普普文化

CPOP
🏛️ 美国 →
0.92
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
2021-12-31 2.83 3.76 2.79 3.63 23.7M
2021-12-30 2.98 3.08 2.63 2.89 14.0M
2021-12-29 2.71 3.46 2.57 3.26 139.4M
2021-12-28 1.68 2.70 1.68 2.31 83.7M
2021-12-27 1.69 1.78 1.64 1.70 0.1M
2021-12-23 1.69 1.77 1.57 1.71 0.1M
2021-12-22 1.60 1.73 1.60 1.67 0.1M
2021-12-21 1.61 1.66 1.58 1.64 0.2M
2021-12-20 1.69 1.70 1.57 1.60 0.1M
2021-12-17 1.65 1.84 1.57 1.75 0.1M
2021-12-16 1.70 1.75 1.65 1.67 0.1M
2021-12-15 1.69 1.76 1.57 1.69 0.1M
2021-12-14 1.76 1.82 1.63 1.71 0.1M
2021-12-13 1.94 1.94 1.78 1.82 0.1M
2021-12-10 1.92 1.99 1.90 1.90 0.1M
2021-12-09 2.01 2.06 1.91 1.93 0.2M
2021-12-08 1.83 2.11 1.79 2.01 0.4M
2021-12-07 1.89 1.94 1.78 1.79 0.2M
2021-12-06 1.63 1.90 1.59 1.76 0.4M
2021-12-03 1.87 1.88 1.67 1.67 0.2M
2021-12-02 1.89 2.00 1.73 1.85 0.4M
2021-12-01 2.02 2.10 1.85 1.95 0.1M
2021-11-30 2.18 2.20 1.96 2.05 0.2M
2021-11-29 2.12 2.17 2.07 2.15 0.2M
2021-11-26 2.13 2.22 2.10 2.13 0.1M
2021-11-24 2.18 2.26 2.17 2.23 0.2M
2021-11-23 2.21 2.30 2.15 2.19 0.1M
2021-11-22 2.38 2.42 2.12 2.21 0.3M
2021-11-19 2.38 2.42 2.34 2.36 0.1M
2021-11-18 2.67 2.70 2.33 2.35 0.6M
2021-11-17 2.75 2.78 2.65 2.71 0.2M
2021-11-16 2.82 2.85 2.71 2.78 0.2M
2021-11-15 2.87 2.92 2.79 2.81 0.2M
2021-11-12 2.81 2.89 2.76 2.86 0.3M
2021-11-11 2.82 2.86 2.77 2.80 0.3M
2021-11-10 2.91 2.92 2.73 2.86 0.5M
2021-11-09 2.87 2.92 2.81 2.85 0.2M
2021-11-08 2.89 2.92 2.80 2.92 0.2M
2021-11-05 2.91 2.97 2.82 2.83 0.3M
2021-11-04 2.95 3.00 2.85 2.94 0.3M
2021-11-03 2.91 3.04 2.90 2.97 0.4M
2021-11-02 3.14 3.24 2.88 2.90 0.8M
2021-11-01 3.23 3.76 3.11 3.15 2.2M
2021-10-29 3.22 4.33 3.14 3.36 8.4M
2021-10-28 3.19 3.24 2.99 3.22 0.7M
2021-10-27 2.86 3.53 2.85 3.28 3.2M
2021-10-26 2.95 2.98 2.82 2.83 0.3M
2021-10-25 2.92 3.00 2.83 2.87 0.3M
2021-10-22 3.04 3.44 2.84 2.89 1.2M
2021-10-21 3.03 3.58 3.03 3.14 1.8M
2021-10-20 2.96 3.16 2.86 3.08 0.3M
2021-10-19 2.88 2.97 2.81 2.94 0.1M
2021-10-18 2.91 2.95 2.70 2.84 0.2M
2021-10-15 3.00 3.00 2.91 2.92 0.1M
2021-10-14 2.93 3.00 2.85 3.00 0.2M
2021-10-13 2.90 2.92 2.84 2.89 0.1M
2021-10-12 2.91 2.96 2.86 2.90 0.0M
2021-10-11 2.89 3.00 2.89 2.92 0.1M
2021-10-08 2.85 2.96 2.85 2.93 0.1M
2021-10-07 2.76 2.91 2.76 2.89 0.2M
2021-10-06 2.71 2.77 2.70 2.75 0.2M
2021-10-05 2.73 2.83 2.73 2.78 0.3M
2021-10-04 2.92 2.97 2.68 2.76 0.5M
2021-10-01 3.09 3.10 2.88 2.97 0.2M
2021-09-30 3.00 3.06 2.83 3.03 0.7M
2021-09-29 2.78 3.50 2.78 3.03 5.3M
2021-09-28 2.86 2.93 2.79 2.82 0.3M
2021-09-27 2.87 2.99 2.86 2.94 0.2M
2021-09-24 3.01 3.04 2.81 2.88 0.4M
2021-09-23 3.06 3.11 3.02 3.05 0.2M
2021-09-22 3.10 3.14 3.02 3.08 0.2M
2021-09-21 2.98 3.06 2.98 3.00 0.3M
2021-09-20 3.10 3.13 2.94 2.98 0.4M
2021-09-17 3.35 3.35 3.19 3.25 0.3M
2021-09-16 3.20 3.33 3.18 3.30 0.2M
2021-09-15 3.34 3.40 3.21 3.26 0.4M
2021-09-14 3.67 3.67 3.38 3.40 0.3M
2021-09-13 3.81 3.83 3.57 3.60 0.5M
2021-09-10 3.93 3.94 3.79 3.82 0.4M
2021-09-09 3.85 4.02 3.78 3.99 0.4M
2021-09-08 3.94 4.00 3.77 3.88 0.5M
2021-09-07 4.07 4.15 3.91 4.00 0.7M
2021-09-03 4.10 4.19 4.03 4.08 0.4M
2021-09-02 4.15 4.28 4.14 4.18 0.4M
2021-09-01 4.05 4.33 4.02 4.20 0.6M
2021-08-31 3.92 4.25 3.90 4.13 0.8M
2021-08-30 4.00 4.00 3.75 3.95 0.5M
2021-08-27 4.02 4.15 3.88 4.07 0.7M
2021-08-26 4.37 4.38 3.97 4.05 2.0M
2021-08-25 4.77 4.77 4.26 4.48 17.3M
2021-08-24 4.11 4.44 4.04 4.19 1.2M
2021-08-23 3.85 4.12 3.75 4.10 1.0M
2021-08-20 3.86 3.99 3.65 3.69 0.8M
2021-08-19 3.61 4.33 3.51 3.88 2.3M
2021-08-18 3.79 3.91 3.66 3.71 1.2M
2021-08-17 3.72 4.19 3.72 3.93 1.8M
2021-08-16 3.90 4.05 3.65 3.72 0.6M
2021-08-13 4.32 4.35 3.92 4.05 0.9M
2021-08-12 4.76 4.76 4.44 4.51 0.6M
2021-08-11 4.90 4.93 4.61 4.73 0.5M
2021-08-10 5.20 5.24 4.80 4.90 1.1M
2021-08-09 5.00 5.30 4.98 5.20 0.9M
2021-08-06 5.10 5.20 5.01 5.02 0.5M
2021-08-05 5.02 5.58 4.84 5.23 2.1M
2021-08-04 5.31 5.55 4.94 5.09 1.5M
2021-08-03 5.45 5.53 5.12 5.34 0.8M
2021-08-02 5.70 5.90 5.25 5.50 0.9M
2021-07-30 5.55 5.91 5.35 5.70 0.7M
2021-07-29 6.40 6.48 5.71 5.88 2.6M
2021-07-28 5.11 6.00 5.08 6.00 2.5M
2021-07-27 5.37 5.66 4.80 4.95 1.7M
2021-07-26 5.80 6.17 5.05 5.32 1.6M
2021-07-23 7.11 7.11 6.05 6.20 2.0M
2021-07-22 8.15 9.00 7.10 7.24 3.7M
2021-07-21 7.16 9.24 7.06 8.08 7.1M
2021-07-20 7.08 8.77 6.57 7.48 18.7M
2021-07-19 7.66 7.88 6.66 6.85 4.7M
2021-07-16 9.42 9.88 8.55 8.70 3.9M
2021-07-15 9.20 11.21 9.04 9.43 8.3M
2021-07-14 11.94 11.94 9.31 9.84 3.8M
2021-07-13 13.88 15.40 10.30 11.23 7.3M
2021-07-12 18.46 18.47 14.11 15.24 1.0M
2021-07-09 18.10 23.00 18.00 18.02 1.6M
2021-07-08 23.31 23.55 18.51 19.60 1.9M
2021-07-07 38.12 38.23 23.01 26.26 2.9M
2021-07-06 43.92 47.52 31.53 31.54 1.4M
2021-07-02 69.70 70.75 46.02 53.40 2.5M
2021-07-01 60.09 78.00 48.30 59.90 6.5M
2021-06-30 12.26 34.87 12.26 30.30 3.6M