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
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
2025-09-30 66.28 67.46 66.21 67.41 7.3M
2025-09-29 65.43 66.46 65.03 66.43 5.8M
2025-09-26 65.41 65.66 64.86 65.46 4.6M
2025-09-25 66.01 66.50 65.45 65.49 6.0M
2025-09-24 65.23 65.88 65.03 65.55 5.3M
2025-09-23 64.46 65.47 64.37 65.35 11.2M
2025-09-22 65.58 65.60 64.51 64.52 8.9M
2025-09-19 65.76 65.98 64.89 65.58 16.4M
2025-09-18 66.61 66.76 65.77 65.99 10.7M
2025-09-17 67.81 68.02 66.61 66.96 9.1M
2025-09-16 67.50 68.05 66.58 66.75 10.5M
2025-09-15 68.29 69.09 67.14 67.41 7.6M
2025-09-12 67.38 68.98 67.15 68.29 8.3M
2025-09-11 69.00 69.89 66.15 67.23 14.1M
2025-09-10 67.38 67.70 66.34 67.03 9.3M
2025-09-09 67.86 67.90 66.72 67.63 7.4M
2025-09-08 67.74 68.18 67.29 68.00 10.2M
2025-09-05 67.92 68.20 67.31 67.75 5.6M
2025-09-04 68.46 68.73 67.73 67.84 6.2M
2025-09-03 68.35 68.58 67.17 68.20 7.2M
2025-09-02 68.14 68.98 68.03 68.64 6.3M
2025-08-29 67.69 67.89 67.10 67.84 5.4M
2025-08-28 67.82 67.98 66.76 67.46 6.6M
2025-08-27 68.99 69.34 67.31 67.98 8.0M
2025-08-26 70.16 70.41 68.87 68.99 7.8M
2025-08-25 69.66 70.47 69.63 70.14 4.4M
2025-08-22 71.41 71.90 68.82 69.56 7.0M
2025-08-21 71.71 71.87 71.08 71.42 5.2M
2025-08-20 70.67 71.83 70.36 71.83 5.3M
2025-08-19 69.82 71.15 69.82 70.72 6.9M
2025-08-18 69.88 70.49 69.74 69.74 7.4M
2025-08-15 68.92 69.96 68.74 69.69 4.4M
2025-08-14 70.20 70.67 68.91 69.23 5.3M
2025-08-13 70.60 71.50 68.38 70.33 16.5M
2025-08-12 74.30 74.42 73.13 73.55 7.6M
2025-08-11 74.38 74.90 74.11 74.35 4.6M
2025-08-08 73.92 74.69 73.85 74.24 6.0M
2025-08-07 73.31 74.25 73.20 73.76 5.1M
2025-08-06 71.64 73.96 71.36 73.73 7.1M
2025-08-05 71.67 72.31 71.23 71.75 5.8M
2025-08-04 71.31 72.22 71.07 71.59 5.5M
2025-08-01 70.50 71.69 70.50 71.36 7.3M
2025-07-31 68.81 70.36 68.75 70.10 10.9M
2025-07-30 69.31 69.57 68.69 69.30 5.3M
2025-07-29 69.60 70.45 69.24 69.30 5.5M
2025-07-28 71.39 71.43 69.11 69.32 7.0M
2025-07-25 72.42 72.81 71.42 71.46 3.4M
2025-07-24 73.26 73.45 72.37 72.38 4.6M
2025-07-23 72.51 73.03 72.13 72.88 8.1M
2025-07-22 71.96 73.30 71.80 72.61 7.4M
2025-07-21 71.39 72.60 71.30 72.02 4.5M
2025-07-18 72.11 72.85 71.14 71.39 5.4M
2025-07-17 71.91 72.50 71.62 72.22 6.7M
2025-07-16 71.70 72.08 71.18 71.91 5.4M
2025-07-15 71.98 72.29 71.49 71.88 5.8M
2025-07-14 70.86 72.43 70.31 72.27 7.3M
2025-07-11 70.93 71.10 70.06 70.58 4.2M
2025-07-10 69.94 71.17 69.73 70.71 5.6M
2025-07-09 69.70 70.29 68.88 70.26 6.8M
2025-07-08 71.00 71.18 69.69 69.74 6.9M
2025-07-07 70.13 71.47 69.50 71.45 6.0M
2025-07-03 69.78 70.04 68.63 69.83 3.7M
2025-07-02 71.00 71.30 69.97 70.23 6.1M
2025-07-01 72.09 72.50 70.89 71.35 6.0M
2025-06-30 71.56 72.05 71.01 71.73 5.7M
2025-06-27 71.15 71.61 70.68 71.42 9.0M
2025-06-26 72.10 72.94 70.94 71.28 6.0M
2025-06-25 73.25 73.26 72.19 72.22 5.5M
2025-06-24 73.22 73.69 72.24 73.42 13.1M
2025-06-23 72.12 74.11 71.63 74.00 12.3M
2025-06-20 68.21 72.23 67.50 71.97 36.2M
2025-06-18 66.00 66.18 65.22 65.52 12.3M
2025-06-17 66.01 66.36 65.62 65.95 7.0M
2025-06-16 65.68 66.26 65.31 66.01 6.5M
2025-06-13 65.29 66.04 65.17 65.56 6.5M
2025-06-12 65.15 65.28 64.47 65.06 5.4M
2025-06-11 65.20 65.30 64.15 64.62 6.8M
2025-06-10 65.65 65.87 65.03 65.43 5.1M
2025-06-09 65.89 66.23 65.15 65.49 7.2M
2025-06-06 66.15 66.40 65.59 66.15 6.1M
2025-06-05 66.40 66.54 65.70 66.24 4.7M
2025-06-04 66.99 67.10 66.13 66.34 5.9M
2025-06-03 68.00 68.20 66.05 67.08 10.1M
2025-06-02 68.10 68.49 67.36 68.20 7.6M
2025-05-30 67.03 68.46 66.77 68.23 14.4M
2025-05-29 66.81 67.18 66.02 66.95 7.3M
2025-05-28 67.90 68.11 67.38 67.69 5.9M
2025-05-27 68.45 68.58 67.04 67.83 6.4M
2025-05-23 68.82 69.44 68.03 68.59 5.5M
2025-05-22 69.10 69.32 67.76 67.95 4.9M
2025-05-21 68.81 69.19 68.53 68.90 4.6M
2025-05-20 69.76 70.32 69.36 69.50 6.5M
2025-05-19 69.09 69.35 68.64 68.96 4.8M
2025-05-16 68.10 68.85 67.40 68.85 7.2M
2025-05-15 66.55 67.79 66.12 67.60 8.4M
2025-05-14 67.55 67.61 65.85 66.34 9.0M
2025-05-13 69.25 69.37 66.77 67.49 9.4M
2025-05-12 70.86 70.87 67.70 69.04 9.8M
2025-05-09 71.70 72.23 71.14 71.87 4.3M
2025-05-08 72.06 72.89 71.78 71.81 5.5M
2025-05-07 72.96 73.47 72.37 72.38 6.0M
2025-05-06 72.94 73.13 72.50 72.97 3.7M
2025-05-05 72.50 73.12 72.04 72.88 5.7M
2025-05-02 72.56 72.90 71.27 72.02 6.2M
2025-05-01 71.78 72.79 71.40 72.18 5.5M
2025-04-30 71.80 72.57 71.35 72.21 14.4M
2025-04-29 69.80 71.52 69.50 71.38 6.0M
2025-04-28 70.48 70.73 69.56 70.37 6.5M
2025-04-25 71.26 71.56 69.25 70.00 8.8M
2025-04-24 71.78 72.19 71.07 71.35 9.2M
2025-04-23 72.17 72.39 70.92 72.00 14.0M
2025-04-22 72.53 73.63 72.17 72.98 6.9M
2025-04-21 71.63 72.51 71.26 72.31 9.9M
2025-04-17 68.90 71.68 68.83 71.22 11.6M
2025-04-16 68.48 69.62 68.33 69.01 7.3M
2025-04-15 68.76 69.34 68.00 68.14 9.0M
2025-04-14 68.53 69.40 67.65 69.08 8.0M
2025-04-11 68.20 68.87 66.86 68.22 8.8M
2025-04-10 66.50 68.27 66.14 67.90 14.8M
2025-04-09 65.42 69.50 65.22 65.83 13.4M
2025-04-08 67.21 67.49 65.50 66.37 12.6M
2025-04-07 66.00 67.41 64.91 66.46 11.7M
2025-04-04 70.70 71.93 66.98 67.18 14.7M
2025-04-03 67.89 70.95 67.89 70.74 15.0M
2025-04-02 68.11 68.68 66.96 67.27 5.7M
2025-04-01 66.82 68.19 66.81 68.14 4.9M
2025-03-31 67.10 68.23 66.59 67.69 7.6M
2025-03-28 66.30 66.99 65.72 66.72 6.4M
2025-03-27 66.31 66.86 66.12 66.14 5.3M
2025-03-26 64.65 66.23 64.65 66.03 4.7M
2025-03-25 65.37 65.62 64.18 64.34 5.5M
2025-03-24 65.33 65.66 64.81 65.40 4.8M
2025-03-21 64.72 65.64 64.68 65.40 8.0M
2025-03-20 65.48 65.83 64.52 64.72 5.7M
2025-03-19 65.66 65.91 65.35 65.48 5.4M
2025-03-18 66.27 67.15 65.93 65.99 6.0M
2025-03-17 65.32 66.68 65.26 66.39 4.6M
2025-03-14 66.06 66.49 64.49 65.10 7.5M
2025-03-13 65.15 66.88 65.00 66.10 8.5M
2025-03-12 65.99 66.75 64.96 64.99 5.7M
2025-03-11 67.80 67.80 66.52 66.55 6.0M
2025-03-10 67.16 68.51 66.26 67.72 10.7M
2025-03-07 63.34 67.57 62.72 66.70 10.8M
2025-03-06 62.61 65.87 62.61 63.78 12.8M
2025-03-05 62.43 63.12 62.00 62.53 9.0M
2025-03-04 63.00 64.07 62.74 63.18 5.9M
2025-03-03 62.80 64.56 62.58 62.89 10.3M
2025-02-28 64.40 65.25 64.17 64.82 8.6M
2025-02-27 64.05 64.75 63.81 63.93 5.8M
2025-02-26 64.48 64.94 63.68 63.80 6.0M
2025-02-25 65.12 66.26 64.93 65.47 6.0M
2025-02-24 64.08 65.27 63.88 64.88 4.0M
2025-02-21 64.19 65.37 63.57 65.06 6.0M
2025-02-20 64.56 65.33 64.14 64.39 5.9M
2025-02-19 65.39 65.67 64.38 65.45 5.9M
2025-02-18 65.19 65.85 64.87 65.26 3.9M
2025-02-14 65.30 65.74 65.12 65.13 3.9M
2025-02-13 65.86 66.18 65.60 65.63 3.9M
2025-02-12 64.65 65.83 64.37 65.80 6.3M
2025-02-11 65.10 65.54 64.83 65.05 3.6M
2025-02-10 64.95 65.40 64.79 65.28 4.5M
2025-02-07 64.87 65.72 64.43 65.00 4.5M
2025-02-06 65.70 65.75 64.80 64.91 5.6M
2025-02-05 64.34 65.64 64.26 65.42 7.9M
2025-02-04 63.76 64.90 63.48 63.98 5.3M
2025-02-03 61.38 64.10 61.38 63.33 8.6M
2025-01-31 60.78 61.86 60.73 61.64 4.5M
2025-01-30 61.41 61.78 60.75 61.04 3.7M
2025-01-29 60.43 61.63 60.30 61.06 4.7M
2025-01-28 60.88 61.38 60.36 60.37 3.9M
2025-01-27 59.31 60.53 59.26 60.48 4.1M
2025-01-24 58.32 59.08 58.32 58.70 4.0M
2025-01-23 58.70 58.79 58.15 58.57 4.8M
2025-01-22 59.04 59.19 58.55 58.76 5.0M
2025-01-21 58.77 59.23 58.60 59.04 4.5M
2025-01-17 58.78 59.07 58.12 58.36 5.7M
2025-01-16 58.47 58.95 58.12 58.62 4.1M
2025-01-15 60.19 60.21 58.63 58.69 4.8M
2025-01-14 59.50 60.42 59.50 59.92 5.0M
2025-01-13 59.10 59.71 58.78 59.49 5.4M
2025-01-10 58.80 59.71 58.41 59.12 5.9M
2025-01-08 59.16 59.37 58.33 58.90 5.4M
2025-01-07 60.62 61.00 58.74 59.14 6.4M
2025-01-06 62.02 62.06 60.27 60.62 7.1M
2025-01-03 61.94 62.28 61.43 61.46 10.7M
2025-01-02 61.60 62.26 61.40 61.94 3.6M