Wrap Technologies Inc

WRAP
🏛️ 美国 →
2.28
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 4.00 4.15 3.92 3.93 0.4M
2021-12-30 4.04 4.21 4.03 4.06 0.3M
2021-12-29 4.07 4.12 4.01 4.08 0.2M
2021-12-28 4.18 4.21 4.07 4.10 0.2M
2021-12-27 4.37 4.47 4.12 4.19 0.4M
2021-12-23 4.40 4.45 4.26 4.40 0.1M
2021-12-22 4.20 4.51 4.20 4.40 0.2M
2021-12-21 4.13 4.27 4.13 4.23 0.2M
2021-12-20 4.18 4.29 4.09 4.13 0.1M
2021-12-17 4.06 4.31 4.02 4.30 0.8M
2021-12-16 4.13 4.22 4.00 4.18 0.4M
2021-12-15 4.06 4.26 3.95 4.23 0.3M
2021-12-14 4.13 4.29 4.04 4.10 0.3M
2021-12-13 4.68 4.69 4.03 4.04 0.7M
2021-12-10 5.01 5.17 4.73 4.78 0.1M
2021-12-09 4.95 5.26 4.88 4.98 0.2M
2021-12-08 4.84 5.17 4.80 4.95 0.1M
2021-12-07 4.57 5.03 4.57 4.83 0.3M
2021-12-06 4.55 4.57 4.34 4.43 0.2M
2021-12-03 4.68 4.68 4.50 4.55 0.2M
2021-12-02 4.57 4.75 4.56 4.67 0.2M
2021-12-01 4.53 4.90 4.53 4.55 0.3M
2021-11-30 4.93 4.97 4.44 4.50 0.8M
2021-11-29 5.00 5.10 4.96 4.99 0.1M
2021-11-26 5.03 5.14 4.99 5.00 0.1M
2021-11-24 5.19 5.28 5.12 5.15 0.2M
2021-11-23 5.18 5.25 5.01 5.25 0.2M
2021-11-22 5.41 5.41 5.10 5.11 0.3M
2021-11-19 5.36 5.75 5.30 5.42 0.5M
2021-11-18 5.60 5.63 5.40 5.43 0.2M
2021-11-17 5.62 5.80 5.56 5.67 0.2M
2021-11-16 5.59 5.71 5.45 5.68 0.2M
2021-11-15 5.84 5.90 5.49 5.59 0.6M
2021-11-12 5.98 6.00 5.75 5.87 0.2M
2021-11-11 6.15 6.28 5.86 5.91 0.2M
2021-11-10 6.00 6.30 5.95 6.16 0.3M
2021-11-09 5.88 6.13 5.85 6.04 0.3M
2021-11-08 5.83 5.99 5.78 5.95 0.2M
2021-11-05 5.77 5.93 5.72 5.83 0.1M
2021-11-04 5.96 6.04 5.75 5.77 0.2M
2021-11-03 6.00 6.09 5.76 5.97 0.3M
2021-11-02 6.03 6.07 5.93 6.01 0.1M
2021-11-01 5.66 6.20 5.60 6.01 0.3M
2021-10-29 5.55 5.83 5.40 5.70 0.4M
2021-10-27 5.67 5.81 5.61 5.69 0.2M
2021-10-26 5.72 5.80 5.51 5.73 0.2M
2021-10-25 5.60 5.79 5.56 5.73 0.2M
2021-10-22 5.83 5.93 5.56 5.62 0.3M
2021-10-21 5.84 5.97 5.78 5.87 0.2M
2021-10-20 5.74 6.04 5.74 5.87 0.2M
2021-10-19 5.76 5.86 5.64 5.78 0.2M
2021-10-18 5.85 5.94 5.75 5.77 0.1M
2021-10-15 6.00 6.05 5.91 5.93 0.1M
2021-10-14 6.15 6.20 5.90 5.94 0.2M
2021-10-13 5.94 6.15 5.83 6.12 0.2M
2021-10-12 6.05 6.15 5.79 5.88 0.4M
2021-10-11 5.94 6.11 5.83 6.03 0.2M
2021-10-08 5.87 6.01 5.77 5.88 0.1M
2021-10-07 6.01 6.11 5.84 5.86 0.1M
2021-10-06 5.85 5.99 5.74 5.93 0.1M
2021-10-05 5.72 6.04 5.72 5.90 0.2M
2021-10-04 5.97 5.99 5.67 5.69 0.4M
2021-10-01 5.97 6.19 5.94 6.03 0.1M
2021-09-30 5.93 6.07 5.90 5.99 0.1M
2021-09-29 6.03 6.16 5.87 5.92 0.2M
2021-09-28 6.15 6.29 6.02 6.02 0.2M
2021-09-27 6.12 6.40 6.12 6.23 0.1M
2021-09-24 6.34 6.87 6.11 6.16 0.5M
2021-09-23 6.33 6.44 6.26 6.42 0.1M
2021-09-22 6.13 6.47 6.13 6.37 0.1M
2021-09-21 6.13 6.21 6.06 6.12 0.1M
2021-09-20 6.40 6.47 6.03 6.09 0.3M
2021-09-17 6.63 6.69 6.51 6.58 0.2M
2021-09-16 6.40 6.70 6.39 6.61 0.2M
2021-09-15 6.50 6.58 6.40 6.42 0.2M
2021-09-14 6.77 6.91 6.50 6.55 0.1M
2021-09-13 6.65 6.95 6.53 6.74 0.1M
2021-09-10 6.60 6.79 6.53 6.65 0.1M
2021-09-09 6.79 6.97 6.59 6.59 0.2M
2021-09-08 7.06 7.13 6.68 6.77 0.2M
2021-09-07 7.14 7.28 7.02 7.12 0.2M
2021-09-03 7.11 7.26 7.02 7.14 0.1M
2021-09-02 7.22 7.33 7.05 7.08 0.2M
2021-09-01 7.43 7.61 7.25 7.29 0.2M
2021-08-31 7.54 7.67 7.46 7.47 0.1M
2021-08-30 7.61 7.64 7.35 7.55 0.1M
2021-08-27 7.69 7.78 7.41 7.61 0.3M
2021-08-26 7.16 7.60 7.14 7.58 0.3M
2021-08-25 7.12 7.50 7.05 7.16 0.2M
2021-08-24 7.43 7.72 7.01 7.08 0.2M
2021-08-23 7.31 7.71 7.15 7.31 0.3M
2021-08-20 7.08 7.48 7.05 7.24 0.1M
2021-08-19 7.52 7.58 7.02 7.09 0.2M
2021-08-18 7.39 7.81 7.31 7.62 0.1M
2021-08-17 7.58 7.59 7.25 7.43 0.2M
2021-08-16 7.71 7.74 7.43 7.66 0.2M
2021-08-13 7.85 8.03 7.62 7.78 0.2M
2021-08-12 8.20 8.20 7.77 7.77 0.2M
2021-08-11 8.19 8.21 7.90 8.17 0.2M
2021-08-10 8.07 8.48 7.93 8.18 0.3M
2021-08-09 7.94 8.11 7.78 8.01 0.2M
2021-08-06 8.14 8.15 7.53 7.93 0.3M
2021-08-05 7.08 8.04 7.08 7.96 0.7M
2021-08-04 6.82 7.42 6.75 7.12 0.5M
2021-08-03 6.87 6.97 6.63 6.90 0.2M
2021-08-02 6.83 7.03 6.60 6.88 0.2M
2021-07-30 6.40 7.09 6.35 6.92 0.4M
2021-07-29 6.74 6.93 6.67 6.74 0.2M
2021-07-28 6.46 6.97 6.46 6.77 0.3M
2021-07-27 6.60 6.67 6.23 6.50 0.3M
2021-07-26 6.75 6.89 6.55 6.55 0.2M
2021-07-23 6.76 6.81 6.52 6.70 0.2M
2021-07-22 7.01 7.01 6.60 6.83 0.2M
2021-07-21 6.64 7.29 6.63 6.97 0.7M
2021-07-20 6.90 6.95 6.56 6.71 0.3M
2021-07-19 6.36 6.74 6.12 6.74 0.3M
2021-07-16 6.64 6.86 6.42 6.50 0.1M
2021-07-15 6.59 6.84 6.30 6.51 0.4M
2021-07-14 6.88 6.88 6.60 6.66 0.2M
2021-07-13 6.92 6.92 6.75 6.86 0.1M
2021-07-12 7.08 7.12 6.78 6.93 0.2M
2021-07-09 6.79 7.06 6.77 7.00 0.3M
2021-07-08 6.67 6.92 6.51 6.81 0.3M
2021-07-07 7.19 7.32 6.70 6.86 0.6M
2021-07-06 7.54 7.60 7.06 7.24 0.6M
2021-07-02 7.68 7.68 7.32 7.44 0.4M
2021-07-01 7.83 8.01 7.51 7.63 0.5M
2021-06-30 8.12 8.20 7.80 7.85 0.5M
2021-06-29 8.06 8.25 7.51 8.22 0.7M
2021-06-28 8.44 8.44 7.93 7.98 0.5M
2021-06-25 8.46 8.55 8.20 8.31 1.8M
2021-06-24 8.89 8.92 8.47 8.50 0.4M
2021-06-23 8.55 9.01 8.55 8.88 0.4M
2021-06-22 8.50 8.67 8.33 8.66 0.3M
2021-06-21 9.13 9.17 8.36 8.53 0.7M
2021-06-18 8.68 9.22 8.32 9.18 1.3M
2021-06-17 8.54 9.16 8.43 8.74 0.9M
2021-06-16 9.34 9.34 8.06 8.50 1.0M
2021-06-15 9.17 9.64 9.16 9.39 0.6M
2021-06-14 8.59 9.80 8.52 9.25 1.2M
2021-06-11 8.46 8.68 8.38 8.53 0.5M
2021-06-10 8.40 8.99 8.26 8.36 0.7M
2021-06-09 8.39 8.64 8.10 8.35 0.7M
2021-06-08 7.89 8.39 7.75 8.27 0.6M
2021-06-07 7.93 8.14 7.31 8.09 1.1M
2021-06-04 8.03 8.36 7.93 8.04 0.6M
2021-06-03 8.24 8.24 7.57 7.91 1.0M
2021-06-02 8.34 8.39 7.75 8.19 0.7M
2021-06-01 9.00 9.11 8.08 8.24 0.9M
2021-05-28 7.71 9.00 7.56 8.96 2.9M
2021-05-27 7.80 7.86 7.38 7.62 0.9M
2021-05-26 6.99 7.99 6.95 7.69 1.9M
2021-05-25 6.79 7.03 6.61 6.94 0.6M
2021-05-24 7.23 7.23 6.58 6.66 0.4M
2021-05-21 6.38 7.23 6.29 7.12 1.0M
2021-05-20 6.30 6.55 6.23 6.36 0.3M
2021-05-19 6.16 6.31 6.04 6.27 0.2M
2021-05-18 6.19 6.40 6.13 6.20 0.3M
2021-05-17 5.85 6.20 5.85 6.17 0.3M
2021-05-14 6.10 6.14 5.71 5.89 0.4M
2021-05-13 6.12 6.25 6.02 6.09 0.4M
2021-05-12 6.06 6.48 5.96 6.11 0.5M
2021-05-11 5.88 6.15 5.83 6.11 0.3M
2021-05-10 5.98 6.28 5.84 6.00 0.5M
2021-05-07 6.00 6.20 5.92 6.02 0.3M
2021-05-06 6.22 6.27 5.75 5.90 0.7M
2021-05-05 6.11 6.58 5.91 6.17 0.7M
2021-05-04 6.09 6.15 5.80 6.02 0.5M
2021-05-03 6.04 6.80 5.90 6.21 1.2M
2021-04-30 5.80 6.09 5.65 5.88 0.6M
2021-04-29 6.50 6.57 6.04 6.15 0.9M
2021-04-28 6.20 6.85 5.95 6.49 1.4M
2021-04-27 6.38 6.40 5.87 6.24 0.9M
2021-04-26 6.00 6.47 6.00 6.35 1.3M
2021-04-23 5.40 6.24 5.33 5.85 2.1M
2021-04-22 5.14 5.35 4.95 5.23 1.1M
2021-04-21 5.15 5.15 4.88 5.10 0.9M
2021-04-20 4.98 5.50 4.83 5.28 3.0M
2021-04-19 5.09 5.47 4.96 5.00 1.3M
2021-04-16 5.39 5.46 5.00 5.04 0.5M
2021-04-15 5.15 5.63 4.92 5.38 1.4M
2021-04-14 4.91 5.05 4.70 4.96 0.4M
2021-04-13 5.44 5.44 4.65 4.68 1.1M
2021-04-12 5.31 5.64 5.17 5.52 1.3M
2021-04-09 5.40 5.48 5.24 5.39 0.1M
2021-04-08 5.24 5.65 5.15 5.34 0.3M
2021-04-07 5.43 5.43 5.20 5.24 0.2M
2021-04-06 5.31 5.55 5.27 5.39 0.2M
2021-04-05 5.51 5.51 5.21 5.36 0.2M
2021-04-01 5.63 5.70 5.23 5.40 0.8M
2021-03-31 5.29 5.73 5.26 5.56 0.2M
2021-03-30 5.13 5.35 5.02 5.25 0.1M
2021-03-29 5.54 5.55 5.11 5.12 0.2M
2021-03-26 5.41 5.59 5.35 5.55 0.2M
2021-03-25 5.06 5.45 5.05 5.39 0.2M
2021-03-24 5.34 5.57 5.14 5.14 0.2M
2021-03-23 5.50 5.61 5.18 5.31 0.5M
2021-03-22 5.71 5.82 5.45 5.50 0.2M
2021-03-19 5.58 5.70 5.42 5.65 0.2M
2021-03-18 5.85 5.89 5.52 5.55 0.2M
2021-03-17 5.55 6.00 5.41 5.91 0.3M
2021-03-16 5.75 5.78 5.55 5.63 0.2M
2021-03-15 5.92 6.06 5.76 5.80 0.3M
2021-03-12 5.79 5.94 5.53 5.93 0.2M
2021-03-11 5.87 6.14 5.70 5.80 0.3M
2021-03-10 5.68 5.89 5.67 5.79 0.3M
2021-03-09 5.50 5.71 5.40 5.61 0.3M
2021-03-08 5.28 5.48 5.05 5.38 0.6M
2021-03-05 5.00 5.28 4.85 5.22 0.6M
2021-03-04 5.15 5.21 4.70 4.87 0.7M
2021-03-03 5.19 5.35 5.14 5.23 0.3M
2021-03-02 5.51 5.53 5.20 5.22 0.3M
2021-03-01 5.51 5.51 5.30 5.47 0.2M
2021-02-26 5.32 5.47 5.05 5.26 0.3M
2021-02-25 5.67 5.81 5.19 5.33 0.4M
2021-02-24 5.52 5.74 5.41 5.71 0.3M
2021-02-23 5.55 5.60 5.02 5.60 0.6M
2021-02-22 6.20 6.20 5.65 5.73 0.5M
2021-02-19 6.02 6.20 5.79 5.93 0.5M
2021-02-18 6.18 6.23 5.71 5.91 0.5M
2021-02-17 6.75 6.87 6.17 6.22 0.8M
2021-02-16 7.15 7.33 6.71 6.87 0.8M
2021-02-12 6.68 7.32 6.53 7.12 1.0M
2021-02-11 6.60 6.83 6.43 6.71 0.4M
2021-02-10 7.05 7.08 6.45 6.70 0.5M
2021-02-09 6.90 7.14 6.74 6.85 0.5M
2021-02-08 6.90 7.02 6.70 6.85 0.5M
2021-02-05 7.09 7.37 6.37 6.65 1.1M
2021-02-04 6.10 7.27 6.10 7.16 1.6M
2021-02-03 5.97 6.16 5.81 6.12 0.7M
2021-02-02 5.55 6.06 5.44 5.87 0.8M
2021-02-01 5.60 5.75 5.46 5.55 0.4M
2021-01-29 5.64 5.67 5.26 5.56 0.5M
2021-01-28 5.41 6.10 5.21 5.54 1.3M
2021-01-27 5.30 5.46 5.09 5.40 0.9M
2021-01-26 5.35 5.64 5.26 5.39 1.2M
2021-01-25 5.20 5.35 5.05 5.29 0.4M
2021-01-22 5.02 5.20 4.86 5.16 0.5M
2021-01-21 5.23 5.29 5.01 5.06 0.6M
2021-01-20 5.41 5.56 5.13 5.25 0.8M
2021-01-19 5.26 5.59 5.20 5.42 0.8M
2021-01-15 5.57 5.66 5.05 5.18 1.5M
2021-01-14 5.26 5.80 5.18 5.57 1.4M
2021-01-13 5.11 5.60 4.93 5.24 2.5M
2021-01-12 5.17 5.62 4.89 5.05 2.9M
2021-01-11 4.95 5.40 4.78 5.13 1.8M
2021-01-08 5.02 5.03 4.90 4.93 0.4M
2021-01-07 5.25 5.33 4.77 4.90 1.3M
2021-01-06 5.18 6.42 4.81 5.44 4.6M
2021-01-05 4.79 5.32 4.68 5.22 1.6M
2021-01-04 4.90 4.99 4.56 4.80 0.6M