克罗格公司

KR
🏛️ 美国 →
67.41
最后更新: 2025-09-30
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 68.54 68.91 68.54 68.91 162.5K
09:31 68.81 69.05 68.77 68.77 63.4K
09:32 68.69 68.78 68.50 68.50 81.3K
09:33 68.42 68.42 68.29 68.29 19.3K
09:34 68.26 68.43 68.26 68.42 8.7K
09:35 68.39 68.46 68.38 68.43 28.9K
09:36 68.43 68.59 68.38 68.58 32.3K
09:37 68.57 68.59 68.35 68.35 19.5K
09:38 68.30 68.30 68.18 68.19 10.2K
09:39 68.17 68.30 68.17 68.29 17.6K
09:40 68.29 68.34 68.25 68.25 11.2K
09:41 68.21 68.27 68.18 68.27 6.8K
09:42 68.23 68.26 68.21 68.21 13.4K
09:43 68.16 68.20 68.09 68.10 9.3K
09:44 68.14 68.16 68.09 68.15 6.7K
09:45 68.13 68.18 68.12 68.15 8.1K
09:46 68.09 68.17 68.07 68.17 13.0K
09:47 68.11 68.13 68.04 68.11 6.9K
09:48 68.12 68.12 68.05 68.08 13.9K
09:49 68.05 68.14 68.05 68.13 7.7K
09:50 68.13 68.13 68.09 68.12 14.0K
09:51 68.10 68.10 67.96 67.96 16.2K
09:52 67.96 67.96 67.93 67.95 7.8K
09:53 67.95 68.07 67.95 68.06 21.5K
09:54 68.09 68.10 68.06 68.10 10.7K
09:55 68.13 68.17 68.06 68.06 14.2K
09:56 68.07 68.07 68.04 68.04 3.9K
09:57 68.01 68.03 67.95 67.94 6.4K
09:58 67.93 67.94 67.89 67.91 18.9K
09:59 67.92 67.92 67.90 67.90 8.1K
10:00 67.88 67.88 67.74 67.80 37.9K
10:01 67.79 67.84 67.74 67.80 23.6K
10:02 67.81 67.95 67.81 67.92 15.6K
10:03 67.91 67.92 67.77 67.85 28.5K
10:04 67.85 67.85 67.79 67.79 19.0K
10:05 67.84 67.85 67.80 67.81 21.8K
10:06 67.87 67.87 67.84 67.87 18.3K
10:07 67.84 67.96 67.82 67.96 37.9K
10:08 67.93 67.95 67.91 67.94 8.1K
10:09 67.93 67.95 67.91 67.92 13.5K
10:10 67.92 68.05 67.92 68.05 31.7K
10:11 68.04 68.04 67.95 67.98 13.2K
10:12 67.97 68.08 67.97 68.06 22.5K
10:13 68.06 68.06 68.00 68.00 27.9K
10:14 68.02 68.12 68.02 68.10 24.8K
10:15 68.10 68.10 68.00 68.05 14.4K
10:16 68.06 68.06 68.04 68.05 16.9K
10:17 68.05 68.05 67.97 67.99 19.7K
10:18 68.01 68.01 67.84 67.84 21.7K
10:19 67.85 67.90 67.84 67.85 29.2K
10:20 67.82 67.86 67.81 67.83 15.8K
10:21 67.84 67.90 67.84 67.88 14.3K
10:22 67.91 67.92 67.81 67.81 13.0K
10:23 67.80 67.83 67.76 67.76 12.4K
10:24 67.76 67.78 67.71 67.78 19.9K
10:25 67.77 67.79 67.71 67.71 11.5K
10:26 67.71 67.73 67.63 67.63 9.1K
10:27 67.63 67.68 67.63 67.63 8.9K
10:28 67.65 67.66 67.62 67.62 8.2K
10:29 67.62 67.62 67.62 67.61 8.4K
10:30 67.62 67.62 67.58 67.61 13.3K
10:31 67.59 67.64 67.58 67.64 14.2K
10:32 67.64 67.65 67.54 67.54 15.0K
10:33 67.54 67.54 67.51 67.53 23.5K
10:34 67.53 67.54 67.44 67.45 14.4K
10:35 67.44 67.51 67.43 67.51 11.9K
10:36 67.49 67.50 67.46 67.46 15.7K
10:37 67.44 67.44 67.41 67.44 8.0K
10:38 67.46 67.48 67.36 67.43 33.5K
10:39 67.47 67.53 67.46 67.52 21.8K
10:40 67.49 67.56 67.49 67.55 8.1K
10:41 67.56 67.65 67.56 67.63 10.4K
10:42 67.60 67.61 67.59 67.59 13.3K
10:43 67.59 67.62 67.58 67.61 5.2K
10:44 67.63 67.63 67.60 67.61 11.6K
10:45 67.62 67.72 67.62 67.69 10.0K
10:46 67.69 67.69 67.64 67.68 8.1K
10:47 67.67 67.70 67.65 67.70 6.0K
10:48 67.69 67.69 67.62 67.65 8.1K
10:49 67.63 67.63 67.56 67.56 7.2K
10:50 67.56 67.59 67.56 67.59 6.2K
10:51 67.59 67.65 67.59 67.61 10.4K
10:52 67.61 67.61 67.59 67.58 9.4K
10:53 67.57 67.57 67.50 67.50 7.5K
10:54 67.50 67.61 67.50 67.61 14.8K
10:55 67.61 67.62 67.60 67.61 8.5K
10:56 67.65 67.68 67.65 67.66 8.0K
10:57 67.65 67.71 67.65 67.68 8.1K
10:58 67.63 67.64 67.62 67.62 10.8K
10:59 67.62 67.71 67.59 67.68 24.8K
11:00 67.68 67.68 67.63 67.63 7.8K
11:01 67.65 67.65 67.55 67.55 20.1K
11:02 67.61 67.63 67.58 67.61 12.3K
11:03 67.61 67.71 67.61 67.71 15.0K
11:04 67.73 67.75 67.70 67.75 14.6K
11:05 67.79 67.81 67.79 67.81 8.8K
11:06 67.80 67.80 67.76 67.79 10.1K
11:07 67.80 67.81 67.78 67.81 9.2K
11:08 67.82 67.85 67.82 67.85 14.6K
11:09 67.85 67.85 67.81 67.83 21.5K
11:10 67.81 67.85 67.80 67.80 8.5K
11:11 67.79 67.87 67.79 67.84 19.1K
11:12 67.84 67.84 67.79 67.79 6.7K
11:13 67.81 67.82 67.78 67.79 16.5K
11:14 67.79 67.84 67.79 67.79 16.0K
11:15 67.83 67.83 67.79 67.79 6.0K
11:16 67.81 67.82 67.78 67.82 7.2K
11:17 67.82 67.82 67.70 67.74 15.0K
11:18 67.75 67.77 67.72 67.72 8.6K
11:19 67.71 67.74 67.68 67.68 8.9K
11:20 67.69 67.71 67.68 67.70 10.1K
11:21 67.69 67.69 67.64 67.64 9.4K
11:22 67.65 67.68 67.65 67.67 16.4K
11:23 67.66 67.83 67.66 67.83 22.2K
11:24 67.83 67.83 67.73 67.73 19.1K
11:25 67.73 67.80 67.73 67.78 8.7K
11:26 67.77 67.80 67.77 67.80 4.4K
11:27 67.79 67.83 67.79 67.80 14.0K
11:28 67.80 67.80 67.69 67.69 10.5K
11:29 67.72 67.78 67.72 67.73 12.3K
11:30 67.70 67.77 67.69 67.77 7.4K
11:31 67.77 67.79 67.73 67.73 12.3K
11:32 67.73 67.73 67.69 67.69 11.9K
11:33 67.70 67.72 67.70 67.69 5.5K
11:34 67.69 67.69 67.66 67.66 13.3K
11:35 67.68 67.69 67.67 67.69 17.2K
11:36 67.68 67.70 67.68 67.68 19.1K
11:37 67.68 67.72 67.67 67.72 17.3K
11:38 67.73 67.75 67.72 67.73 13.0K
11:39 67.73 67.74 67.68 67.69 12.6K
11:40 67.71 67.73 67.71 67.73 8.6K
11:41 67.73 67.73 67.71 67.73 10.9K
11:42 67.74 67.75 67.66 67.66 13.5K
11:43 67.65 67.65 67.63 67.63 8.0K
11:44 67.62 67.62 67.55 67.55 15.3K
11:45 67.55 67.61 67.54 67.55 14.1K
11:46 67.55 67.58 67.52 67.57 21.3K
11:47 67.56 67.59 67.56 67.58 8.4K
11:48 67.59 67.63 67.57 67.63 24.9K
11:49 67.62 67.62 67.59 67.61 5.7K
11:50 67.60 67.63 67.57 67.58 17.6K
11:51 67.60 67.61 67.55 67.58 23.9K
11:52 67.59 67.59 67.51 67.51 10.8K
11:53 67.53 67.55 67.50 67.55 13.0K
11:54 67.54 67.63 67.54 67.62 16.9K
11:55 67.61 67.61 67.56 67.58 12.2K
11:56 67.58 67.59 67.54 67.55 18.8K
11:57 67.53 67.53 67.47 67.47 8.2K
11:58 67.48 67.50 67.48 67.49 4.5K
11:59 67.48 67.48 67.48 67.48 4.8K
12:00 67.49 67.56 67.49 67.53 11.4K
12:01 67.53 67.53 67.52 67.53 8.4K
12:02 67.52 67.52 67.47 67.48 10.6K
12:03 67.48 67.49 67.48 67.48 3.8K
12:04 67.49 67.53 67.48 67.53 13.9K
12:05 67.53 67.55 67.52 67.52 9.5K
12:06 67.51 67.51 67.49 67.51 6.3K
12:07 67.51 67.52 67.50 67.50 7.4K
12:08 67.50 67.50 67.46 67.48 8.6K
12:09 67.49 67.49 67.48 67.48 3.9K
12:10 67.48 67.48 67.47 67.47 7.3K
12:11 67.46 67.47 67.46 67.47 5.5K
12:12 67.48 67.48 67.46 67.46 7.3K
12:13 67.47 67.51 67.47 67.51 9.2K
12:14 67.51 67.51 67.47 67.47 6.0K
12:15 67.47 67.51 67.47 67.50 6.1K
12:16 67.48 67.51 67.47 67.47 7.8K
12:17 67.47 67.47 67.45 67.45 5.5K
12:18 67.46 67.47 67.46 67.46 6.1K
12:19 67.46 67.47 67.46 67.47 7.4K
12:20 67.45 67.46 67.45 67.46 9.4K
12:21 67.47 67.50 67.47 67.50 7.2K
12:22 67.53 67.53 67.48 67.48 13.5K
12:23 67.48 67.48 67.44 67.44 6.0K
12:24 67.45 67.45 67.43 67.43 7.7K
12:25 67.44 67.46 67.44 67.46 6.3K
12:26 67.46 67.46 67.46 67.46 2.7K
12:27 67.49 67.50 67.49 67.50 5.6K
12:28 67.50 67.50 67.46 67.46 4.2K
12:29 67.45 67.45 67.42 67.42 5.3K
12:30 67.41 67.43 67.41 67.43 5.8K
12:31 67.43 67.43 67.40 67.40 6.1K
12:32 67.40 67.40 67.39 67.40 9.6K
12:33 67.39 67.40 67.37 67.38 8.8K
12:34 67.38 67.39 67.37 67.38 7.4K
12:35 67.38 67.39 67.38 67.39 5.0K
12:36 67.39 67.43 67.39 67.43 5.8K
12:37 67.43 67.43 67.40 67.42 5.4K
12:38 67.43 67.45 67.41 67.41 7.6K
12:39 67.41 67.41 67.39 67.41 4.6K
12:40 67.41 67.49 67.39 67.49 8.0K
12:41 67.49 67.50 67.47 67.47 8.6K
12:42 67.47 67.47 67.44 67.44 5.0K
12:43 67.40 67.43 67.40 67.43 4.9K
12:44 67.44 67.44 67.42 67.42 3.5K
12:45 67.42 67.42 67.39 67.40 6.7K
12:46 67.43 67.47 67.42 67.46 7.3K
12:47 67.47 67.47 67.43 67.43 11.9K
12:48 67.44 67.45 67.43 67.44 6.3K
12:49 67.43 67.43 67.38 67.38 12.2K
12:50 67.38 67.41 67.37 67.39 5.9K
12:51 67.39 67.43 67.39 67.43 3.1K
12:52 67.42 67.45 67.42 67.44 6.8K
12:53 67.43 67.44 67.43 67.43 5.7K
12:54 67.42 67.43 67.39 67.40 4.1K
12:55 67.41 67.41 67.37 67.38 7.9K
12:56 67.38 67.41 67.37 67.41 12.1K
12:57 67.41 67.43 67.40 67.40 14.5K
12:58 67.43 67.43 67.41 67.41 5.6K
12:59 67.38 67.39 67.38 67.38 5.7K
13:00 67.39 67.41 67.37 67.41 7.8K
13:01 67.40 67.41 67.40 67.40 9.1K
13:02 67.40 67.40 67.39 67.39 7.0K
13:03 67.39 67.39 67.37 67.38 8.7K
13:04 67.39 67.40 67.39 67.40 3.5K
13:05 67.40 67.40 67.38 67.40 7.9K
13:06 67.39 67.42 67.39 67.42 12.6K
13:07 67.43 67.44 67.42 67.43 19.0K
13:08 67.43 67.44 67.41 67.41 20.1K
13:09 67.41 67.41 67.38 67.40 13.5K
13:10 67.40 67.46 67.39 67.46 16.3K
13:11 67.46 67.47 67.45 67.45 13.6K
13:12 67.45 67.47 67.45 67.46 13.8K
13:13 67.47 67.47 67.43 67.44 9.2K
13:14 67.41 67.43 67.40 67.40 13.1K
13:15 67.40 67.40 67.40 67.40 3.1K
13:16 67.40 67.43 67.40 67.42 7.6K
13:17 67.42 67.46 67.42 67.46 4.8K
13:18 67.45 67.45 67.40 67.40 8.9K
13:19 67.40 67.42 67.40 67.40 6.5K
13:20 67.42 67.44 67.42 67.43 6.5K
13:21 67.43 67.49 67.43 67.49 8.8K
13:22 67.49 67.50 67.48 67.50 4.2K
13:23 67.51 67.51 67.47 67.47 5.9K
13:24 67.46 67.46 67.45 67.46 7.3K
13:25 67.43 67.43 67.43 67.43 4.8K
13:26 67.43 67.44 67.43 67.43 4.7K
13:27 67.43 67.43 67.42 67.42 6.1K
13:28 67.43 67.43 67.41 67.43 8.3K
13:29 67.42 67.42 67.41 67.41 10.0K
13:30 67.41 67.41 67.39 67.41 8.7K
13:31 67.41 67.41 67.40 67.41 4.1K
13:32 67.39 67.43 67.39 67.41 10.0K
13:33 67.43 67.47 67.43 67.46 5.6K
13:34 67.46 67.47 67.45 67.47 6.0K
13:35 67.48 67.50 67.48 67.50 6.6K
13:36 67.50 67.50 67.46 67.48 4.9K
13:37 67.47 67.50 67.47 67.49 4.5K
13:38 67.49 67.49 67.46 67.47 13.9K
13:39 67.47 67.51 67.47 67.51 5.7K
13:40 67.51 67.52 67.48 67.48 8.7K
13:41 67.48 67.49 67.48 67.48 5.3K
13:42 67.49 67.49 67.41 67.41 9.9K
13:43 67.41 67.41 67.39 67.41 7.6K
13:44 67.41 67.42 67.39 67.42 6.6K
13:45 67.43 67.44 67.39 67.39 15.3K
13:46 67.41 67.42 67.40 67.42 3.8K
13:47 67.42 67.42 67.41 67.42 4.1K
13:48 67.40 67.41 67.38 67.38 10.8K
13:49 67.38 67.39 67.37 67.39 6.2K
13:50 67.39 67.41 67.39 67.41 6.1K
13:51 67.40 67.42 67.38 67.42 9.1K
13:52 67.43 67.45 67.42 67.43 4.4K
13:53 67.42 67.44 67.42 67.43 4.4K
13:54 67.44 67.44 67.43 67.43 5.0K
13:55 67.41 67.41 67.39 67.39 6.0K
13:56 67.40 67.42 67.40 67.41 4.4K
13:57 67.41 67.44 67.40 67.43 10.6K
13:58 67.42 67.45 67.41 67.45 5.5K
13:59 67.45 67.45 67.43 67.44 5.5K
14:00 67.45 67.47 67.45 67.47 8.3K
14:01 67.46 67.47 67.45 67.45 8.0K
14:02 67.44 67.46 67.42 67.46 11.2K
14:03 67.46 67.48 67.46 67.48 9.6K
14:04 67.46 67.46 67.42 67.43 9.4K
14:05 67.45 67.45 67.44 67.44 2.9K
14:06 67.44 67.44 67.43 67.43 6.1K
14:07 67.43 67.44 67.39 67.39 6.8K
14:08 67.39 67.39 67.37 67.38 34.9K
14:09 67.39 67.41 67.39 67.39 12.9K
14:10 67.39 67.39 67.37 67.37 13.4K
14:11 67.39 67.39 67.38 67.38 4.4K
14:12 67.39 67.39 67.39 67.39 2.1K
14:13 67.38 67.39 67.37 67.38 24.6K
14:14 67.37 67.38 67.31 67.31 40.9K
14:15 67.31 67.31 67.28 67.28 14.3K
14:16 67.24 67.24 67.22 67.24 5.0K
14:17 67.25 67.25 67.19 67.19 20.5K
14:18 67.16 67.18 67.16 67.17 9.1K
14:19 67.20 67.20 67.19 67.19 3.9K
14:20 67.20 67.24 67.19 67.24 14.2K
14:21 67.24 67.27 67.24 67.26 7.8K
14:22 67.27 67.28 67.25 67.25 9.9K
14:23 67.25 67.27 67.24 67.27 11.3K
14:24 67.27 67.27 67.22 67.24 12.9K
14:25 67.27 67.27 67.25 67.26 9.4K
14:26 67.25 67.26 67.23 67.25 14.5K
14:27 67.25 67.27 67.25 67.26 5.1K
14:28 67.24 67.25 67.23 67.23 4.8K
14:29 67.23 67.25 67.23 67.24 10.3K
14:30 67.25 67.25 67.20 67.19 5.2K
14:31 67.21 67.21 67.20 67.19 9.3K
14:32 67.18 67.18 67.14 67.14 18.4K
14:33 67.15 67.17 67.14 67.17 10.9K
14:34 67.16 67.16 67.14 67.15 6.4K
14:35 67.15 67.16 67.15 67.15 6.0K
14:36 67.16 67.19 67.16 67.19 10.8K
14:37 67.21 67.21 67.20 67.21 3.4K
14:38 67.21 67.21 67.18 67.19 9.5K
14:39 67.19 67.19 67.17 67.19 7.4K
14:40 67.20 67.20 67.18 67.19 7.4K
14:41 67.19 67.22 67.18 67.20 22.1K
14:42 67.21 67.25 67.21 67.23 10.1K
14:43 67.24 67.25 67.24 67.25 9.2K
14:44 67.24 67.25 67.23 67.23 10.2K
14:45 67.25 67.33 67.25 67.29 36.4K
14:46 67.28 67.28 67.26 67.26 4.9K
14:47 67.25 67.25 67.23 67.23 13.4K
14:48 67.22 67.24 67.21 67.21 24.2K
14:49 67.22 67.22 67.18 67.21 15.2K
14:50 67.21 67.29 67.21 67.27 14.5K
14:51 67.28 67.28 67.22 67.22 9.6K
14:52 67.21 67.27 67.21 67.27 9.0K
14:53 67.27 67.28 67.25 67.28 9.7K
14:54 67.27 67.29 67.27 67.29 6.3K
14:55 67.29 67.29 67.27 67.27 6.2K
14:56 67.26 67.32 67.26 67.32 10.5K
14:57 67.31 67.31 67.30 67.31 8.4K
14:58 67.32 67.32 67.27 67.28 9.5K
14:59 67.27 67.28 67.26 67.27 4.1K
15:00 67.27 67.28 67.25 67.26 13.3K
15:01 67.29 67.29 67.25 67.25 12.3K
15:02 67.26 67.26 67.20 67.20 15.5K
15:03 67.20 67.21 67.19 67.21 5.7K
15:04 67.20 67.25 67.20 67.24 10.3K
15:05 67.24 67.26 67.24 67.26 9.4K
15:06 67.26 67.33 67.25 67.33 15.4K
15:07 67.33 67.33 67.21 67.21 44.0K
15:08 67.17 67.22 67.17 67.22 15.0K
15:09 67.22 67.23 67.22 67.23 9.5K
15:10 67.22 67.22 67.19 67.19 36.1K
15:11 67.22 67.25 67.22 67.25 14.7K
15:12 67.24 67.24 67.17 67.18 68.2K
15:13 67.19 67.22 67.17 67.22 20.9K
15:14 67.21 67.25 67.21 67.21 8.1K
15:15 67.20 67.23 67.19 67.19 10.2K
15:16 67.20 67.30 67.20 67.28 15.8K
15:17 67.26 67.30 67.26 67.29 7.9K
15:18 67.29 67.30 67.28 67.28 6.7K
15:19 67.27 67.31 67.27 67.31 7.1K
15:20 67.30 67.31 67.29 67.31 7.3K
15:21 67.30 67.33 67.30 67.33 6.6K
15:22 67.35 67.37 67.35 67.37 9.4K
15:23 67.37 67.37 67.35 67.35 9.6K
15:24 67.36 67.38 67.35 67.38 6.9K
15:25 67.39 67.40 67.36 67.38 15.9K
15:26 67.37 67.37 67.35 67.35 12.1K
15:27 67.33 67.38 67.33 67.38 10.2K
15:28 67.36 67.39 67.36 67.38 7.3K
15:29 67.38 67.38 67.36 67.37 7.8K
15:30 67.37 67.37 67.33 67.33 20.0K
15:31 67.33 67.37 67.33 67.37 14.7K
15:32 67.37 67.38 67.36 67.37 12.2K
15:33 67.33 67.33 67.32 67.32 9.5K
15:34 67.32 67.35 67.31 67.35 10.6K
15:35 67.34 67.36 67.34 67.33 15.9K
15:36 67.34 67.37 67.34 67.34 12.7K
15:37 67.35 67.35 67.28 67.28 18.0K
15:38 67.28 67.30 67.24 67.24 13.9K
15:39 67.23 67.25 67.23 67.25 19.3K
15:40 67.25 67.32 67.24 67.32 31.8K
15:41 67.32 67.36 67.31 67.36 17.4K
15:42 67.36 67.36 67.33 67.33 18.9K
15:43 67.33 67.34 67.27 67.27 14.8K
15:44 67.23 67.25 67.22 67.22 38.7K
15:45 67.23 67.23 67.21 67.22 28.3K
15:46 67.21 67.22 67.20 67.19 43.7K
15:47 67.20 67.22 67.14 67.16 85.9K
15:48 67.17 67.22 67.16 67.18 43.7K
15:49 67.17 67.21 67.17 67.21 41.7K
15:50 67.20 67.23 67.16 67.19 100.4K
15:51 67.23 67.35 67.23 67.28 68.2K
15:52 67.29 67.37 67.29 67.37 46.3K
15:53 67.38 67.38 67.37 67.38 27.0K
15:54 67.37 67.37 67.34 67.34 41.2K
15:55 67.31 67.32 67.26 67.31 80.5K
15:56 67.31 67.31 67.28 67.28 61.8K
15:57 67.29 67.32 67.23 67.31 122.4K
15:58 67.31 67.34 67.30 67.34 99.3K
15:59 67.34 67.42 67.32 67.41 227.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据