 6.3K
13:21 67.36 67.36 67.35 67.35 4.6K
13:22 67.35 67.35 67.32 67.32 8.8K
13:23 67.34 67.34 67.33 67.33 5.8K
13:24 67.35 67.36 67.35 67.36 10.1K
13:25 67.36 67.39 67.34 67.39 7.9K
13:26 67.39 67.39 67.37 67.37 4.7K
13:27 67.37 67.37 67.37 67.36 2.4K
13:28 67.37 67.40 67.37 67.37 12.3K
13:29 67.36 67.36 67.35 67.35 6.3K
13:30 67.36 67.38 67.36 67.38 7.7K
13:31 67.38 67.40 67.38 67.40 12.0K
13:32 67.40 67.42 67.40 67.41 5.3K
13:33 67.42 67.45 67.42 67.44 7.6K
13:34 67.44 67.44 67.43 67.44 5.4K
13:35 67.45 67.46 67.45 67.46 5.2K
13:36 67.46 67.46 67.45 67.44 7.6K
13:37 67.45 67.46 67.44 67.45 7.0K
13:38 67.43 67.43 67.42 67.42 5.2K
13:39 67.42 67.42 67.33 67.33 18.0K
13:40 67.33 67.33 67.27 67.27 17.7K
13:41 67.28 67.30 67.28 67.29 7.8K
13:42 67.33 67.36 67.33 67.36 10.7K
13:43 67.36 67.36 67.32 67.32 6.2K
13:44 67.33 67.35 67.33 67.33 9.5K
13:45 67.33 67.33 67.30 67.31 6.2K
13:46 67.32 67.36 67.31 67.31 6.2K
13:47 67.33 67.37 67.32 67.37 10.6K
13:48 67.38 67.41 67.37 67.41 10.3K
13:49 67.40 67.41 67.39 67.39 8.7K
13:50 67.39 67.39 67.39 67.39 1.7K
13:51 67.39 67.39 67.38 67.39 16.5K
13:52 67.39 67.41 67.39 67.40 10.8K
13:53 67.40 67.40 67.39 67.39 8.0K
13:54 67.40 67.40 67.39 67.39 5.2K
13:55 67.37 67.37 67.35 67.36 5.4K
13:56 67.35 67.40 67.35 67.39 6.6K
13:57 67.40 67.45 67.40 67.45 13.0K
13:58 67.46 67.48 67.46 67.46 9.7K
13:59 67.46 67.47 67.46 67.47 5.6K
14:00 67.47 67.47 67.44 67.45 7.3K
14:01 67.46 67.46 67.46 67.46 1.9K
14:02 67.46 67.46 67.40 67.42 14.1K
14:03 67.42 67.45 67.42 67.44 9.0K
14:04 67.45 67.45 67.43 67.44 7.6K
14:05 67.45 67.46 67.45 67.44 7.9K
14:06 67.44 67.44 67.44 67.44 2.9K
14:07 67.43 67.43 67.42 67.42 3.5K
14:08 67.40 67.41 67.39 67.40 9.3K
14:09 67.40 67.40 67.39 67.39 4.0K
14:10 67.40 67.43 67.40 67.42 16.7K
14:11 67.40 67.41 67.40 67.41 10.7K
14:12 67.41 67.41 67.40 67.40 6.6K
14:13 67.40 67.40 67.39 67.39 5.6K
14:14 67.39 67.39 67.34 67.35 11.1K
14:15 67.35 67.36 67.34 67.35 20.4K
14:16 67.35 67.35 67.35 67.35 4.5K
14:17 67.35 67.35 67.33 67.33 2.8K
14:18 67.34 67.34 67.34 67.33 8.2K
14:19 67.34 67.34 67.32 67.33 3.7K
14:20 67.33 67.35 67.33 67.33 7.5K
14:21 67.34 67.35 67.34 67.34 9.1K
14:22 67.35 67.38 67.35 67.38 10.6K
14:23 67.37 67.40 67.37 67.39 6.4K
14:24 67.39 67.40 67.39 67.40 9.2K
14:25 67.41 67.43 67.41 67.43 5.8K
14:26 67.42 67.44 67.42 67.43 7.5K
14:27 67.43 67.43 67.40 67.43 8.5K
14:28 67.43 67.44 67.43 67.44 5.1K
14:29 67.45 67.46 67.45 67.44 6.1K
14:30 67.45 67.45 67.45 67.44 2.1K
14:31 67.45 67.48 67.45 67.47 6.9K
14:32 67.47 67.53 67.47 67.53 16.2K
14:33 67.53 67.55 67.53 67.53 23.1K
14:34 67.52 67.52 67.50 67.51 12.6K
14:35 67.50 67.52 67.50 67.52 12.4K
14:36 67.51 67.55 67.51 67.55 9.9K
14:37 67.55 67.55 67.54 67.55 6.5K
14:38 67.55 67.56 67.55 67.56 3.2K
14:39 67.56 67.64 67.56 67.64 22.2K
14:40 67.64 67.64 67.62 67.61 8.2K
14:41 67.59 67.59 67.59 67.58 20.8K
14:42 67.58 67.61 67.57 67.61 26.6K
14:43 67.62 67.62 67.60 67.61 9.7K
14:44 67.57 67.57 67.56 67.57 17.7K
14:45 67.58 67.60 67.58 67.60 14.9K
14:46 67.62 67.64 67.62 67.64 33.9K
14:47 67.64 67.66 67.64 67.64 15.6K
14:48 67.64 67.64 67.63 67.64 21.0K
14:49 67.63 67.63 67.61 67.61 8.2K
14:50 67.62 67.63 67.62 67.62 11.8K
14:51 67.62 67.62 67.62 67.61 6.5K
14:52 67.62 67.62 67.59 67.60 18.1K
14:53 67.61 67.63 67.61 67.63 6.5K
14:54 67.63 67.63 67.62 67.62 6.5K
14:55 67.62 67.62 67.58 67.58 27.2K
14:56 67.57 67.57 67.54 67.54 13.9K
14:57 67.54 67.56 67.54 67.56 14.8K
14:58 67.56 67.58 67.56 67.58 33.7K
14:59 67.59 67.59 67.58 67.58 17.1K
15:00 67.60 67.63 67.60 67.61 23.8K
15:01 67.63 67.63 67.60 67.61 9.0K
15:02 67.61 67.63 67.61 67.63 12.0K
15:03 67.63 67.63 67.63 67.63 11.9K
15:04 67.63 67.65 67.63 67.65 10.9K
15:05 67.66 67.66 67.66 67.66 4.6K
15:06 67.66 67.66 67.63 67.63 11.4K
15:07 67.63 67.66 67.63 67.63 9.5K
15:08 67.63 67.65 67.63 67.65 10.2K
15:09 67.66 67.67 67.66 67.67 5.5K
15:10 67.67 67.69 67.67 67.69 9.9K
15:11 67.69 67.69 67.68 67.68 6.2K
15:12 67.67 67.73 67.67 67.72 24.8K
15:13 67.71 67.72 67.71 67.72 9.8K
15:14 67.72 67.72 67.70 67.69 13.5K
15:15 67.70 67.70 67.65 67.65 15.1K
15:16 67.65 67.66 67.65 67.66 5.3K
15:17 67.66 67.68 67.66 67.67 8.0K
15:18 67.67 67.67 67.67 67.67 8.5K
15:19 67.67 67.67 67.67 67.67 3.7K
15:20 67.66 67.68 67.66 67.68 13.0K
15:21 67.68 67.68 67.66 67.68 15.0K
15:22 67.69 67.73 67.68 67.72 17.9K
15:23 67.71 67.71 67.65 67.65 16.7K
15:24 67.65 67.66 67.65 67.66 6.3K
15:25 67.66 67.66 67.64 67.64 9.2K
15:26 67.65 67.65 67.62 67.63 11.3K
15:27 67.63 67.65 67.63 67.65 21.4K
15:28 67.64 67.65 67.63 67.65 13.0K
15:29 67.65 67.65 67.62 67.61 38.5K
15:30 67.61 67.65 67.59 67.65 86.2K
15:31 67.65 67.65 67.64 67.65 13.2K
15:32 67.63 67.66 67.63 67.64 19.0K
15:33 67.64 67.67 67.64 67.66 18.6K
15:34 67.66 67.67 67.64 67.67 20.7K
15:35 67.67 67.68 67.66 67.68 18.4K
15:36 67.69 67.69 67.69 67.69 20.3K
15:37 67.69 67.69 67.67 67.69 16.2K
15:38 67.69 67.69 67.65 67.66 26.0K
15:39 67.70 67.70 67.66 67.67 12.6K
15:40 67.69 67.69 67.67 67.67 31.7K
15:41 67.67 67.69 67.66 67.69 25.1K
15:42 67.69 67.69 67.68 67.69 7.9K
15:43 67.68 67.70 67.67 67.69 23.3K
15:44 67.71 67.71 67.67 67.68 21.9K
15:45 67.68 67.68 67.64 67.64 22.7K
15:46 67.64 67.64 67.60 67.62 48.1K
15:47 67.63 67.65 67.62 67.63 44.8K
15:48 67.64 67.67 67.64 67.66 38.8K
15:49 67.67 67.69 67.67 67.69 30.9K
15:50 67.70 67.76 67.70 67.74 197.6K
15:51 67.74 67.74 67.71 67.72 21.4K
15:52 67.72 67.79 67.72 67.77 78.1K
15:53 67.78 67.80 67.78 67.80 36.4K
15:54 67.80 67.80 67.78 67.80 42.4K
15:55 67.79 67.81 67.78 67.81 64.8K
15:56 67.81 67.83 67.78 67.82 97.3K
15:57 67.81 67.82 67.78 67.78 74.7K
15:58 67.77 67.77 67.71 67.71 171.9K
15:59 67.71 67.72 67.63 67.63 1,347.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据