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
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 99.57 101.00 98.70 99.40 0.0M
2021-12-30 99.80 99.93 99.23 99.73 0.0M
2021-12-29 97.60 97.80 97.35 97.61 0.0M
2021-12-28 97.41 98.15 97.41 97.58 0.0M
2021-12-27 96.09 99.98 96.09 99.05 0.0M
2021-12-23 98.75 99.50 98.00 98.87 0.0M
2021-12-22 98.50 99.13 98.06 98.62 0.0M
2021-12-21 98.50 100.12 98.50 100.12 0.0M
2021-12-20 95.75 99.13 95.75 98.97 0.0M
2021-12-17 101.19 101.19 99.61 100.39 0.0M
2021-12-16 106.62 107.27 105.68 106.39 0.0M
2021-12-15 102.00 104.66 102.00 104.66 0.0M
2021-12-14 101.00 106.39 101.00 105.11 0.0M
2021-12-13 104.40 109.25 103.81 106.24 0.0M
2021-12-10 108.50 108.50 107.42 107.95 0.0M
2021-12-09 111.01 111.01 108.52 108.97 0.0M
2021-12-08 107.60 107.67 107.16 107.60 0.0M
2021-12-07 106.95 107.25 106.43 107.05 0.0M
2021-12-06 107.79 107.79 106.55 107.57 0.0M
2021-12-03 108.65 111.15 108.08 108.78 0.0M
2021-12-02 106.83 108.08 106.79 108.06 0.0M
2021-12-01 107.29 107.98 106.86 106.86 0.0M
2021-11-30 105.72 105.72 103.00 103.52 0.0M
2021-11-29 103.04 105.89 103.04 105.67 0.0M
2021-11-26 107.54 107.54 103.01 103.78 0.0M
2021-11-24 108.16 108.16 105.19 105.60 0.0M
2021-11-23 107.25 107.25 106.26 106.57 0.0M
2021-11-22 113.19 113.19 109.99 110.64 0.0M
2021-11-19 110.01 110.01 108.81 108.88 0.0M
2021-11-18 110.01 111.68 110.01 110.70 0.0M
2021-11-17 110.00 110.00 109.42 109.47 0.0M
2021-11-16 105.88 106.86 105.88 106.65 0.0M
2021-11-15 109.00 109.31 109.00 109.15 0.0M
2021-11-12 105.08 105.66 104.90 105.66 0.0M
2021-11-11 105.11 105.97 105.11 105.97 0.0M
2021-11-10 107.00 108.59 106.74 107.58 0.0M
2021-11-09 103.56 104.00 103.30 104.00 0.0M
2021-11-08 101.81 101.81 101.35 101.58 0.0M
2021-11-05 103.00 103.61 102.77 103.24 0.0M
2021-11-04 102.50 102.50 102.00 102.45 0.0M
2021-11-03 103.13 103.13 101.83 102.77 0.0M
2021-11-02 104.43 104.62 103.53 104.00 0.0M
2021-11-01 104.42 104.43 102.45 104.43 0.0M
2021-10-29 103.31 103.31 102.56 102.76 0.0M
2021-10-28 103.37 103.56 103.04 103.56 0.0M
2021-10-27 104.66 104.66 103.02 103.02 0.0M
2021-10-26 105.44 105.88 104.89 105.30 0.0M
2021-10-25 105.56 105.56 101.51 103.27 0.2M
2021-10-22 100.03 100.75 100.03 100.66 0.1M
2021-10-21 98.75 99.88 98.73 99.59 0.0M
2021-10-20 104.25 104.59 103.40 103.97 0.0M
2021-10-19 104.75 104.75 103.70 104.54 0.0M
2021-10-18 101.51 101.51 100.71 101.14 0.0M
2021-10-15 100.25 101.34 100.25 101.02 0.0M
2021-10-14 98.58 98.58 96.00 96.79 0.0M
2021-10-13 96.33 96.72 95.90 96.41 0.0M
2021-10-12 96.10 96.21 95.34 95.35 0.0M
2021-10-11 95.45 96.66 94.52 94.80 0.0M
2021-10-08 98.20 98.20 97.01 97.67 0.0M
2021-10-07 98.85 98.85 97.08 98.21 0.0M
2021-10-06 102.65 102.65 99.41 99.74 0.0M
2021-10-05 101.59 102.20 101.19 101.31 0.0M
2021-10-04 98.85 100.10 98.85 99.55 0.0M
2021-10-01 99.17 99.17 98.42 98.86 0.0M
2021-09-30 100.08 100.08 99.22 99.64 0.0M
2021-09-29 98.33 99.75 98.33 99.15 0.1M
2021-09-28 97.76 97.76 96.51 96.51 0.1M
2021-09-27 99.50 100.45 99.41 100.45 0.0M
2021-09-24 101.62 102.05 101.62 101.70 0.0M
2021-09-23 104.71 104.71 101.90 102.28 0.0M
2021-09-22 101.36 103.98 101.36 103.20 0.0M
2021-09-21 101.78 102.32 101.36 101.80 0.0M
2021-09-20 100.05 102.48 98.83 101.58 0.0M
2021-09-17 103.35 103.35 102.28 102.45 0.0M
2021-09-16 104.18 104.27 103.14 104.07 0.0M
2021-09-15 106.50 106.50 104.59 104.97 0.0M
2021-09-14 107.71 107.71 106.61 107.25 0.0M
2021-09-13 106.95 108.75 106.95 108.40 0.0M
2021-09-10 107.05 107.55 106.54 107.03 0.1M
2021-09-09 106.25 107.57 106.25 107.42 0.0M
2021-09-08 106.20 106.27 104.87 105.70 0.0M
2021-09-07 111.99 112.79 110.75 112.49 0.0M
2021-09-03 111.50 112.47 111.50 111.90 0.1M
2021-09-02 108.49 110.96 108.49 109.64 0.0M
2021-09-01 110.80 110.80 106.90 110.62 0.0M
2021-08-31 110.46 111.37 110.16 110.91 0.0M
2021-08-30 110.00 110.49 109.54 110.30 0.0M
2021-08-27 108.96 109.35 108.93 109.11 0.0M
2021-08-26 107.00 107.14 105.40 106.00 0.0M
2021-08-25 106.64 106.81 106.09 106.40 0.0M
2021-08-24 107.24 107.74 106.75 107.45 0.0M
2021-08-23 107.17 108.03 107.17 108.02 0.0M
2021-08-20 101.70 105.85 101.70 104.69 0.2M
2021-08-19 104.68 107.02 104.68 105.75 0.1M
2021-08-18 104.90 105.23 104.55 104.55 0.0M
2021-08-17 110.80 111.24 110.06 110.47 0.0M
2021-08-16 112.56 112.56 110.17 110.70 0.1M
2021-08-13 106.58 107.50 106.06 107.50 0.0M
2021-08-12 101.35 103.60 101.35 103.22 0.0M
2021-08-11 93.83 95.68 93.00 95.55 0.3M
2021-08-10 93.92 93.92 92.38 92.38 0.1M
2021-08-09 97.00 97.00 95.10 95.80 0.0M
2021-08-06 95.30 95.30 93.88 94.23 0.0M
2021-08-05 96.35 96.73 96.00 96.73 0.0M
2021-08-04 93.61 96.07 93.61 95.49 0.0M
2021-08-03 93.03 93.03 90.86 92.17 0.0M
2021-08-02 91.58 92.31 91.35 91.35 0.0M
2021-07-30 89.45 90.15 89.28 89.90 0.1M
2021-07-29 85.25 89.64 85.25 87.40 0.1M
2021-07-28 88.50 90.43 87.19 90.43 0.0M
2021-07-27 84.69 85.00 83.38 85.00 0.0M
2021-07-26 86.20 86.20 84.70 84.86 0.0M
2021-07-23 85.71 85.71 84.86 85.48 0.0M
2021-07-22 87.95 88.23 86.65 86.82 0.0M
2021-07-21 83.59 84.77 83.59 84.70 0.0M
2021-07-20 85.78 85.78 84.46 85.46 0.0M
2021-07-19 85.50 85.77 84.74 84.96 0.0M
2021-07-16 86.63 86.86 86.55 86.77 0.0M
2021-07-15 86.51 86.73 85.99 86.73 0.0M
2021-07-14 86.50 87.13 84.42 86.71 0.0M
2021-07-13 87.17 87.76 86.78 87.52 0.0M
2021-07-12 87.87 87.99 87.34 87.95 0.0M
2021-07-09 83.18 86.33 83.18 86.30 0.0M
2021-07-08 82.32 83.74 82.32 83.37 0.0M
2021-07-07 86.67 86.67 85.88 86.25 0.0M
2021-07-06 85.43 85.70 84.84 85.26 0.0M
2021-07-02 84.74 86.80 84.74 86.39 0.0M
2021-07-01 87.64 87.64 86.69 87.24 0.0M
2021-06-30 86.94 87.80 86.94 87.63 0.0M
2021-06-29 87.11 87.90 86.54 87.90 0.0M
2021-06-28 87.44 87.98 87.44 87.72 0.0M
2021-06-25 88.36 88.66 88.00 88.00 0.1M
2021-06-24 85.46 85.64 85.00 85.52 0.1M
2021-06-23 86.92 87.27 86.42 86.80 0.0M
2021-06-22 87.66 88.15 87.13 87.61 0.0M
2021-06-21 86.53 86.53 85.00 85.65 0.0M
2021-06-18 88.77 88.87 88.15 88.15 0.0M
2021-06-17 87.68 88.80 87.68 88.71 0.0M
2021-06-16 89.08 89.08 87.45 87.60 0.0M
2021-06-15 88.92 88.92 86.86 87.46 0.0M
2021-06-14 89.09 91.10 88.48 90.93 0.0M
2021-06-11 90.60 90.77 90.30 90.70 0.0M
2021-06-10 89.25 89.25 87.91 88.22 0.0M
2021-06-09 87.28 88.29 87.27 87.78 0.0M
2021-06-08 87.26 88.59 87.26 88.09 0.0M
2021-06-07 87.20 87.80 87.20 87.21 0.0M
2021-06-04 87.79 87.98 87.11 87.41 0.0M
2021-06-03 88.04 89.02 88.04 88.86 0.0M
2021-06-02 90.31 90.96 90.03 90.60 0.0M
2021-06-01 93.15 93.90 93.04 93.60 0.0M
2021-05-28 95.30 95.30 94.15 94.76 0.0M
2021-05-27 94.99 95.00 93.94 94.91 0.0M
2021-05-26 93.02 93.36 92.45 93.35 0.0M
2021-05-25 91.26 91.75 90.66 91.63 0.0M
2021-05-24 90.31 90.70 90.26 90.60 0.0M
2021-05-21 87.00 88.04 86.61 87.35 0.2M
2021-05-20 87.56 87.56 86.50 86.65 0.1M
2021-05-19 87.00 87.85 86.06 87.70 0.0M
2021-05-18 87.64 88.63 87.32 88.16 0.0M
2021-05-17 85.73 86.54 85.73 86.35 0.1M
2021-05-14 88.19 90.02 88.19 89.44 0.1M
2021-05-13 89.30 89.30 86.67 87.84 0.1M
2021-05-12 96.13 96.13 94.33 94.75 0.0M
2021-05-11 91.00 94.92 91.00 94.86 0.0M
2021-05-10 98.22 98.22 96.00 96.28 0.0M
2021-05-07 96.34 97.47 96.33 96.88 0.0M
2021-05-06 94.78 94.94 94.58 94.89 0.0M
2021-05-05 91.57 92.57 91.57 91.91 0.0M
2021-05-04 92.88 92.88 91.48 92.33 0.0M
2021-05-03 92.39 92.39 90.98 91.20 0.0M
2021-04-30 92.00 92.05 90.92 91.56 0.0M
2021-04-29 93.66 94.65 93.60 93.93 0.0M
2021-04-28 93.05 93.05 92.20 92.30 0.0M
2021-04-27 93.25 93.25 92.00 92.29 0.0M
2021-04-26 92.44 93.17 92.17 93.17 0.0M
2021-04-23 94.11 94.52 94.00 94.40 0.0M
2021-04-22 91.50 92.15 91.48 91.95 0.0M
2021-04-21 89.88 90.88 89.88 90.88 0.0M
2021-04-20 89.85 89.85 89.14 89.57 0.0M
2021-04-19 88.81 89.22 88.75 89.15 0.0M
2021-04-16 88.91 88.98 88.11 88.81 0.0M
2021-04-15 89.49 89.84 89.00 89.84 0.0M
2021-04-14 88.69 90.20 88.69 89.07 0.1M
2021-04-13 87.60 88.40 87.51 87.51 0.1M
2021-04-12 86.45 89.09 86.45 88.65 0.0M
2021-04-09 90.88 90.88 89.19 89.93 0.0M
2021-04-08 89.81 92.08 89.52 91.24 0.0M
2021-04-07 85.64 86.00 85.16 85.50 0.0M
2021-04-06 87.33 88.00 87.00 87.55 0.0M
2021-04-05 87.17 87.48 87.00 87.37 0.0M
2021-04-01 85.83 87.35 85.83 87.12 0.0M
2021-03-31 85.77 86.75 85.65 85.89 0.0M
2021-03-30 84.00 84.69 84.00 84.60 0.0M
2021-03-29 84.18 84.23 83.52 84.23 0.0M
2021-03-26 84.30 85.88 84.30 85.88 0.0M
2021-03-25 80.25 82.44 80.25 82.44 0.0M
2021-03-24 80.59 80.66 79.80 79.80 0.0M
2021-03-23 81.03 82.00 80.80 81.25 0.0M
2021-03-22 81.49 82.45 81.49 82.08 0.0M
2021-03-19 84.40 84.90 83.84 84.81 0.0M
2021-03-18 86.42 86.80 86.10 86.10 0.0M
2021-03-17 87.25 87.92 86.40 87.66 0.0M
2021-03-16 88.61 88.61 85.23 87.03 0.0M
2021-03-15 83.30 83.73 82.57 83.57 0.0M
2021-03-12 81.30 82.90 81.30 82.90 0.0M
2021-03-11 81.60 82.70 81.50 82.70 0.0M
2021-03-10 77.35 78.12 77.00 77.89 0.0M
2021-03-09 77.77 78.91 77.76 78.89 0.0M
2021-03-08 73.71 74.17 73.20 73.60 0.0M
2021-03-05 76.66 77.01 75.25 77.00 0.0M
2021-03-04 80.11 80.11 77.12 77.45 0.1M
2021-03-03 84.00 84.44 82.83 84.44 0.0M
2021-03-02 82.85 82.85 81.34 82.24 0.0M
2021-03-01 78.33 79.70 78.15 79.36 0.0M
2021-02-26 78.16 78.16 76.09 76.55 0.0M
2021-02-25 80.23 80.23 78.50 78.50 0.0M
2021-02-24 78.91 80.06 78.13 79.33 0.0M
2021-02-23 82.23 83.14 81.14 82.86 0.0M
2021-02-22 80.24 80.24 79.56 79.77 0.0M
2021-02-19 82.94 83.13 82.31 82.62 0.0M
2021-02-18 83.40 83.40 81.80 82.61 0.0M
2021-02-17 83.81 84.34 83.48 84.34 0.0M
2021-02-16 82.57 84.33 82.57 83.58 0.0M
2021-02-12 80.24 80.89 80.24 80.61 0.0M
2021-02-11 79.96 80.95 79.96 80.51 0.0M
2021-02-10 78.99 80.13 78.90 78.90 0.1M
2021-02-09 79.77 79.81 79.10 79.36 0.1M
2021-02-08 80.08 82.10 80.08 81.63 0.0M
2021-02-05 79.36 79.55 78.70 79.28 0.0M
2021-02-04 75.60 76.03 75.60 75.96 0.0M
2021-02-03 75.95 76.55 74.83 75.23 0.0M
2021-02-02 78.64 78.64 76.94 77.77 0.0M
2021-02-01 79.29 79.59 78.82 79.59 0.0M
2021-01-29 73.32 76.58 73.32 75.25 0.1M
2021-01-28 73.67 75.43 73.45 74.83 0.0M
2021-01-27 78.48 79.10 78.30 78.45 0.0M
2021-01-26 78.81 78.87 78.08 78.81 0.0M
2021-01-25 83.17 83.17 80.81 81.75 0.0M
2021-01-22 78.36 79.12 78.36 79.12 0.0M
2021-01-21 76.70 78.30 76.70 78.28 0.0M
2021-01-20 77.22 77.22 76.13 76.94 0.0M
2021-01-19 75.56 76.03 75.37 76.03 0.1M
2021-01-15 72.00 72.00 70.07 70.90 0.0M
2021-01-14 72.93 72.93 71.96 72.34 0.1M
2021-01-13 76.75 77.20 76.51 76.90 0.0M
2021-01-12 76.08 76.64 75.96 76.47 0.0M
2021-01-11 74.90 75.58 74.06 74.98 0.0M
2021-01-08 77.95 78.01 77.07 77.36 0.0M
2021-01-07 74.30 74.65 73.94 74.65 0.0M
2021-01-06 74.03 74.47 73.15 73.96 0.0M
2021-01-05 74.69 74.86 73.56 74.69 0.0M
2021-01-04 73.61 74.18 72.70 73.56 0.0M