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 66.47 66.72 66.37 66.63 200.4K
09:31 66.69 66.69 66.37 66.53 33.7K
09:32 66.51 66.61 66.42 66.50 25.5K
09:33 66.46 66.54 66.46 66.54 13.5K
09:34 66.56 66.56 66.46 66.49 18.4K
09:35 66.45 66.57 66.45 66.54 14.9K
09:36 66.55 66.55 66.44 66.44 28.9K
09:37 66.42 66.42 66.26 66.28 47.6K
09:38 66.26 66.41 66.26 66.41 21.6K
09:39 66.46 66.47 66.38 66.44 21.2K
09:40 66.43 66.51 66.43 66.49 41.6K
09:41 66.49 66.56 66.40 66.40 20.2K
09:42 66.44 66.44 66.40 66.41 9.2K
09:43 66.40 66.42 66.31 66.32 19.1K
09:44 66.30 66.31 66.21 66.21 28.3K
09:45 66.16 66.16 66.07 66.10 48.5K
09:46 66.13 66.24 66.13 66.18 25.6K
09:47 66.17 66.24 66.17 66.20 22.2K
09:48 66.18 66.27 66.18 66.27 11.5K
09:49 66.25 66.30 66.21 66.23 14.6K
09:50 66.25 66.27 66.20 66.21 28.2K
09:51 66.22 66.22 66.16 66.21 49.1K
09:52 66.19 66.23 66.16 66.23 12.2K
09:53 66.23 66.30 66.21 66.30 16.3K
09:54 66.27 66.31 66.24 66.30 34.9K
09:55 66.30 66.33 66.27 66.29 16.4K
09:56 66.29 66.36 66.28 66.34 20.6K
09:57 66.33 66.33 66.27 66.29 16.7K
09:58 66.30 66.33 66.30 66.33 21.0K
09:59 66.31 66.31 66.26 66.31 17.0K
10:00 66.30 66.35 66.30 66.32 9.9K
10:01 66.33 66.36 66.31 66.31 13.5K
10:02 66.34 66.34 66.31 66.33 13.2K
10:03 66.32 66.33 66.28 66.28 10.1K
10:04 66.30 66.30 66.27 66.29 7.2K
10:05 66.31 66.34 66.31 66.32 13.9K
10:06 66.34 66.34 66.31 66.31 11.9K
10:07 66.32 66.38 66.31 66.32 13.7K
10:08 66.31 66.35 66.29 66.33 13.8K
10:09 66.34 66.34 66.31 66.33 6.3K
10:10 66.36 66.36 66.34 66.34 8.5K
10:11 66.29 66.32 66.27 66.29 15.3K
10:12 66.28 66.31 66.27 66.27 8.8K
10:13 66.26 66.32 66.26 66.32 10.3K
10:14 66.33 66.33 66.33 66.33 4.5K
10:15 66.34 66.37 66.34 66.34 30.4K
10:16 66.35 66.35 66.27 66.28 12.3K
10:17 66.27 66.27 66.25 66.25 9.0K
10:18 66.26 66.26 66.23 66.26 16.0K
10:19 66.26 66.27 66.24 66.24 13.0K
10:20 66.22 66.23 66.16 66.20 63.1K
10:21 66.17 66.21 66.17 66.19 7.8K
10:22 66.16 66.19 66.15 66.18 15.6K
10:23 66.18 66.19 66.16 66.18 11.0K
10:24 66.18 66.19 66.12 66.14 51.0K
10:25 66.13 66.20 66.13 66.20 15.0K
10:26 66.18 66.18 66.14 66.14 8.7K
10:27 66.12 66.17 66.12 66.17 14.2K
10:28 66.17 66.19 66.16 66.16 12.8K
10:29 66.15 66.15 66.12 66.14 11.6K
10:30 66.14 66.16 66.12 66.14 8.3K
10:31 66.14 66.18 66.14 66.18 11.1K
10:32 66.17 66.17 66.12 66.14 10.7K
10:33 66.16 66.18 66.16 66.17 8.2K
10:34 66.15 66.15 66.14 66.15 8.3K
10:35 66.13 66.15 66.13 66.15 14.4K
10:36 66.15 66.18 66.15 66.18 7.9K
10:37 66.16 66.16 66.13 66.16 9.2K
10:38 66.14 66.16 66.14 66.16 8.6K
10:39 66.14 66.14 65.99 65.99 46.9K
10:40 65.99 66.05 65.98 66.02 22.7K
10:41 66.02 66.04 66.01 66.04 21.2K
10:42 66.03 66.08 65.99 66.01 37.2K
10:43 66.01 66.05 66.01 66.03 11.8K
10:44 66.03 66.05 66.03 66.04 9.6K
10:45 66.03 66.03 65.98 65.99 18.6K
10:46 66.01 66.05 66.01 66.03 10.0K
10:47 66.03 66.05 66.01 66.01 12.8K
10:48 65.99 66.01 65.99 66.01 12.4K
10:49 66.01 66.03 66.01 66.03 6.6K
10:50 66.06 66.06 66.03 66.05 15.6K
10:51 66.05 66.06 66.03 66.03 8.6K
10:52 66.03 66.03 65.96 65.96 21.4K
10:53 65.98 66.01 65.98 66.00 5.8K
10:54 66.00 66.05 66.00 66.05 12.9K
10:55 66.04 66.05 66.02 66.02 6.0K
10:56 66.01 66.04 65.98 66.04 10.9K
10:57 66.05 66.09 66.05 66.06 15.3K
10:58 66.04 66.08 66.04 66.06 15.1K
10:59 66.05 66.07 66.05 66.07 12.7K
11:00 66.07 66.11 66.06 66.11 11.8K
11:01 66.11 66.15 66.09 66.08 11.1K
11:02 66.08 66.11 66.07 66.08 10.9K
11:03 66.09 66.09 66.07 66.07 15.7K
11:04 66.06 66.11 66.06 66.11 16.4K
11:05 66.12 66.15 66.11 66.15 9.1K
11:06 66.12 66.17 66.12 66.16 11.1K
11:07 66.16 66.20 66.16 66.18 10.0K
11:08 66.17 66.19 66.15 66.15 8.5K
11:09 66.16 66.16 66.13 66.13 14.6K
11:10 66.13 66.14 66.11 66.13 11.4K
11:11 66.12 66.14 66.11 66.11 6.2K
11:12 66.11 66.12 66.10 66.10 7.4K
11:13 66.10 66.13 66.10 66.13 9.1K
11:14 66.12 66.12 66.08 66.08 9.1K
11:15 66.10 66.10 66.08 66.08 7.8K
11:16 66.09 66.11 66.06 66.11 15.8K
11:17 66.10 66.10 66.10 66.10 4.4K
11:18 66.12 66.12 66.10 66.10 9.0K
11:19 66.11 66.15 66.11 66.14 29.3K
11:20 66.17 66.19 66.17 66.18 8.1K
11:21 66.19 66.19 66.17 66.17 9.9K
11:22 66.17 66.17 66.16 66.16 6.4K
11:23 66.17 66.17 66.15 66.16 8.3K
11:24 66.13 66.15 66.13 66.15 78.7K
11:25 66.15 66.22 66.15 66.21 11.0K
11:26 66.21 66.23 66.21 66.23 7.5K
11:27 66.24 66.24 66.22 66.22 12.6K
11:28 66.23 66.24 66.22 66.22 7.9K
11:29 66.24 66.24 66.21 66.21 12.5K
11:30 66.22 66.27 66.22 66.24 30.0K
11:31 66.24 66.24 66.17 66.20 13.1K
11:32 66.20 66.20 66.18 66.18 7.5K
11:33 66.19 66.19 66.15 66.15 7.6K
11:34 66.17 66.17 66.12 66.12 9.4K
11:35 66.12 66.12 66.08 66.10 13.7K
11:36 66.10 66.12 66.10 66.11 22.2K
11:37 66.11 66.13 66.11 66.11 8.1K
11:38 66.12 66.14 66.12 66.14 10.8K
11:39 66.14 66.15 66.11 66.14 14.5K
11:40 66.13 66.13 66.12 66.12 8.3K
11:41 66.12 66.15 66.11 66.15 8.6K
11:42 66.15 66.19 66.15 66.19 6.6K
11:43 66.20 66.21 66.19 66.19 8.6K
11:44 66.20 66.21 66.17 66.17 10.9K
11:45 66.16 66.16 66.14 66.15 7.0K
11:46 66.15 66.15 66.12 66.12 6.0K
11:47 66.11 66.13 66.10 66.13 10.3K
11:48 66.13 66.18 66.13 66.17 23.0K
11:49 66.17 66.20 66.17 66.20 9.7K
11:50 66.18 66.19 66.18 66.19 5.9K
11:51 66.19 66.21 66.18 66.21 9.8K
11:52 66.21 66.21 66.16 66.16 13.0K
11:53 66.15 66.15 66.13 66.13 14.0K
11:54 66.12 66.15 66.12 66.14 4.2K
11:55 66.14 66.17 66.14 66.15 12.9K
11:56 66.14 66.15 66.13 66.15 9.0K
11:57 66.15 66.16 66.13 66.15 19.7K
11:58 66.14 66.14 66.12 66.12 9.3K
11:59 66.12 66.12 66.10 66.10 7.6K
12:00 66.09 66.13 66.09 66.13 8.4K
12:01 66.12 66.12 66.09 66.09 6.1K
12:02 66.08 66.11 66.08 66.11 12.8K
12:03 66.10 66.10 66.09 66.08 3.5K
12:04 66.10 66.11 66.09 66.11 9.7K
12:05 66.10 66.11 66.08 66.09 11.2K
12:06 66.09 66.14 66.08 66.14 19.7K
12:07 66.12 66.12 66.10 66.12 9.3K
12:08 66.11 66.15 66.11 66.15 8.1K
12:09 66.12 66.13 66.12 66.13 6.2K
12:10 66.13 66.13 66.10 66.10 7.3K
12:11 66.07 66.07 65.98 66.04 139.3K
12:12 66.05 66.06 66.03 66.04 14.6K
12:13 66.07 66.07 66.03 66.03 11.8K
12:14 66.04 66.07 66.01 66.06 14.7K
12:15 66.05 66.10 66.05 66.10 7.6K
12:16 66.10 66.10 66.07 66.07 5.8K
12:17 66.05 66.07 66.05 66.07 3.2K
12:18 66.05 66.07 66.05 66.07 9.9K
12:19 66.07 66.08 66.07 66.07 6.8K
12:20 66.06 66.06 66.05 66.05 11.0K
12:21 66.07 66.09 66.07 66.09 9.8K
12:22 66.09 66.12 66.09 66.12 27.7K
12:23 66.12 66.14 66.12 66.13 11.6K
12:24 66.13 66.16 66.13 66.16 11.1K
12:25 66.17 66.18 66.15 66.16 6.2K
12:26 66.16 66.17 66.14 66.14 4.4K
12:27 66.13 66.14 66.12 66.14 8.2K
12:28 66.14 66.14 66.14 66.14 7.2K
12:29 66.15 66.15 66.13 66.13 7.6K
12:30 66.14 66.16 66.14 66.16 5.8K
12:31 66.18 66.18 66.18 66.18 0.5K
12:32 66.18 66.20 66.17 66.17 8.6K
12:33 66.17 66.17 66.15 66.16 5.2K
12:34 66.15 66.15 66.13 66.13 4.0K
12:35 66.15 66.15 66.15 66.15 2.7K
12:36 66.16 66.18 66.16 66.18 5.3K
12:37 66.18 66.18 66.18 66.18 4.7K
12:38 66.18 66.19 66.17 66.19 8.6K
12:39 66.18 66.19 66.18 66.19 15.3K
12:40 66.20 66.22 66.20 66.22 7.8K
12:41 66.21 66.22 66.20 66.21 7.4K
12:42 66.20 66.20 66.17 66.17 11.1K
12:43 66.17 66.18 66.16 66.17 8.4K
12:44 66.17 66.19 66.17 66.19 4.6K
12:45 66.19 66.20 66.17 66.17 6.7K
12:46 66.18 66.19 66.18 66.19 4.0K
12:47 66.19 66.19 66.15 66.15 6.4K
12:48 66.16 66.16 66.15 66.15 6.0K
12:49 66.16 66.16 66.12 66.12 5.3K
12:50 66.12 66.12 66.12 66.11 2.2K
12:51 66.08 66.09 66.06 66.08 22.5K
12:52 66.09 66.10 66.09 66.10 6.0K
12:53 66.11 66.14 66.11 66.14 11.0K
12:54 66.17 66.17 66.15 66.16 5.4K
12:55 66.16 66.17 66.16 66.17 6.3K
12:56 66.17 66.19 66.17 66.19 4.4K
12:57 66.20 66.21 66.20 66.20 7.5K
12:58 66.20 66.21 66.20 66.21 6.3K
12:59 66.22 66.22 66.20 66.20 4.9K
13:00 66.17 66.20 66.17 66.19 12.2K
13:01 66.19 66.22 66.19 66.20 12.9K
13:02 66.19 66.19 66.15 66.15 6.0K
13:03 66.15 66.15 66.12 66.12 8.2K
13:04 66.11 66.11 66.11 66.11 2.9K
13:05 66.12 66.12 66.08 66.08 10.5K
13:06 66.08 66.09 66.07 66.08 7.8K
13:07 66.07 66.09 66.07 66.09 5.6K
13:08 66.09 66.10 66.05 66.05 18.6K
13:09 66.04 66.07 66.04 66.05 9.6K
13:10 66.05 66.05 66.01 66.03 29.2K
13:11 66.04 66.05 66.03 66.05 14.3K
13:12 66.05 66.07 66.04 66.07 11.1K
13:13 66.07 66.07 66.05 66.05 9.9K
13:14 66.04 66.04 66.03 66.03 3.1K
13:15 66.03 66.04 66.03 66.04 9.4K
13:16 66.04 66.06 66.04 66.06 8.1K
13:17 66.06 66.07 66.04 66.04 14.7K
13:18 66.03 66.04 66.01 66.04 21.0K
13:19 66.05 66.08 66.05 66.07 29.4K
13:20 66.07 66.08 66.06 66.06 11.7K
13:21 66.06 66.06 66.02 66.02 9.0K
13:22 66.02 66.02 66.01 66.02 11.7K
13:23 66.01 66.01 65.99 65.99 9.3K
13:24 65.97 65.99 65.97 65.99 8.6K
13:25 65.97 66.01 65.97 66.00 12.1K
13:26 66.00 66.00 65.98 65.98 9.0K
13:27 65.97 65.97 65.95 65.96 19.1K
13:28 65.96 65.96 65.95 65.94 8.7K
13:29 65.93 65.94 65.93 65.93 14.7K
13:30 65.93 65.94 65.92 65.93 15.3K
13:31 65.94 65.96 65.94 65.96 29.4K
13:32 65.97 65.97 65.95 65.97 23.4K
13:33 65.97 65.97 65.95 65.95 10.8K
13:34 65.94 66.00 65.94 65.99 15.0K
13:35 65.95 66.00 65.95 65.99 14.1K
13:36 65.99 65.99 65.95 65.98 20.8K
13:37 65.99 66.01 65.97 65.97 13.9K
13:38 65.98 65.98 65.98 65.98 10.1K
13:39 65.99 65.99 65.97 65.99 10.4K
13:40 65.99 66.02 65.99 66.00 10.7K
13:41 66.00 66.00 65.99 66.00 12.3K
13:42 66.01 66.03 65.98 65.98 15.8K
13:43 65.99 66.02 65.99 65.99 8.7K
13:44 65.99 66.01 65.99 65.99 9.2K
13:45 66.00 66.00 65.98 65.99 9.5K
13:46 65.99 66.01 65.98 65.98 8.0K
13:47 65.99 65.99 65.97 65.97 7.2K
13:48 65.97 65.97 65.95 65.96 10.0K
13:49 65.95 65.95 65.91 65.91 9.9K
13:50 65.92 65.94 65.92 65.94 8.1K
13:51 65.95 65.97 65.95 65.94 16.4K
13:52 65.95 65.97 65.95 65.97 4.7K
13:53 65.97 65.97 65.97 65.97 3.1K
13:54 65.97 65.97 65.96 65.97 9.0K
13:55 65.97 65.99 65.97 65.97 10.5K
13:56 65.97 65.97 65.96 65.96 10.4K
13:57 65.94 65.94 65.90 65.90 21.3K
13:58 65.89 65.92 65.89 65.92 12.0K
13:59 65.93 65.95 65.92 65.94 6.7K
14:00 65.95 65.96 65.93 65.93 11.9K
14:01 65.92 65.94 65.92 65.93 13.7K
14:02 65.92 65.94 65.92 65.94 7.3K
14:03 65.96 65.97 65.96 65.97 4.1K
14:04 65.98 65.98 65.95 65.95 9.6K
14:05 65.95 65.95 65.94 65.94 8.5K
14:06 65.95 65.96 65.91 65.96 13.4K
14:07 65.94 66.00 65.93 65.97 9.3K
14:08 65.99 66.00 65.95 65.95 8.3K
14:09 65.94 65.95 65.93 65.95 13.1K
14:10 65.95 65.98 65.95 65.98 8.0K
14:11 65.97 65.97 65.95 65.95 7.3K
14:12 65.95 65.97 65.95 65.96 9.9K
14:13 65.95 65.96 65.94 65.94 4.7K
14:14 65.95 65.96 65.94 65.94 9.3K
14:15 65.95 65.96 65.95 65.96 8.0K
14:16 65.97 65.97 65.95 65.94 9.5K
14:17 65.94 65.97 65.94 65.95 7.2K
14:18 65.95 65.97 65.95 65.97 7.9K
14:19 65.96 66.05 65.96 66.04 1,503.5K
14:20 66.04 66.06 66.04 66.06 12.7K
14:21 66.06 66.06 66.03 66.03 4.2K
14:22 66.03 66.03 65.99 66.00 8.0K
14:23 66.01 66.02 66.00 66.02 6.1K
14:24 66.01 66.02 66.01 66.02 8.6K
14:25 66.00 66.00 65.97 65.97 6.9K
14:26 65.97 65.97 65.97 65.97 5.8K
14:27 65.98 65.98 65.96 65.96 10.9K
14:28 65.97 65.97 65.97 65.97 7.7K
14:29 65.96 65.96 65.95 65.95 9.8K
14:30 65.95 65.95 65.94 65.94 6.7K
14:31 65.94 65.94 65.92 65.92 9.5K
14:32 65.92 65.94 65.92 65.94 4.9K
14:33 65.94 65.94 65.93 65.94 7.4K
14:34 65.96 65.96 65.94 65.94 7.3K
14:35 65.95 65.95 65.93 65.93 5.2K
14:36 65.90 65.90 65.90 65.90 3.7K
14:37 65.89 65.90 65.86 65.86 19.6K
14:38 65.86 65.88 65.86 65.86 40.8K
14:39 65.85 65.86 65.85 65.86 11.1K
14:40 65.87 65.94 65.87 65.94 8.6K
14:41 65.94 65.94 65.93 65.93 5.4K
14:42 65.93 65.98 65.93 65.98 17.1K
14:43 65.98 65.99 65.98 65.99 5.3K
14:44 65.99 65.99 65.98 65.97 16.8K
14:45 65.97 65.99 65.97 65.99 15.1K
14:46 65.99 65.99 65.97 65.98 11.9K
14:47 65.99 65.99 65.97 65.98 10.4K
14:48 65.99 66.00 65.98 65.97 9.6K
14:49 65.98 65.98 65.96 65.97 11.0K
14:50 65.97 65.97 65.95 65.95 8.0K
14:51 65.95 66.00 65.95 65.99 13.4K
14:52 65.99 65.99 65.98 65.99 6.6K
14:53 65.98 65.98 65.97 65.97 11.9K
14:54 65.97 65.98 65.97 65.98 8.0K
14:55 65.98 66.02 65.98 66.02 12.0K
14:56 66.05 66.05 66.03 66.03 14.4K
14:57 66.03 66.05 66.01 66.03 1,411.3K
14:58 66.03 66.06 66.03 66.03 20.1K
14:59 66.04 66.05 66.04 66.05 16.6K
15:00 66.05 66.05 66.03 66.04 13.2K
15:01 66.04 66.05 66.02 66.02 9.0K
15:02 66.00 66.03 66.00 66.03 12.3K
15:03 66.02 66.04 66.00 66.00 45.6K
15:04 66.00 66.00 65.98 65.98 13.7K
15:05 65.98 65.99 65.98 65.98 18.9K
15:06 65.99 66.00 65.99 66.00 2.0K
15:07 65.99 66.01 65.99 66.00 17.1K
15:08 66.00 66.01 66.00 66.00 14.4K
15:09 65.99 66.00 65.98 66.00 12.7K
15:10 66.00 66.00 65.99 65.99 8.2K
15:11 66.00 66.00 65.97 65.97 16.1K
15:12 65.98 65.98 65.96 65.96 6.2K
15:13 65.97 65.99 65.97 65.99 12.2K
15:14 66.01 66.04 66.01 66.04 10.6K
15:15 66.04 66.07 66.03 66.07 9.7K
15:16 66.06 66.06 66.03 66.03 10.2K
15:17 66.04 66.04 65.98 65.98 22.0K
15:18 65.98 65.98 65.96 65.97 8.4K
15:19 65.98 65.98 65.95 65.96 15.5K
15:20 65.96 65.98 65.96 65.97 8.2K
15:21 65.97 65.98 65.97 65.96 13.6K
15:22 65.95 65.96 65.93 65.93 11.3K
15:23 65.92 65.95 65.92 65.95 11.5K
15:24 65.96 65.96 65.92 65.92 13.6K
15:25 65.91 65.95 65.91 65.93 13.2K
15:26 65.93 65.96 65.93 65.96 8.8K
15:27 65.95 65.96 65.95 65.94 6.5K
15:28 65.93 65.93 65.90 65.90 10.4K
15:29 65.91 65.92 65.89 65.89 16.5K
15:30 65.89 65.90 65.89 65.90 14.3K
15:31 65.90 65.90 65.87 65.88 20.6K
15:32 65.87 65.87 65.87 65.87 13.3K
15:33 65.87 65.87 65.85 65.86 15.7K
15:34 65.85 65.86 65.82 65.82 87.6K
15:35 65.82 65.85 65.82 65.83 22.6K
15:36 65.84 65.84 65.84 65.84 15.4K
15:37 65.83 65.85 65.79 65.79 48.1K
15:38 65.79 65.85 65.79 65.83 30.2K
15:39 65.83 65.83 65.81 65.81 31.6K
15:40 65.81 65.84 65.81 65.83 26.1K
15:41 65.82 65.82 65.78 65.80 31.8K
15:42 65.79 65.80 65.79 65.80 9.0K
15:43 65.80 65.80 65.78 65.80 36.3K
15:44 65.81 65.81 65.79 65.80 22.8K
15:45 65.78 65.79 65.77 65.78 33.1K
15:46 65.79 65.81 65.79 65.79 38.8K
15:47 65.80 65.80 65.79 65.80 24.5K
15:48 65.80 65.81 65.77 65.78 50.6K
15:49 65.79 65.86 65.79 65.85 45.0K
15:50 65.90 66.01 65.90 65.97 62.9K
15:51 65.97 66.01 65.97 66.00 37.8K
15:52 66.00 66.05 65.99 66.04 41.5K
15:53 66.06 66.07 66.03 66.06 44.7K
15:54 66.05 66.05 66.00 66.02 101.5K
15:55 66.01 66.01 65.92 65.97 124.6K
15:56 65.98 66.00 65.90 65.92 89.3K
15:57 65.95 66.00 65.92 65.97 143.9K
15:58 65.97 65.97 65.92 65.96 106.4K
15:59 65.96 65.99 65.95 65.99 1,541.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据