创科实业有限公司

TTNDY
🏛️ 美国 →
63.24
最后更新: 2025-09-29
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 61.64 61.64 61.64 61.64 2.2K
09:35 61.99 61.99 61.99 61.99 0.1K
09:40 62.09 62.09 62.09 62.09 0.2K
09:50 61.77 61.77 61.77 61.77 0.3K
10:05 61.98 61.98 61.98 61.98 0.3K
10:10 61.98 61.98 61.98 61.98 0.6K
10:25 61.77 61.77 61.77 61.77 0.4K
10:55 61.74 61.74 61.74 61.74 0.7K
11:30 61.83 61.83 61.83 61.83 0.6K
11:40 61.74 61.74 61.74 61.74 0.6K
11:50 61.74 61.74 61.74 61.74 1.0K
12:05 61.83 61.83 61.74 61.74 0.5K
12:10 61.83 61.83 61.83 61.83 0.2K
12:15 61.83 61.83 61.83 61.83 0.7K
12:20 61.83 61.83 61.83 61.83 0.1K
12:30 61.93 61.93 61.93 61.93 0.4K
12:45 61.84 61.84 61.84 61.84 1.0K
13:10 61.74 61.74 61.74 61.74 0.2K
13:15 62.00 62.00 62.00 62.00 0.2K
13:30 61.89 61.89 61.89 61.89 0.7K
14:00 62.03 62.03 62.03 62.03 0.7K
14:10 62.01 62.01 62.01 62.01 0.3K
14:15 61.98 61.98 61.98 61.98 0.5K
14:35 61.90 61.90 61.90 61.90 2.1K
14:45 61.99 61.99 61.99 61.99 0.7K
15:00 61.90 61.90 61.90 61.90 0.5K
15:10 61.90 61.90 61.90 61.90 0.3K
15:15 61.90 61.90 61.90 61.90 0.6K
15:30 61.96 61.96 61.96 61.96 0.5K
15:35 61.90 61.90 61.90 61.90 0.4K
15:50 61.98 61.98 61.90 61.90 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 62.46 63.37 62.46 63.24 0.0M
2025-09-26 61.64 62.09 61.64 61.90 0.0M
2025-09-25 62.30 63.63 62.30 62.79 0.0M
2025-09-24 63.57 63.74 63.28 63.32 0.1M
2025-09-23 64.25 64.28 63.91 63.98 0.0M
2025-09-22 65.20 65.20 63.63 64.43 0.0M
2025-09-19 66.49 67.19 66.48 66.82 0.0M
2025-09-18 64.90 65.39 64.90 65.36 0.0M
2025-09-17 64.49 64.84 64.20 64.21 0.0M
2025-09-16 63.60 63.60 63.08 63.31 0.0M
2025-09-15 62.87 62.94 62.73 62.81 0.0M
2025-09-12 63.42 63.72 63.30 63.48 0.0M
2025-09-11 62.50 63.90 62.50 63.78 0.0M
2025-09-10 61.83 61.85 61.44 61.44 0.0M
2025-09-09 62.05 62.44 61.90 61.95 0.0M
2025-09-08 62.03 62.23 61.94 62.12 0.0M
2025-09-05 61.95 62.18 61.89 61.96 0.0M
2025-09-04 61.23 61.31 60.96 61.25 0.0M
2025-09-03 61.42 61.63 61.32 61.52 0.0M
2025-09-02 62.00 62.71 61.97 62.70 0.0M
2025-08-29 64.69 65.20 64.66 65.09 0.0M
2025-08-28 64.02 64.42 64.02 64.36 0.1M
2025-08-27 64.10 64.87 64.10 64.37 0.0M
2025-08-26 66.35 66.35 66.03 66.08 0.0M
2025-08-25 66.04 66.30 66.00 66.00 0.0M
2025-08-22 63.65 64.97 63.65 64.78 0.1M
2025-08-21 64.23 64.40 64.18 64.22 0.0M
2025-08-20 64.42 64.52 64.16 64.47 0.0M
2025-08-19 64.78 64.81 64.29 64.59 0.0M
2025-08-18 65.17 65.23 64.97 65.04 0.0M
2025-08-15 65.85 66.00 65.64 65.85 0.0M
2025-08-14 65.04 65.05 64.73 64.74 0.0M
2025-08-13 65.99 66.32 65.99 66.13 0.0M
2025-08-12 62.94 63.34 62.87 63.26 0.1M
2025-08-11 62.66 62.66 62.29 62.48 0.1M
2025-08-08 59.91 60.34 59.91 60.18 0.0M
2025-08-07 60.00 60.45 60.00 60.13 0.0M
2025-08-06 60.57 60.78 60.38 60.58 0.0M
2025-08-05 60.19 60.40 59.93 60.28 0.0M
2025-08-04 60.47 60.88 60.37 60.56 0.0M
2025-08-01 60.26 60.26 59.88 60.02 0.0M
2025-07-31 59.98 60.14 59.82 59.82 0.0M
2025-07-30 60.55 60.58 60.32 60.32 0.0M
2025-07-29 63.23 63.23 62.70 62.74 0.0M
2025-07-28 61.00 61.00 60.55 60.55 0.0M
2025-07-25 60.88 61.26 60.80 61.23 0.0M
2025-07-24 61.38 61.43 61.17 61.17 0.1M
2025-07-23 60.64 60.72 60.45 60.51 0.0M
2025-07-22 60.00 60.46 60.00 60.43 0.0M
2025-07-21 57.70 58.67 57.70 58.45 0.1M
2025-07-18 58.75 59.13 58.70 58.81 0.1M
2025-07-17 56.49 58.43 56.49 58.35 0.2M
2025-07-16 57.00 57.74 57.00 57.62 0.0M
2025-07-15 57.16 57.62 57.16 57.57 0.0M
2025-07-14 55.45 55.57 55.43 55.51 0.0M
2025-07-11 55.50 56.16 55.50 56.07 0.0M
2025-07-10 55.35 55.38 54.86 55.21 0.1M
2025-07-09 54.00 54.77 54.00 54.65 0.0M
2025-07-08 54.50 55.55 54.50 55.10 0.0M
2025-07-07 54.65 54.65 54.12 54.22 0.0M
2025-07-03 56.34 56.55 56.27 56.27 0.0M
2025-07-02 55.58 55.76 55.56 55.61 0.0M
2025-07-01 55.60 55.68 54.86 55.50 0.0M
2025-06-30 55.02 55.31 55.02 55.29 0.0M
2025-06-27 55.32 55.64 55.30 55.60 0.0M
2025-06-26 55.09 55.49 55.05 55.14 0.0M
2025-06-25 55.31 55.31 55.01 55.03 0.0M
2025-06-24 55.43 55.77 55.37 55.70 0.0M
2025-06-23 53.31 53.53 53.20 53.49 0.1M
2025-06-20 54.70 54.70 53.46 53.75 0.1M
2025-06-18 55.50 55.50 55.01 55.01 0.1M
2025-06-17 56.55 56.61 56.14 56.16 0.0M
2025-06-16 56.91 57.15 56.71 56.80 0.3M
2025-06-13 57.50 57.50 56.96 57.04 0.0M
2025-06-12 58.28 58.50 58.22 58.43 0.0M
2025-06-11 58.36 58.36 58.07 58.25 0.0M
2025-06-10 58.51 58.76 58.41 58.63 0.0M
2025-06-09 59.20 59.20 58.32 58.65 0.1M
2025-06-06 58.69 58.99 58.69 58.98 0.0M
2025-06-05 59.20 59.20 58.46 58.50 0.1M
2025-06-04 59.13 59.61 59.13 59.45 0.1M
2025-06-03 57.88 58.16 57.75 58.08 0.1M
2025-06-02 57.20 57.20 55.80 56.71 0.1M
2025-05-30 56.00 56.00 55.29 55.59 0.1M
2025-05-29 58.04 58.04 57.64 57.73 0.0M
2025-05-28 56.46 57.06 56.46 56.67 0.0M
2025-05-27 56.00 56.90 56.00 56.77 0.1M
2025-05-23 57.78 58.00 57.27 57.92 0.0M
2025-05-22 56.90 57.62 56.90 57.42 0.1M
2025-05-21 58.42 58.58 57.86 57.97 0.0M
2025-05-20 59.57 59.71 59.14 59.14 0.1M
2025-05-19 58.58 58.88 58.43 58.85 0.1M
2025-05-16 58.10 59.07 58.10 59.07 0.1M
2025-05-15 60.00 60.00 59.15 59.47 0.2M
2025-05-14 59.72 60.87 59.72 60.32 0.2M
2025-05-13 60.20 60.33 59.19 60.21 0.1M
2025-05-12 58.76 59.34 58.69 59.34 0.1M
2025-05-09 55.00 56.90 55.00 55.56 0.1M
2025-05-08 54.50 54.82 54.19 54.41 0.1M
2025-05-07 53.70 53.90 53.40 53.60 0.0M
2025-05-06 53.96 54.21 53.88 54.20 0.0M
2025-05-05 53.75 53.75 52.38 52.59 0.1M
2025-05-02 52.50 52.88 51.27 52.58 0.0M
2025-05-01 51.00 51.00 50.01 50.20 0.1M
2025-04-30 49.70 50.47 49.70 50.28 0.0M
2025-04-29 49.81 49.92 49.48 49.62 0.0M
2025-04-28 50.23 51.09 50.23 50.64 0.1M
2025-04-25 49.53 51.02 49.53 50.79 0.0M
2025-04-24 50.77 50.77 50.19 50.60 0.1M
2025-04-23 50.20 51.39 50.20 50.70 0.1M
2025-04-22 48.50 49.61 48.50 49.25 0.1M
2025-04-21 48.65 49.38 48.14 48.21 0.2M
2025-04-17 48.91 48.93 48.26 48.42 0.2M
2025-04-16 48.51 48.59 47.83 47.83 0.1M
2025-04-15 48.71 48.81 48.39 48.40 0.1M
2025-04-14 49.85 49.85 48.70 49.17 0.2M
2025-04-11 46.36 47.62 46.36 47.49 0.6M
2025-04-10 48.75 49.00 47.20 47.91 0.8M
2025-04-09 46.99 46.99 45.54 46.72 0.7M
2025-04-08 47.19 47.19 44.44 44.92 0.2M
2025-04-07 49.50 49.50 47.00 47.19 0.2M
2025-04-04 51.00 53.40 49.41 50.04 0.1M
2025-04-03 53.00 53.16 52.54 52.59 0.1M
2025-04-02 59.00 60.30 59.00 60.20 0.1M
2025-04-01 60.63 61.18 60.37 60.63 0.1M
2025-03-31 59.30 60.50 59.30 60.06 0.1M
2025-03-28 61.05 61.05 60.46 60.48 0.1M
2025-03-27 61.72 62.17 61.72 61.90 0.1M
2025-03-26 61.49 61.73 61.37 61.43 0.0M
2025-03-25 62.49 62.65 62.17 62.23 0.1M
2025-03-24 61.17 61.17 60.47 60.82 0.1M
2025-03-21 60.51 61.10 60.51 60.99 0.1M
2025-03-20 60.52 60.73 60.40 60.50 0.0M
2025-03-19 62.78 63.09 62.04 62.61 0.4M
2025-03-18 61.15 62.55 61.15 62.03 0.1M
2025-03-17 62.10 62.83 62.06 62.25 0.0M
2025-03-14 62.25 63.73 62.25 63.61 0.0M
2025-03-13 63.50 64.11 63.22 64.11 0.0M
2025-03-12 63.45 63.73 63.04 63.24 0.1M
2025-03-11 64.93 65.10 64.58 64.69 0.1M
2025-03-10 64.88 65.59 64.15 64.45 0.0M
2025-03-07 66.50 66.50 65.76 66.13 0.2M
2025-03-06 68.50 68.50 66.92 67.10 0.1M
2025-03-05 69.00 70.77 69.00 70.41 0.0M
2025-03-04 72.50 72.50 69.77 71.16 0.0M
2025-03-03 71.54 72.94 71.03 71.16 0.0M
2025-02-28 69.61 70.44 69.31 70.15 0.0M
2025-02-27 70.72 71.03 70.45 70.59 0.0M
2025-02-26 69.33 69.81 69.33 69.50 0.0M
2025-02-25 68.95 70.69 68.95 70.35 0.0M
2025-02-24 69.74 69.99 68.39 68.39 0.0M
2025-02-21 70.15 70.66 69.47 70.40 0.0M
2025-02-20 69.95 69.95 68.75 69.32 0.0M
2025-02-19 67.63 67.83 67.52 67.75 0.0M
2025-02-18 67.32 67.43 67.23 67.43 0.0M
2025-02-14 68.80 69.51 68.80 69.14 0.0M
2025-02-13 68.82 69.08 68.66 68.92 0.0M
2025-02-12 67.40 68.71 67.40 68.27 0.0M
2025-02-11 64.87 65.42 64.86 65.25 0.0M
2025-02-10 64.38 64.51 64.27 64.38 0.0M
2025-02-07 65.69 66.31 65.33 65.48 0.0M
2025-02-06 66.50 66.65 65.60 65.79 0.0M
2025-02-05 63.62 63.63 62.98 63.48 0.0M
2025-02-04 65.00 65.09 64.27 64.87 0.0M
2025-02-03 65.00 65.00 63.81 64.54 0.1M
2025-01-31 68.21 68.21 67.18 67.26 0.0M
2025-01-30 67.45 68.48 67.45 67.97 0.1M
2025-01-29 66.01 68.14 66.01 67.59 0.0M
2025-01-28 66.00 67.30 66.00 67.30 0.0M
2025-01-27 67.32 67.39 66.99 67.19 0.1M
2025-01-24 67.37 68.01 67.36 67.99 0.0M
2025-01-23 66.55 66.80 64.80 66.50 0.0M
2025-01-22 67.00 67.70 66.84 67.29 0.0M
2025-01-21 66.50 69.91 66.50 68.54 0.1M
2025-01-17 67.60 68.41 67.32 68.33 0.0M
2025-01-16 65.73 66.13 65.73 65.84 0.2M
2025-01-15 63.50 64.88 63.50 64.83 0.1M
2025-01-14 62.47 62.58 62.26 62.30 0.0M
2025-01-13 62.88 63.00 62.65 62.92 0.1M
2025-01-10 63.13 63.31 62.83 62.95 0.1M
2025-01-08 62.14 63.00 61.89 62.22 0.0M
2025-01-07 65.87 65.87 65.00 65.29 0.1M
2025-01-06 65.44 65.71 64.86 64.86 0.1M
2025-01-03 64.72 65.56 64.72 65.40 0.0M
2025-01-02 63.81 64.75 63.81 64.71 0.0M