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
2022-12-30 56.24 56.24 55.41 55.54 0.0M
2022-12-29 56.00 56.75 55.80 56.47 0.0M
2022-12-28 57.61 57.61 56.11 56.26 0.0M
2022-12-27 57.50 58.07 57.29 57.36 0.1M
2022-12-23 57.99 57.99 55.51 56.28 0.0M
2022-12-22 56.20 57.21 56.16 56.20 0.0M
2022-12-21 55.50 56.88 55.50 56.61 0.1M
2022-12-20 57.46 57.95 57.41 57.45 0.0M
2022-12-19 56.30 57.50 56.15 56.33 0.1M
2022-12-16 58.93 59.04 58.01 58.03 0.0M
2022-12-15 61.50 61.50 58.97 59.22 0.0M
2022-12-14 61.49 62.25 61.33 61.83 0.0M
2022-12-13 58.35 60.37 58.35 59.15 0.0M
2022-12-12 60.52 61.54 60.52 60.90 0.0M
2022-12-09 60.02 60.88 59.76 59.76 0.0M
2022-12-08 60.80 60.80 59.81 60.48 0.1M
2022-12-07 61.23 61.23 60.05 60.95 0.0M
2022-12-06 63.30 64.44 63.30 64.19 0.0M
2022-12-05 63.52 64.54 62.82 63.21 0.1M
2022-12-02 62.00 64.12 62.00 64.12 0.0M
2022-12-01 62.06 62.80 61.75 62.60 0.0M
2022-11-30 60.40 60.80 59.01 60.57 0.0M
2022-11-29 56.95 57.79 56.35 57.20 0.0M
2022-11-28 56.95 57.89 56.56 57.42 0.0M
2022-11-25 56.30 56.50 55.52 56.05 0.1M
2022-11-23 56.70 58.58 56.70 58.24 0.0M
2022-11-22 56.70 58.23 56.70 58.10 0.0M
2022-11-21 57.70 58.35 57.70 58.28 0.1M
2022-11-18 59.93 59.93 58.43 59.36 0.1M
2022-11-17 59.79 60.40 58.48 60.31 0.1M
2022-11-16 63.23 63.23 61.53 62.32 0.0M
2022-11-15 61.35 62.19 61.35 61.40 0.0M
2022-11-14 61.40 61.40 60.38 60.50 0.1M
2022-11-11 58.65 58.91 58.15 58.79 0.0M
2022-11-10 51.94 53.47 51.72 53.25 0.1M
2022-11-09 52.44 52.66 51.75 51.75 0.1M
2022-11-08 52.53 53.04 52.03 52.94 0.1M
2022-11-07 52.34 52.54 52.08 52.45 0.1M
2022-11-04 50.12 51.07 49.82 50.76 0.0M
2022-11-03 47.75 48.10 47.25 48.02 0.1M
2022-11-02 49.50 49.50 47.98 47.98 0.1M
2022-11-01 49.61 50.04 49.51 49.58 0.1M
2022-10-31 47.60 47.68 47.20 47.51 0.1M
2022-10-28 49.10 49.84 49.05 49.80 0.1M
2022-10-27 50.53 50.68 49.76 50.32 0.1M
2022-10-26 50.27 51.19 49.97 50.65 0.1M
2022-10-25 48.30 48.83 48.24 48.58 0.1M
2022-10-24 47.96 48.24 47.37 47.94 0.1M
2022-10-21 47.28 47.72 46.59 47.70 0.0M
2022-10-20 47.85 48.48 47.50 47.50 0.1M
2022-10-19 47.30 47.72 46.77 46.77 0.0M
2022-10-18 47.80 48.08 46.67 46.85 0.1M
2022-10-17 48.31 48.94 48.31 48.60 0.2M
2022-10-14 48.00 48.11 46.65 46.65 0.0M
2022-10-13 47.84 48.99 47.66 48.80 0.1M
2022-10-12 48.75 48.75 48.37 48.41 0.0M
2022-10-11 49.90 49.90 49.19 49.37 0.1M
2022-10-10 48.41 48.55 47.72 47.89 0.1M
2022-10-07 50.51 50.84 49.99 50.07 0.1M
2022-10-06 50.76 51.84 50.76 51.24 0.0M
2022-10-05 52.13 52.13 50.67 51.30 0.1M
2022-10-04 50.77 52.49 50.77 52.13 0.1M
2022-10-03 50.11 50.95 50.11 50.63 0.1M
2022-09-30 48.00 48.40 47.83 47.83 0.2M
2022-09-29 48.16 48.50 47.42 47.90 0.2M
2022-09-28 49.00 49.56 48.53 49.55 0.2M
2022-09-27 51.53 51.76 50.57 50.86 0.2M
2022-09-26 53.85 54.07 53.35 53.49 0.1M
2022-09-23 54.50 54.50 53.10 53.38 0.1M
2022-09-22 54.80 55.08 54.59 54.72 0.0M
2022-09-21 56.64 57.09 55.96 56.03 0.0M
2022-09-20 57.15 57.15 56.15 56.31 0.1M
2022-09-19 54.47 55.60 54.47 55.60 0.1M
2022-09-16 58.04 58.19 57.23 57.44 0.1M
2022-09-15 56.45 56.80 55.81 56.50 0.1M
2022-09-14 57.05 57.30 56.71 57.30 0.1M
2022-09-13 62.25 62.47 60.77 61.31 0.0M
2022-09-12 61.17 62.05 60.93 62.05 0.1M
2022-09-09 61.10 61.76 61.10 61.29 0.0M
2022-09-08 58.85 59.35 58.18 59.17 0.1M
2022-09-07 58.70 58.70 55.50 57.99 0.0M
2022-09-06 57.50 57.69 57.09 57.12 0.0M
2022-09-02 58.74 59.08 57.95 58.48 0.0M
2022-09-01 59.00 59.58 58.32 59.30 0.1M
2022-08-31 61.07 61.07 59.03 59.14 0.0M
2022-08-30 62.67 62.67 59.41 59.83 0.0M
2022-08-29 58.00 60.37 58.00 59.63 0.1M
2022-08-26 63.65 63.65 61.78 62.15 0.1M
2022-08-25 64.35 64.35 62.23 62.50 0.2M
2022-08-24 59.80 61.85 59.80 61.74 0.0M
2022-08-23 62.80 62.80 61.42 61.87 0.1M
2022-08-22 64.70 65.00 64.00 64.07 0.1M
2022-08-19 65.90 65.90 65.01 65.48 0.0M
2022-08-18 65.44 66.50 65.39 65.58 0.1M
2022-08-17 66.33 67.40 66.33 67.04 0.1M
2022-08-16 61.37 61.92 60.78 61.70 0.1M
2022-08-15 60.99 61.01 60.35 61.01 0.1M
2022-08-12 60.90 60.90 59.20 59.92 0.2M
2022-08-11 61.49 62.00 60.79 60.90 0.2M
2022-08-10 56.86 57.25 56.26 56.75 0.1M
2022-08-09 57.50 57.50 56.29 57.03 0.1M
2022-08-08 58.58 59.34 58.58 58.88 0.1M
2022-08-05 58.71 59.84 58.71 59.70 0.1M
2022-08-04 56.38 57.61 56.38 57.31 0.0M
2022-08-03 55.85 56.23 55.31 56.03 0.0M
2022-08-02 55.35 56.19 55.13 55.72 0.1M
2022-08-01 54.85 55.29 54.75 54.76 0.1M
2022-07-29 54.80 55.53 54.80 55.53 0.2M
2022-07-28 57.90 57.90 56.98 57.52 0.1M
2022-07-27 54.81 57.18 54.81 57.00 0.0M
2022-07-26 55.50 56.72 55.50 56.03 0.1M
2022-07-25 57.20 57.73 57.11 57.55 0.1M
2022-07-22 57.61 57.91 56.99 57.11 0.0M
2022-07-21 59.49 59.73 59.19 59.60 0.0M
2022-07-20 58.00 58.00 56.22 57.34 0.1M
2022-07-19 55.40 55.40 54.13 54.80 0.1M
2022-07-18 55.00 55.96 55.00 55.40 0.1M
2022-07-15 51.45 53.31 51.45 52.95 0.1M
2022-07-14 52.36 54.24 52.33 53.51 0.2M
2022-07-13 53.80 54.41 53.47 54.24 0.0M
2022-07-12 52.54 54.97 52.54 54.44 0.1M
2022-07-11 55.53 55.53 54.59 54.70 0.1M
2022-07-08 58.44 58.44 56.41 56.77 0.0M
2022-07-07 57.06 57.06 56.42 56.90 0.1M
2022-07-06 55.85 56.16 55.22 56.15 0.1M
2022-07-05 54.59 55.15 54.16 54.90 0.1M
2022-07-01 51.42 52.92 51.42 52.92 0.1M
2022-06-30 52.22 52.45 51.80 52.35 0.0M
2022-06-29 50.33 52.82 50.33 52.45 0.1M
2022-06-28 55.80 56.22 54.78 54.78 0.1M
2022-06-27 53.31 55.29 53.31 54.38 0.1M
2022-06-24 54.02 54.72 53.82 54.63 0.1M
2022-06-23 51.90 52.67 51.72 52.14 0.1M
2022-06-22 51.94 52.41 51.74 51.95 0.1M
2022-06-21 51.60 52.81 51.60 52.16 0.2M
2022-06-17 54.00 54.00 52.30 52.47 0.1M
2022-06-16 52.61 55.75 52.61 54.13 0.1M
2022-06-15 55.94 57.39 55.85 56.60 0.1M
2022-06-14 57.25 59.28 57.25 58.90 0.1M
2022-06-13 61.57 61.57 59.71 59.71 0.1M
2022-06-10 64.03 64.38 63.72 64.20 0.1M
2022-06-09 63.38 64.19 63.33 63.37 0.1M
2022-06-08 64.75 64.75 63.50 64.10 0.1M
2022-06-07 65.14 65.14 63.65 65.00 0.1M
2022-06-06 65.00 65.65 64.50 64.55 0.2M
2022-06-03 63.51 63.90 63.23 63.28 0.0M
2022-06-02 64.44 64.44 63.29 64.33 0.1M
2022-06-01 64.55 64.85 63.73 63.94 0.3M
2022-05-31 65.03 65.85 65.03 65.06 0.1M
2022-05-27 64.06 64.58 63.97 64.17 0.0M
2022-05-26 59.96 61.69 59.96 61.69 0.1M
2022-05-25 59.58 60.00 59.18 59.90 0.1M
2022-05-24 61.50 61.50 59.16 59.85 0.0M
2022-05-23 63.10 63.90 63.10 63.72 0.1M
2022-05-20 62.69 62.69 61.06 61.25 0.0M
2022-05-19 62.98 64.03 62.98 63.88 0.1M
2022-05-18 67.89 67.89 65.84 65.90 0.2M
2022-05-17 64.88 65.60 64.65 65.00 0.1M
2022-05-16 64.25 64.64 63.91 64.23 0.1M
2022-05-13 62.00 64.27 62.00 63.83 0.1M
2022-05-12 58.42 61.09 58.42 60.43 0.1M
2022-05-11 61.45 63.50 61.45 62.10 0.1M
2022-05-10 61.27 63.44 61.27 62.63 0.1M
2022-05-09 60.06 60.06 57.60 57.60 0.1M
2022-05-06 61.40 61.40 59.37 59.90 0.1M
2022-05-05 65.85 65.85 63.00 63.23 0.1M
2022-05-04 66.23 68.24 65.77 67.95 0.1M
2022-05-03 67.00 68.39 67.00 68.39 0.1M
2022-05-02 64.50 67.21 64.50 66.50 0.1M
2022-04-29 67.62 68.74 66.94 67.06 0.0M
2022-04-28 68.00 68.18 67.10 67.88 0.0M
2022-04-27 67.01 69.97 67.01 69.35 0.1M
2022-04-26 69.67 70.13 68.73 69.01 0.0M
2022-04-25 68.01 68.01 66.03 66.81 0.1M
2022-04-22 72.50 72.50 70.70 70.71 0.0M
2022-04-21 72.10 72.97 71.19 72.00 0.0M
2022-04-20 72.28 72.32 71.67 71.81 0.0M
2022-04-19 71.81 71.81 70.89 71.24 0.1M
2022-04-18 70.20 70.59 69.37 70.59 0.1M
2022-04-14 70.75 71.25 70.03 70.70 0.1M
2022-04-13 69.67 70.80 69.67 70.75 0.1M
2022-04-12 69.00 70.99 69.00 69.70 0.1M
2022-04-11 69.85 71.00 69.50 70.05 0.2M
2022-04-08 73.25 73.63 72.50 72.56 0.1M
2022-04-07 70.08 71.81 70.08 71.35 0.1M
2022-04-06 72.23 73.96 71.90 73.06 0.1M
2022-04-05 80.25 80.25 79.19 79.19 0.0M
2022-04-04 77.14 80.70 77.14 80.67 0.1M
2022-04-01 80.00 80.23 79.16 79.90 0.0M
2022-03-31 82.10 82.10 79.35 79.35 0.0M
2022-03-30 79.94 83.32 79.94 82.61 0.0M
2022-03-29 79.50 82.95 79.50 81.59 0.0M
2022-03-28 81.90 81.90 78.35 79.57 0.0M
2022-03-25 80.42 81.25 80.11 81.14 0.0M
2022-03-24 85.72 85.72 82.59 83.65 0.0M
2022-03-23 84.99 84.99 82.16 83.45 0.1M
2022-03-22 81.64 84.75 81.64 84.15 0.1M
2022-03-21 83.25 84.50 83.19 84.10 0.0M
2022-03-18 81.90 87.84 81.90 87.75 0.0M
2022-03-17 85.41 85.41 83.37 84.72 0.0M
2022-03-16 77.75 81.54 76.98 81.05 0.1M
2022-03-15 72.35 74.45 72.35 73.40 0.1M
2022-03-14 76.10 78.58 76.10 76.83 0.0M
2022-03-11 80.02 82.41 80.02 80.92 0.0M
2022-03-10 82.80 82.80 81.17 81.42 0.1M
2022-03-09 80.14 82.33 80.14 81.81 0.0M
2022-03-08 82.20 83.63 81.99 82.87 0.1M
2022-03-07 82.14 82.14 80.11 80.35 0.1M
2022-03-04 82.00 83.10 81.72 82.53 0.0M
2022-03-03 88.40 88.40 86.38 86.38 0.1M
2022-03-02 79.85 81.76 79.00 81.64 0.1M
2022-03-01 80.56 82.80 80.56 82.17 0.0M
2022-02-28 80.55 84.30 80.55 84.24 0.1M
2022-02-25 82.00 84.12 82.00 84.12 0.0M
2022-02-24 77.50 80.90 77.50 80.90 0.1M
2022-02-23 81.18 81.18 79.81 79.81 0.2M
2022-02-22 87.15 87.15 84.96 85.87 0.6M
2022-02-18 86.00 86.73 84.64 85.74 0.1M
2022-02-17 91.05 91.05 88.20 88.39 0.1M
2022-02-16 89.49 89.49 86.05 87.19 0.0M
2022-02-15 86.02 87.64 86.02 87.00 0.0M
2022-02-14 84.40 85.51 84.28 84.95 0.0M
2022-02-11 83.66 86.00 83.66 84.45 0.0M
2022-02-10 87.07 88.12 86.77 87.20 0.0M
2022-02-09 87.35 87.50 86.60 87.24 0.0M
2022-02-08 85.51 86.11 85.30 85.97 0.0M
2022-02-07 88.33 88.83 87.81 88.25 0.0M
2022-02-04 86.00 89.30 86.00 88.83 0.0M
2022-02-03 83.60 83.76 82.39 82.63 0.0M
2022-02-02 83.00 83.90 83.00 83.70 0.0M
2022-02-01 82.94 83.58 82.50 83.26 0.0M
2022-01-31 80.72 83.69 80.72 82.25 0.1M
2022-01-28 81.55 81.64 80.55 81.31 0.0M
2022-01-27 87.20 87.20 83.96 84.21 0.1M
2022-01-26 83.03 85.09 83.03 83.96 0.1M
2022-01-25 85.16 87.32 85.16 86.83 0.0M
2022-01-24 85.00 86.12 83.25 84.65 0.1M
2022-01-21 89.48 89.48 86.00 87.14 0.1M
2022-01-20 89.50 89.50 86.37 86.50 0.0M
2022-01-19 85.95 86.43 85.41 85.41 0.1M
2022-01-18 89.72 89.72 86.00 88.15 0.0M
2022-01-14 86.54 89.96 86.54 89.55 0.0M
2022-01-13 89.73 91.84 89.73 90.30 0.0M
2022-01-12 91.50 91.63 90.90 91.28 0.0M
2022-01-11 90.85 92.03 90.85 92.03 0.1M
2022-01-10 88.00 91.85 88.00 88.51 0.0M
2022-01-07 95.36 95.36 94.02 94.96 0.1M
2022-01-06 100.65 100.65 97.05 97.35 0.0M
2022-01-05 95.76 96.67 95.75 96.05 0.0M
2022-01-04 98.00 98.34 97.60 98.15 0.0M
2022-01-03 101.18 101.48 100.27 101.48 0.0M