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
2024-12-31 64.80 65.93 64.80 65.61 0.0M
2024-12-30 65.67 65.95 65.29 65.66 0.0M
2024-12-27 65.91 66.08 65.79 65.95 0.1M
2024-12-26 66.21 68.19 66.01 66.23 0.0M
2024-12-24 66.20 66.20 65.91 66.20 0.0M
2024-12-23 65.60 65.70 65.29 65.70 0.1M
2024-12-20 65.20 66.57 65.20 66.26 0.1M
2024-12-19 65.00 66.35 65.00 66.04 0.1M
2024-12-18 67.60 67.60 66.70 66.83 0.1M
2024-12-17 66.93 67.43 66.87 67.12 0.0M
2024-12-16 67.25 68.23 67.25 68.01 0.2M
2024-12-13 67.86 69.07 67.86 68.72 0.1M
2024-12-12 68.50 68.70 67.93 68.59 0.1M
2024-12-11 70.07 70.12 69.88 69.94 0.0M
2024-12-10 72.75 73.09 72.44 72.54 0.0M
2024-12-09 72.00 75.74 72.00 74.74 0.0M
2024-12-06 71.60 71.60 71.00 71.15 0.2M
2024-12-05 71.18 71.61 71.02 71.61 0.1M
2024-12-04 72.18 72.18 71.68 71.93 0.0M
2024-12-03 74.93 74.93 72.01 72.50 0.0M
2024-12-02 71.23 71.23 70.38 70.51 0.0M
2024-11-29 68.65 71.23 68.65 70.98 0.0M
2024-11-27 70.50 71.58 70.50 71.26 0.0M
2024-11-26 67.97 68.00 67.57 67.80 0.0M
2024-11-25 68.50 69.09 68.34 68.87 0.0M
2024-11-22 67.11 67.31 66.90 67.24 0.0M
2024-11-21 66.39 68.36 66.39 68.20 0.0M
2024-11-20 68.16 68.38 67.97 68.01 0.0M
2024-11-19 67.01 67.25 66.93 66.98 0.0M
2024-11-18 67.03 67.25 66.97 67.12 0.0M
2024-11-15 67.48 67.48 66.90 67.21 0.1M
2024-11-14 67.89 68.10 67.55 67.64 0.0M
2024-11-13 68.12 69.22 67.98 68.12 0.1M
2024-11-12 67.18 70.00 67.18 68.20 0.1M
2024-11-11 70.16 70.16 69.22 69.22 0.0M
2024-11-08 70.12 70.32 69.18 69.71 0.0M
2024-11-07 69.90 70.81 69.90 70.70 0.0M
2024-11-06 70.50 70.83 70.13 70.45 0.0M
2024-11-05 73.14 73.47 72.99 73.47 0.0M
2024-11-04 73.26 73.51 72.80 73.26 0.1M
2024-11-01 72.68 72.90 72.35 72.49 0.1M
2024-10-31 72.28 72.70 71.81 72.58 0.5M
2024-10-30 72.01 73.10 72.01 73.03 0.2M
2024-10-29 74.00 74.01 72.11 72.26 0.4M
2024-10-28 73.44 73.99 73.44 73.96 0.2M
2024-10-25 73.77 74.06 73.64 73.76 0.1M
2024-10-24 72.08 72.36 71.82 72.36 0.1M
2024-10-23 73.01 73.01 72.44 72.44 0.1M
2024-10-22 73.20 73.59 73.02 73.10 0.1M
2024-10-21 73.50 73.73 72.84 73.04 0.1M
2024-10-18 74.00 74.90 74.00 74.72 0.1M
2024-10-17 71.34 71.59 71.34 71.51 0.0M
2024-10-16 71.01 73.37 71.01 73.28 0.0M
2024-10-15 73.99 73.99 72.60 72.60 0.0M
2024-10-14 73.72 74.57 73.63 74.20 0.0M
2024-10-11 75.43 75.94 74.53 75.31 0.0M
2024-10-10 74.74 75.33 74.26 74.85 0.0M
2024-10-09 73.35 73.94 73.15 73.72 0.1M
2024-10-08 71.94 72.85 71.30 72.00 0.1M
2024-10-07 74.45 77.10 74.45 76.89 0.0M
2024-10-04 77.67 78.01 77.62 78.01 0.0M
2024-10-03 76.77 77.37 76.62 76.68 0.0M
2024-10-02 78.02 78.85 77.39 78.37 0.1M
2024-10-01 75.74 77.16 75.59 76.93 0.0M
2024-09-30 74.11 76.38 74.11 75.30 0.2M
2024-09-27 75.80 78.49 75.80 78.49 0.3M
2024-09-26 76.00 77.84 76.00 77.53 0.4M
2024-09-25 73.68 74.23 73.55 73.55 0.0M
2024-09-24 70.47 74.54 70.47 74.54 0.1M
2024-09-23 73.84 74.24 73.81 74.10 0.0M
2024-09-20 74.00 74.68 74.00 74.35 0.0M
2024-09-19 71.16 72.05 71.16 72.05 0.0M
2024-09-18 69.00 70.05 69.00 69.74 0.0M
2024-09-17 69.70 70.00 69.55 69.60 0.0M
2024-09-16 70.00 70.00 69.78 69.91 0.0M
2024-09-13 67.19 67.34 67.11 67.29 0.0M
2024-09-12 66.75 67.08 66.53 67.08 0.0M
2024-09-11 65.75 66.89 65.24 66.72 0.0M
2024-09-10 66.77 66.90 66.29 66.63 0.0M
2024-09-09 67.40 67.40 66.09 66.30 0.0M
2024-09-06 65.84 65.84 64.97 64.98 0.0M
2024-09-05 66.25 66.52 65.75 65.90 0.0M
2024-09-04 66.26 66.49 66.09 66.09 0.0M
2024-09-03 67.22 67.55 67.16 67.24 0.0M
2024-08-30 68.53 69.00 67.17 67.17 0.0M
2024-08-29 67.93 68.15 67.70 68.04 0.0M
2024-08-28 67.79 67.79 67.14 67.32 0.1M
2024-08-27 66.31 68.30 66.31 67.80 0.0M
2024-08-26 67.55 67.61 67.38 67.53 0.0M
2024-08-23 67.50 68.22 67.20 68.10 0.0M
2024-08-22 67.65 67.85 67.45 67.62 0.0M
2024-08-21 67.52 67.62 67.01 67.08 0.0M
2024-08-20 67.96 67.96 65.75 66.00 0.0M
2024-08-19 67.99 67.99 66.66 66.74 0.0M
2024-08-16 66.34 66.87 66.02 66.81 0.0M
2024-08-15 64.35 64.57 64.26 64.57 0.0M
2024-08-14 62.99 62.99 62.25 62.50 0.0M
2024-08-13 64.11 64.11 62.90 63.45 0.0M
2024-08-12 63.47 63.47 61.85 62.14 0.0M
2024-08-09 60.53 62.32 60.53 62.13 0.0M
2024-08-08 62.80 63.56 62.80 63.56 0.1M
2024-08-07 62.27 62.27 60.33 60.33 0.1M
2024-08-06 58.85 61.40 58.85 60.48 0.1M
2024-08-05 58.71 60.65 57.28 60.35 0.1M
2024-08-02 61.86 62.72 61.75 62.50 0.0M
2024-08-01 65.61 65.61 63.80 64.19 0.0M
2024-07-31 65.66 65.66 63.84 64.11 0.0M
2024-07-30 62.00 62.80 61.88 62.80 0.1M
2024-07-29 61.50 62.40 61.50 62.35 0.1M
2024-07-26 60.33 60.80 60.33 60.80 0.1M
2024-07-25 59.94 60.60 59.81 60.41 0.1M
2024-07-24 61.16 61.22 60.60 60.64 0.0M
2024-07-23 62.40 62.40 61.29 61.51 0.0M
2024-07-22 64.06 64.39 62.81 63.13 0.0M
2024-07-19 62.18 62.36 62.02 62.17 0.1M
2024-07-18 63.21 63.35 62.53 62.60 0.0M
2024-07-17 63.00 64.36 63.00 63.88 0.0M
2024-07-16 61.00 62.02 61.00 61.94 0.1M
2024-07-15 62.93 62.93 61.01 61.22 0.2M
2024-07-12 61.89 61.89 61.11 61.21 0.2M
2024-07-11 57.22 57.79 57.09 57.79 0.1M
2024-07-10 55.11 56.93 55.11 56.90 0.0M
2024-07-09 57.04 57.60 56.85 57.32 0.0M
2024-07-08 56.79 56.79 55.53 55.95 0.0M
2024-07-05 58.01 58.10 57.56 57.79 0.0M
2024-07-03 58.28 58.67 58.18 58.51 0.0M
2024-07-02 57.00 57.46 57.00 57.36 0.0M
2024-07-01 57.19 57.66 57.05 57.29 0.1M
2024-06-28 58.49 58.50 56.93 57.16 0.0M
2024-06-27 59.00 59.48 58.86 58.86 0.0M
2024-06-26 57.74 57.93 57.64 57.89 0.0M
2024-06-25 59.36 59.36 58.85 58.85 0.1M
2024-06-24 59.66 59.93 59.32 59.32 0.0M
2024-06-21 59.09 59.45 58.73 58.86 0.1M
2024-06-20 58.69 60.00 58.69 60.00 0.0M
2024-06-18 61.38 61.84 61.38 61.76 0.1M
2024-06-17 61.02 61.85 61.02 61.52 0.0M
2024-06-14 60.91 60.91 60.50 60.62 0.0M
2024-06-13 62.69 62.87 62.25 62.25 0.0M
2024-06-12 60.84 61.37 60.72 60.84 0.0M
2024-06-11 60.78 60.83 60.38 60.82 0.0M
2024-06-10 61.38 61.70 61.28 61.51 0.0M
2024-06-07 63.00 63.00 61.10 61.22 0.0M
2024-06-06 63.86 64.05 63.69 63.90 0.1M
2024-06-05 60.00 63.00 60.00 61.77 0.0M
2024-06-04 61.62 61.85 61.37 61.45 0.0M
2024-06-03 61.47 61.96 60.72 61.01 0.0M
2024-05-31 61.17 61.56 61.00 61.56 0.0M
2024-05-30 61.01 61.49 61.00 61.39 0.0M
2024-05-29 61.48 61.54 61.14 61.30 0.1M
2024-05-28 63.92 64.44 63.32 63.34 0.7M
2024-05-24 63.33 63.65 62.90 63.57 0.4M
2024-05-23 64.44 64.44 62.81 62.88 0.1M
2024-05-22 65.50 65.50 64.44 64.61 0.1M
2024-05-21 64.93 65.78 64.93 65.44 0.0M
2024-05-20 68.16 68.83 68.16 68.40 0.0M
2024-05-17 68.32 69.01 68.32 68.71 0.1M
2024-05-16 68.75 68.75 67.82 68.41 0.0M
2024-05-15 72.20 72.86 71.90 72.84 0.0M
2024-05-14 72.22 72.52 72.15 72.32 0.0M
2024-05-13 72.10 73.19 72.10 73.04 0.0M
2024-05-10 71.50 72.01 71.42 71.48 0.0M
2024-05-09 71.48 71.97 70.49 71.97 0.0M
2024-05-08 69.12 69.32 68.91 69.32 0.0M
2024-05-07 71.00 71.67 71.00 71.53 0.0M
2024-05-06 70.43 70.43 69.70 69.99 0.0M
2024-05-03 67.99 68.28 66.93 68.18 0.1M
2024-05-02 67.55 67.87 67.01 67.79 0.1M
2024-05-01 71.19 71.19 69.64 70.17 0.0M
2024-04-30 70.75 70.75 69.12 69.12 0.0M
2024-04-29 67.31 67.45 67.20 67.33 0.0M
2024-04-26 68.93 69.69 68.93 69.45 0.0M
2024-04-25 67.66 68.40 67.66 68.40 0.0M
2024-04-24 68.09 68.26 67.76 68.05 0.0M
2024-04-23 67.24 67.68 67.17 67.63 0.0M
2024-04-22 64.85 66.26 64.85 66.06 0.0M
2024-04-19 65.20 65.43 65.12 65.43 0.0M
2024-04-18 66.66 66.81 66.45 66.60 0.0M
2024-04-17 66.26 66.26 65.70 66.14 0.0M
2024-04-16 66.68 66.79 66.38 66.70 0.0M
2024-04-15 69.61 69.83 69.01 69.08 0.0M
2024-04-12 70.77 70.78 69.99 70.18 0.0M
2024-04-11 69.59 70.17 69.49 69.98 0.0M
2024-04-10 69.50 69.50 68.81 69.00 0.0M
2024-04-09 69.66 69.89 69.61 69.82 0.0M
2024-04-08 67.98 68.27 67.89 68.18 0.1M
2024-04-05 66.86 67.15 66.67 66.99 0.2M
2024-04-04 66.47 66.57 65.50 65.53 0.0M
2024-04-03 66.50 66.50 65.40 65.72 0.1M
2024-04-02 67.70 67.70 66.84 66.89 0.0M
2024-04-01 68.10 69.03 68.10 68.36 0.0M
2024-03-28 69.00 69.00 67.98 67.98 0.1M
2024-03-27 69.50 70.52 69.50 70.52 0.2M
2024-03-26 68.25 69.00 68.25 68.86 0.0M
2024-03-25 67.11 67.42 67.06 67.20 0.0M
2024-03-22 66.41 66.74 66.21 66.74 0.0M
2024-03-21 66.86 67.00 66.62 66.62 0.7M
2024-03-20 65.17 65.79 65.11 65.76 0.4M
2024-03-19 64.82 65.99 64.82 65.92 0.2M
2024-03-18 65.85 65.96 65.64 65.81 0.2M
2024-03-15 65.99 65.99 65.10 65.81 0.4M
2024-03-14 63.91 63.92 63.42 63.73 0.2M
2024-03-13 63.73 63.91 63.48 63.60 0.1M
2024-03-12 62.06 62.74 62.06 62.58 0.0M
2024-03-11 63.51 63.95 63.13 63.45 0.1M
2024-03-08 60.22 60.53 59.96 60.49 0.0M
2024-03-07 60.00 60.60 59.62 60.55 0.1M
2024-03-06 59.63 60.04 58.68 59.67 0.1M
2024-03-05 55.82 55.98 55.44 55.46 0.0M
2024-03-04 57.00 57.41 57.00 57.09 0.0M
2024-03-01 52.28 53.08 52.28 53.00 0.0M
2024-02-29 54.12 54.12 53.67 53.85 0.0M
2024-02-28 53.29 53.49 53.29 53.39 0.0M
2024-02-27 54.40 54.49 54.31 54.43 0.0M
2024-02-26 55.00 56.01 55.00 55.59 0.0M
2024-02-23 54.70 54.93 54.54 54.68 0.0M
2024-02-22 54.00 54.75 54.00 54.61 0.0M
2024-02-21 55.55 55.86 55.32 55.47 0.1M
2024-02-20 51.80 53.28 51.80 52.97 0.0M
2024-02-16 54.13 54.32 54.13 54.20 0.0M
2024-02-15 54.42 54.73 54.16 54.73 0.0M
2024-02-14 55.19 55.19 53.84 54.45 0.0M
2024-02-13 52.50 53.80 52.50 52.68 0.0M
2024-02-12 53.69 54.31 53.25 53.84 0.0M
2024-02-09 53.05 53.52 52.60 53.16 0.0M
2024-02-08 54.00 54.00 53.35 53.52 0.0M
2024-02-07 56.30 56.30 54.35 54.80 0.0M
2024-02-06 53.70 54.39 53.70 54.12 0.0M
2024-02-05 53.50 53.90 53.22 53.80 0.0M
2024-02-02 54.53 54.63 54.28 54.63 0.0M
2024-02-01 54.48 54.49 54.07 54.08 0.0M
2024-01-31 52.27 53.65 52.27 53.50 0.0M
2024-01-30 54.37 54.54 54.08 54.44 0.0M
2024-01-29 56.51 56.55 55.43 56.04 0.1M
2024-01-26 57.04 57.52 57.04 57.26 0.0M
2024-01-25 56.72 57.09 56.61 56.79 0.0M
2024-01-24 57.90 57.96 57.54 57.64 0.0M
2024-01-23 56.90 57.43 56.71 57.43 0.0M
2024-01-22 53.27 53.30 52.92 53.19 0.0M
2024-01-19 53.94 54.66 53.77 54.40 0.0M
2024-01-18 53.26 53.34 53.06 53.31 0.0M
2024-01-17 53.20 53.53 53.20 53.52 0.0M
2024-01-16 54.30 54.30 53.58 53.71 0.0M
2024-01-12 55.35 55.70 55.35 55.48 0.0M
2024-01-11 54.45 55.65 54.45 55.64 0.0M
2024-01-10 57.04 57.04 56.03 56.22 0.0M
2024-01-09 54.59 54.77 54.59 54.65 0.0M
2024-01-08 54.50 54.98 54.49 54.92 0.0M
2024-01-05 55.52 55.61 55.27 55.33 0.0M
2024-01-04 56.00 56.04 55.68 55.68 0.0M
2024-01-03 56.80 56.99 56.50 56.93 0.0M
2024-01-02 59.62 60.00 58.75 58.75 0.0M