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
2023-12-29 58.07 59.66 58.07 59.66 0.0M
2023-12-28 59.29 59.81 59.29 59.53 0.0M
2023-12-27 59.75 59.75 59.31 59.65 0.0M
2023-12-26 57.51 60.00 57.51 59.53 0.0M
2023-12-22 58.60 59.48 58.60 59.29 0.0M
2023-12-21 57.73 58.67 57.73 58.56 0.2M
2023-12-20 60.74 60.74 58.68 58.88 0.0M
2023-12-19 58.95 59.50 58.95 59.50 0.0M
2023-12-18 58.02 58.68 58.02 58.54 0.2M
2023-12-15 58.23 58.23 56.25 56.25 0.0M
2023-12-14 55.02 56.79 55.02 56.58 0.0M
2023-12-13 50.25 51.42 50.25 51.38 0.0M
2023-12-12 51.33 51.33 50.98 51.17 0.0M
2023-12-11 50.28 50.89 50.16 50.89 0.0M
2023-12-08 49.65 49.79 49.42 49.48 0.0M
2023-12-07 49.01 50.23 49.01 50.18 0.0M
2023-12-06 51.00 51.15 50.77 50.77 0.0M
2023-12-05 50.00 50.00 49.60 49.68 0.0M
2023-12-04 50.98 51.24 50.83 51.10 0.0M
2023-12-01 50.27 50.64 50.00 50.62 0.0M
2023-11-30 50.66 50.87 50.48 50.87 0.0M
2023-11-29 51.27 51.50 51.01 51.17 0.0M
2023-11-28 51.86 51.98 51.72 51.91 0.0M
2023-11-27 51.24 51.36 50.93 51.11 0.0M
2023-11-24 49.83 50.40 49.83 50.25 0.0M
2023-11-22 52.14 52.14 51.75 51.95 0.0M
2023-11-21 52.65 52.67 51.92 51.92 0.0M
2023-11-20 50.66 52.38 50.66 52.38 0.0M
2023-11-17 52.00 52.31 51.97 51.98 0.0M
2023-11-16 53.68 53.68 51.72 51.97 0.0M
2023-11-15 51.90 52.80 51.90 52.55 0.1M
2023-11-14 48.25 49.38 48.25 49.38 0.1M
2023-11-13 47.13 47.54 47.03 47.33 0.1M
2023-11-10 46.09 46.23 46.00 46.23 0.0M
2023-11-09 47.00 47.65 47.00 47.21 0.0M
2023-11-08 47.04 47.39 47.04 47.11 0.0M
2023-11-07 47.31 47.78 47.31 47.66 0.0M
2023-11-06 47.92 48.00 47.28 47.98 0.0M
2023-11-03 47.45 47.86 47.45 47.75 0.0M
2023-11-02 46.00 46.00 45.63 45.87 0.0M
2023-11-01 44.96 45.47 44.96 45.47 0.0M
2023-10-31 45.85 45.96 45.30 45.36 0.1M
2023-10-30 46.00 47.28 46.00 46.71 0.1M
2023-10-27 45.00 46.09 45.00 45.85 0.1M
2023-10-26 44.99 44.99 44.72 44.82 0.1M
2023-10-25 44.93 45.08 44.71 44.78 0.0M
2023-10-24 43.50 44.85 43.50 44.67 0.1M
2023-10-23 43.40 43.82 43.30 43.75 0.1M
2023-10-20 43.68 43.81 43.40 43.40 0.0M
2023-10-19 43.44 43.55 43.18 43.24 0.1M
2023-10-18 43.70 43.70 43.20 43.20 0.0M
2023-10-17 45.40 45.40 44.64 44.92 0.0M
2023-10-16 44.44 46.12 44.44 45.97 0.1M
2023-10-13 48.00 48.00 46.77 46.98 0.0M
2023-10-12 48.60 48.71 48.15 48.25 0.1M
2023-10-11 47.67 47.85 47.54 47.83 0.0M
2023-10-10 47.73 48.21 47.65 48.17 0.0M
2023-10-09 46.66 46.84 46.52 46.82 0.0M
2023-10-06 46.72 47.31 46.33 47.01 0.1M
2023-10-05 46.30 46.36 46.11 46.29 0.0M
2023-10-04 47.75 47.75 47.53 47.55 0.0M
2023-10-03 47.91 48.00 47.80 47.84 0.0M
2023-10-02 48.12 48.19 47.68 47.74 0.0M
2023-09-29 48.50 48.50 48.15 48.18 0.0M
2023-09-28 47.75 48.05 47.58 48.05 0.1M
2023-09-27 49.21 49.29 48.97 49.00 0.0M
2023-09-26 49.62 49.78 49.44 49.45 0.0M
2023-09-25 49.45 49.64 49.41 49.61 0.0M
2023-09-22 50.35 50.75 50.35 50.51 0.0M
2023-09-21 49.41 49.70 49.41 49.60 0.0M
2023-09-20 51.69 51.69 50.54 50.55 0.0M
2023-09-19 50.31 50.35 49.98 50.14 0.1M
2023-09-18 48.53 48.53 47.95 48.15 0.1M
2023-09-15 48.33 48.44 47.93 47.93 0.1M
2023-09-14 47.78 48.01 47.78 48.00 0.1M
2023-09-13 49.21 49.36 49.14 49.19 0.0M
2023-09-12 49.94 50.13 49.54 50.08 0.0M
2023-09-11 50.22 50.22 49.61 49.67 0.1M
2023-09-08 49.00 49.00 47.81 47.83 0.0M
2023-09-07 47.96 48.20 47.94 48.05 0.0M
2023-09-06 49.99 49.99 47.80 49.19 0.0M
2023-09-05 50.23 50.45 50.06 50.14 0.1M
2023-09-01 49.89 50.53 49.81 49.96 0.0M
2023-08-31 49.40 49.96 49.40 49.48 0.0M
2023-08-30 49.99 50.11 49.99 50.08 0.0M
2023-08-29 50.14 50.42 49.75 50.37 0.0M
2023-08-28 49.08 49.18 48.80 49.15 0.1M
2023-08-25 49.07 49.18 48.54 48.61 0.1M
2023-08-24 49.00 49.99 48.62 48.85 0.0M
2023-08-23 50.33 50.62 50.29 50.57 0.0M
2023-08-22 51.47 51.52 50.98 51.19 0.0M
2023-08-21 50.08 50.11 49.84 50.01 0.1M
2023-08-18 49.80 49.96 49.71 49.88 0.0M
2023-08-17 51.33 51.39 51.01 51.01 0.0M
2023-08-16 51.73 52.00 51.61 51.61 0.0M
2023-08-15 53.00 53.54 52.00 52.87 0.1M
2023-08-14 51.26 51.57 51.00 51.51 0.1M
2023-08-11 51.60 52.11 51.54 51.59 0.1M
2023-08-10 51.10 51.10 49.88 49.88 0.0M
2023-08-09 59.44 59.44 56.28 56.50 0.0M
2023-08-08 60.89 60.89 60.22 60.62 0.0M
2023-08-07 62.23 62.29 61.61 62.08 0.0M
2023-08-04 61.73 61.95 61.26 61.26 0.0M
2023-08-03 62.11 62.33 61.98 62.17 0.0M
2023-08-02 59.37 59.44 58.90 59.08 0.0M
2023-08-01 57.62 57.91 57.42 57.56 0.0M
2023-07-31 56.47 57.02 56.47 56.89 0.0M
2023-07-28 56.24 56.66 56.24 56.37 0.0M
2023-07-27 55.78 55.79 55.14 55.20 0.0M
2023-07-26 55.60 55.82 55.60 55.73 0.0M
2023-07-25 54.30 54.33 53.98 54.00 0.0M
2023-07-24 53.56 54.62 53.55 54.26 0.0M
2023-07-21 54.97 55.21 54.97 55.19 0.0M
2023-07-20 56.00 56.42 56.00 56.36 0.0M
2023-07-19 56.31 56.31 55.80 55.82 0.0M
2023-07-18 56.25 57.10 56.25 56.69 0.0M
2023-07-17 54.01 55.80 54.01 55.51 0.0M
2023-07-14 55.70 55.75 55.57 55.65 0.0M
2023-07-13 54.91 55.37 54.91 55.28 0.0M
2023-07-12 54.62 54.94 54.62 54.90 0.0M
2023-07-11 54.66 54.92 54.42 54.75 0.0M
2023-07-10 52.70 52.96 52.42 52.93 0.1M
2023-07-07 52.01 52.66 51.91 52.59 0.0M
2023-07-06 54.28 54.28 53.51 53.75 0.0M
2023-07-05 54.29 55.01 54.29 54.96 0.0M
2023-07-03 55.76 56.00 55.68 55.77 0.1M
2023-06-30 54.76 54.81 54.51 54.81 0.0M
2023-06-29 54.42 54.67 54.17 54.54 0.0M
2023-06-28 55.82 56.12 55.68 56.12 0.0M
2023-06-27 54.91 55.66 54.91 55.66 0.0M
2023-06-26 53.75 54.08 53.75 54.08 0.1M
2023-06-23 52.40 52.40 51.31 51.49 0.1M
2023-06-22 52.43 52.91 52.43 52.85 0.0M
2023-06-21 52.91 53.16 52.75 52.75 0.0M
2023-06-20 52.90 52.90 52.10 52.26 0.0M
2023-06-16 53.72 53.74 53.50 53.50 0.0M
2023-06-15 53.75 53.75 53.36 53.75 0.0M
2023-06-14 52.00 52.53 52.00 52.50 0.0M
2023-06-13 49.80 50.10 49.79 49.85 0.0M
2023-06-12 47.91 47.93 47.74 47.91 0.1M
2023-06-09 47.45 47.55 47.14 47.28 0.0M
2023-06-08 47.33 47.65 47.33 47.60 0.1M
2023-06-07 47.50 47.74 47.26 47.32 0.0M
2023-06-06 44.94 45.43 44.87 45.42 0.0M
2023-06-05 47.97 47.97 46.92 47.02 0.1M
2023-06-02 47.56 47.64 47.37 47.49 0.1M
2023-06-01 47.88 48.52 47.56 48.44 0.1M
2023-05-31 45.35 46.55 45.35 46.47 0.1M
2023-05-30 46.69 46.69 45.77 45.93 0.1M
2023-05-26 48.84 49.29 48.60 49.15 0.1M
2023-05-25 48.79 48.84 48.40 48.46 0.1M
2023-05-24 48.80 48.94 48.52 48.68 0.0M
2023-05-23 49.42 49.61 49.21 49.21 0.1M
2023-05-22 49.61 50.71 49.61 50.52 0.1M
2023-05-19 49.95 50.30 49.95 50.18 0.1M
2023-05-18 50.12 50.47 49.93 50.02 0.4M
2023-05-17 50.09 50.68 50.01 50.56 0.3M
2023-05-16 52.45 52.58 51.69 52.38 0.1M
2023-05-15 51.76 53.05 51.76 52.89 0.1M
2023-05-12 49.30 50.60 49.30 49.85 0.1M
2023-05-11 51.10 51.43 51.10 51.35 0.1M
2023-05-10 52.54 52.62 52.41 52.43 0.0M
2023-05-09 53.30 53.43 53.05 53.43 0.0M
2023-05-08 54.33 54.34 53.98 54.05 0.0M
2023-05-05 54.22 54.82 54.05 54.79 0.0M
2023-05-04 53.21 53.43 53.17 53.34 0.0M
2023-05-03 52.52 53.03 52.52 52.69 0.0M
2023-05-02 53.66 53.71 53.52 53.63 0.0M
2023-05-01 54.95 54.95 53.87 54.17 0.0M
2023-04-28 53.07 54.08 53.07 53.98 0.0M
2023-04-27 51.66 52.45 51.62 52.29 0.1M
2023-04-26 51.24 51.40 51.08 51.14 0.0M
2023-04-25 49.51 50.60 49.51 50.01 0.0M
2023-04-24 52.26 52.26 51.91 51.91 0.1M
2023-04-21 52.63 52.94 52.63 52.67 0.0M
2023-04-20 53.20 53.49 53.08 53.36 0.1M
2023-04-19 51.91 52.91 51.91 52.65 0.0M
2023-04-18 52.89 53.20 52.88 52.91 0.0M
2023-04-17 52.90 53.05 52.32 52.60 0.1M
2023-04-14 52.14 52.77 51.52 52.32 0.1M
2023-04-13 52.72 52.72 52.00 52.14 0.0M
2023-04-12 51.97 51.97 50.88 50.88 0.0M
2023-04-11 53.48 53.84 53.46 53.46 0.0M
2023-04-10 53.00 53.34 52.86 52.98 0.0M
2023-04-06 53.00 53.73 52.76 53.67 0.0M
2023-04-05 54.32 54.38 53.50 53.76 0.0M
2023-04-04 54.72 55.06 54.50 54.51 0.0M
2023-04-03 55.00 55.08 54.73 55.08 0.0M
2023-03-31 54.17 54.29 53.85 53.85 0.0M
2023-03-30 54.84 55.14 54.72 55.10 0.1M
2023-03-29 54.50 55.14 54.50 54.89 0.1M
2023-03-28 53.26 54.14 53.09 53.40 0.1M
2023-03-27 54.43 54.43 53.19 53.58 0.1M
2023-03-24 53.49 54.15 53.49 53.76 0.1M
2023-03-23 54.93 55.30 54.45 54.69 0.0M
2023-03-22 55.00 55.26 54.29 54.29 0.0M
2023-03-21 54.16 54.56 54.05 54.52 0.0M
2023-03-20 53.66 54.39 53.66 53.90 0.1M
2023-03-17 54.00 54.33 53.63 54.04 0.0M
2023-03-16 53.20 54.04 53.13 53.71 0.1M
2023-03-15 53.45 53.45 52.24 52.78 0.0M
2023-03-14 53.75 54.48 53.41 54.25 0.0M
2023-03-13 52.74 53.75 52.74 53.09 0.1M
2023-03-10 54.28 54.49 53.79 54.12 0.0M
2023-03-09 53.30 53.74 52.67 52.71 0.1M
2023-03-08 50.85 51.12 50.69 50.76 0.0M
2023-03-07 51.62 52.51 51.62 51.89 0.0M
2023-03-06 53.50 53.50 52.92 53.14 0.1M
2023-03-03 52.94 53.46 52.53 53.01 0.1M
2023-03-02 52.45 54.12 52.45 53.81 0.1M
2023-03-01 50.90 51.54 49.59 49.78 0.1M
2023-02-28 50.19 50.19 49.44 49.44 0.1M
2023-02-27 50.00 50.36 49.97 50.20 0.2M
2023-02-24 49.93 49.93 49.00 49.01 0.2M
2023-02-23 48.50 50.86 48.30 49.04 0.1M
2023-02-22 58.74 59.95 58.60 58.70 0.0M
2023-02-21 63.13 63.13 62.10 62.26 0.1M
2023-02-17 64.00 64.17 63.65 63.91 0.0M
2023-02-16 65.19 65.98 65.19 65.67 0.0M
2023-02-15 64.80 65.05 64.39 65.05 0.0M
2023-02-14 67.20 68.70 67.20 68.60 0.0M
2023-02-13 67.13 67.17 66.69 67.02 0.0M
2023-02-10 65.94 66.29 65.78 65.90 0.0M
2023-02-09 66.73 66.73 65.94 66.13 0.0M
2023-02-08 65.96 66.21 65.28 65.65 0.0M
2023-02-07 65.58 66.16 65.53 66.16 0.0M
2023-02-06 66.48 67.44 66.48 67.26 0.1M
2023-02-03 68.78 69.90 68.78 69.18 0.1M
2023-02-02 68.75 68.75 67.34 68.37 0.1M
2023-02-01 67.35 68.00 67.22 67.91 0.0M
2023-01-31 63.72 64.34 63.72 64.25 0.0M
2023-01-30 62.72 63.57 62.72 63.09 0.0M
2023-01-27 63.37 63.71 63.00 63.16 0.0M
2023-01-26 60.88 61.95 60.88 61.39 0.1M
2023-01-25 61.44 63.24 61.44 63.24 0.0M
2023-01-24 63.11 63.11 62.66 62.69 0.0M
2023-01-23 61.61 63.00 61.61 62.99 0.0M
2023-01-20 62.00 62.25 61.09 62.21 0.0M
2023-01-19 62.26 63.39 62.26 62.72 0.0M
2023-01-18 66.99 66.99 65.65 65.71 0.1M
2023-01-17 64.05 64.05 63.57 63.57 0.0M
2023-01-13 62.48 62.82 62.28 62.82 0.0M
2023-01-12 61.87 61.94 60.99 61.94 0.0M
2023-01-11 62.35 62.35 61.23 61.99 0.0M
2023-01-10 60.84 60.84 60.48 60.74 0.0M
2023-01-09 59.61 60.42 59.61 60.08 0.0M
2023-01-06 56.90 57.86 56.45 57.83 0.0M
2023-01-05 57.65 58.00 56.81 57.88 0.1M
2023-01-04 57.50 57.86 56.42 57.41 0.0M
2023-01-03 56.27 56.96 56.27 56.30 0.1M