CompuMed

CMPD
🏛️ usa →
4.46
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.93 7.25 6.93 7.25 0.0M
2021-12-29 7.25 7.25 7.25 7.25 0.0M
2021-12-28 6.84 7.49 6.84 7.25 0.0M
2021-12-27 7.16 7.33 6.62 6.84 0.0M
2021-12-23 6.79 7.16 6.75 7.16 0.0M
2021-12-22 7.15 7.15 7.00 7.00 0.0M
2021-12-21 6.78 6.96 6.60 6.60 0.0M
2021-12-20 6.78 6.78 6.78 6.78 0.0M
2021-12-17 6.96 6.96 6.13 6.42 0.0M
2021-12-16 6.25 6.96 6.25 6.96 0.0M
2021-12-15 6.66 6.81 6.25 6.38 0.0M
2021-12-14 6.31 6.66 6.31 6.66 0.0M
2021-12-13 6.31 6.38 6.31 6.38 0.0M
2021-12-10 6.38 6.38 6.25 6.37 0.0M
2021-12-08 6.26 6.38 6.26 6.38 0.0M
2021-12-07 6.26 6.49 6.26 6.29 0.0M
2021-12-06 6.26 6.50 6.26 6.26 0.0M
2021-12-03 6.50 6.74 6.50 6.74 0.0M
2021-12-02 6.50 6.74 6.26 6.74 0.0M
2021-12-01 6.69 6.75 6.69 6.75 0.0M
2021-11-30 6.69 7.13 6.26 7.13 0.0M
2021-11-29 6.27 7.13 6.26 7.13 0.0M
2021-11-26 7.13 7.13 7.13 7.13 0.0M
2021-11-24 6.95 7.25 6.69 7.12 0.0M
2021-11-22 6.83 7.25 6.83 7.25 0.0M
2021-11-18 7.10 7.38 6.83 7.38 0.0M
2021-11-17 7.04 7.25 7.04 7.24 0.0M
2021-11-15 7.40 7.40 7.11 7.40 0.0M
2021-11-12 6.83 7.40 6.83 7.40 0.0M
2021-11-09 6.81 7.40 6.81 7.40 0.0M
2021-11-08 7.31 7.31 7.31 7.31 0.0M
2021-11-05 6.78 7.31 6.78 7.31 0.0M
2021-11-04 6.78 7.31 6.78 7.31 0.0M
2021-11-03 7.33 7.33 6.80 7.31 0.0M
2021-11-02 6.80 7.42 6.80 7.02 0.0M
2021-11-01 6.82 7.42 6.82 7.42 0.0M
2021-10-29 7.23 7.44 7.12 7.44 0.0M
2021-10-28 7.02 7.23 7.02 7.23 0.0M
2021-10-27 7.00 7.12 7.00 7.12 0.0M
2021-10-26 7.50 7.50 7.25 7.25 0.0M
2021-10-25 8.01 8.06 7.25 7.25 0.0M
2021-10-21 8.58 8.58 8.50 8.50 0.0M
2021-10-20 8.28 8.66 8.28 8.66 0.0M
2021-10-19 8.24 8.66 8.24 8.60 0.0M
2021-10-18 8.24 8.60 7.89 8.13 0.0M
2021-10-15 7.89 8.60 7.89 8.50 0.0M
2021-10-14 8.05 8.60 7.89 8.60 0.0M
2021-10-13 8.24 8.63 8.24 8.63 0.0M
2021-10-12 8.24 8.75 7.93 8.59 0.0M
2021-10-11 7.90 7.90 7.90 7.90 0.0M
2021-10-08 8.28 8.29 8.28 8.29 0.0M
2021-10-07 8.26 8.74 7.76 8.31 0.0M
2021-10-05 8.75 8.75 7.80 8.75 0.0M
2021-10-01 7.75 8.93 7.75 8.93 0.0M
2021-09-30 8.34 8.93 8.34 8.93 0.0M
2021-09-29 8.34 8.94 8.34 8.94 0.0M
2021-09-27 8.75 8.94 8.23 8.94 0.0M
2021-09-23 8.50 9.22 8.50 9.22 0.0M
2021-09-22 8.55 9.30 8.53 9.24 0.0M
2021-09-21 9.35 9.35 8.50 8.50 0.0M
2021-09-20 9.27 9.65 8.15 9.35 0.0M
2021-09-17 9.13 9.65 9.13 9.65 0.0M
2021-09-16 9.18 9.38 8.99 9.37 0.0M
2021-09-15 9.13 9.38 8.89 9.38 0.0M
2021-09-14 9.44 9.44 8.89 9.43 0.0M
2021-09-13 9.00 9.75 8.50 9.54 0.0M
2021-09-10 8.13 9.75 8.13 9.75 0.0M
2021-09-09 8.34 8.66 8.34 8.66 0.0M
2021-09-08 8.26 8.50 8.26 8.50 0.0M
2021-09-07 8.46 8.66 8.26 8.65 0.0M
2021-09-03 8.33 8.65 8.33 8.50 0.0M
2021-09-02 8.38 8.38 8.38 8.38 0.0M
2021-09-01 8.39 8.39 8.10 8.39 0.0M
2021-08-31 7.94 8.41 7.75 8.41 0.0M
2021-08-30 8.50 8.50 7.03 8.41 0.0M
2021-08-27 8.15 8.50 8.15 8.44 0.0M
2021-08-26 7.74 8.62 7.74 8.62 0.0M
2021-08-25 8.00 8.00 7.68 7.99 0.0M
2021-08-24 7.75 8.00 7.63 8.00 0.0M
2021-08-23 7.25 8.19 7.00 8.19 0.0M
2021-08-20 5.99 7.19 5.99 7.19 0.0M
2021-08-19 5.76 6.23 5.75 6.23 0.0M
2021-08-18 5.75 6.24 5.75 6.24 0.0M
2021-08-17 6.00 6.00 5.38 5.50 0.0M
2021-08-16 4.83 6.00 4.83 6.00 0.0M
2021-08-13 4.76 5.00 4.65 5.00 0.0M
2021-08-11 4.66 5.50 4.66 5.25 0.0M
2021-08-10 5.06 5.49 4.66 4.66 0.0M
2021-08-09 4.88 4.99 4.75 4.99 0.0M
2021-08-05 4.89 5.00 4.79 4.99 0.0M
2021-08-04 5.49 5.49 5.00 5.24 0.0M
2021-08-03 5.00 5.49 5.00 5.01 0.0M
2021-07-30 5.38 5.61 5.38 5.61 0.0M
2021-07-29 4.76 5.38 4.76 5.38 0.0M
2021-07-28 5.13 5.38 5.13 5.38 0.0M
2021-07-27 5.38 5.44 4.68 5.38 0.0M
2021-07-26 5.00 5.19 5.00 5.00 0.0M
2021-07-23 4.75 4.99 4.75 4.99 0.0M
2021-07-22 4.69 5.00 4.69 5.00 0.0M
2021-07-21 5.36 5.38 5.00 5.00 0.0M
2021-07-20 5.01 5.36 5.01 5.36 0.0M
2021-07-15 4.75 5.36 4.75 5.36 0.0M
2021-07-14 5.07 5.37 4.76 4.76 0.0M
2021-07-13 4.76 5.06 4.75 5.06 0.0M
2021-07-12 5.38 5.38 5.01 5.01 0.0M
2021-07-09 5.06 5.38 5.06 5.38 0.0M
2021-07-06 5.25 5.38 4.65 5.30 0.0M
2021-07-02 5.25 5.25 5.25 5.25 0.0M
2021-07-01 5.38 5.38 5.37 5.38 0.0M
2021-06-30 5.25 5.37 5.13 5.37 0.0M
2021-06-29 4.75 5.25 4.75 5.25 0.0M
2021-06-28 5.60 5.60 5.19 5.19 0.0M
2021-06-25 5.23 5.60 5.23 5.60 0.0M
2021-06-24 5.47 5.47 5.47 5.47 0.0M
2021-06-23 5.15 5.47 4.95 5.46 0.0M
2021-06-22 4.81 5.11 4.81 5.11 0.0M
2021-06-21 5.47 5.47 5.47 5.47 0.0M
2021-06-16 5.22 5.22 5.22 5.22 0.0M
2021-06-15 4.76 5.00 4.76 5.00 0.0M
2021-06-14 4.75 5.45 4.63 5.45 0.0M
2021-06-11 5.49 5.49 4.83 5.11 0.0M
2021-06-10 5.16 5.50 5.16 5.50 0.0M
2021-06-09 5.11 5.11 5.11 5.11 0.0M
2021-06-08 5.25 5.25 5.00 5.25 0.0M
2021-06-07 5.00 5.51 5.00 5.31 0.0M
2021-06-04 4.80 5.45 4.80 5.00 0.0M
2021-06-03 5.64 5.75 4.27 5.48 0.0M
2021-06-02 5.76 6.00 5.76 6.00 0.0M
2021-05-28 5.53 6.00 5.53 6.00 0.0M
2021-05-27 6.00 6.00 6.00 6.00 0.0M
2021-05-26 6.00 6.00 5.82 6.00 0.0M
2021-05-25 6.00 6.00 5.76 6.00 0.0M
2021-05-24 6.00 6.00 6.00 6.00 0.0M
2021-05-21 5.94 5.94 5.75 5.76 0.0M
2021-05-20 5.88 6.00 5.88 5.88 0.0M
2021-05-19 6.00 6.00 5.88 5.88 0.0M
2021-05-17 6.25 6.25 5.94 6.24 0.0M
2021-05-14 6.13 6.13 6.00 6.13 0.0M
2021-05-13 6.04 6.25 6.00 6.25 0.0M
2021-05-12 6.19 6.25 6.13 6.13 0.0M
2021-05-11 6.13 6.16 6.13 6.16 0.0M
2021-05-10 6.55 6.55 6.13 6.13 0.0M
2021-05-07 6.43 6.60 6.25 6.60 0.0M
2021-05-06 6.01 6.62 6.01 6.62 0.0M
2021-05-05 6.03 6.03 6.00 6.01 0.0M
2021-05-04 6.00 6.74 6.00 6.74 0.0M
2021-05-03 6.75 6.75 6.75 6.75 0.0M
2021-04-30 6.53 6.75 6.50 6.50 0.0M
2021-04-28 6.74 6.80 6.47 6.47 0.0M
2021-04-27 6.47 6.47 6.47 6.47 0.0M
2021-04-26 6.00 6.80 6.00 6.13 0.0M
2021-04-23 6.87 6.87 6.13 6.87 0.0M
2021-04-22 6.50 6.87 6.13 6.50 0.0M
2021-04-21 6.20 6.88 6.20 6.88 0.0M
2021-04-20 6.25 6.86 6.25 6.86 0.0M
2021-04-19 6.38 6.38 6.25 6.25 0.0M
2021-04-16 6.50 6.87 6.38 6.85 0.0M
2021-04-15 6.50 6.99 6.33 6.50 0.0M
2021-04-14 6.51 6.75 6.28 6.50 0.0M
2021-04-12 6.44 7.04 6.44 7.04 0.0M
2021-04-09 6.50 6.77 6.50 6.77 0.0M
2021-04-08 6.67 7.05 6.28 7.05 0.0M
2021-04-07 7.00 7.08 6.30 7.08 0.0M
2021-04-06 6.98 7.07 6.98 7.07 0.0M
2021-04-05 7.18 7.18 6.82 7.07 0.0M
2021-04-01 6.99 7.18 6.99 7.07 0.0M
2021-03-31 6.78 6.91 6.78 6.88 0.0M
2021-03-30 7.00 7.19 6.78 6.98 0.0M
2021-03-29 7.19 7.19 7.00 7.02 0.0M
2021-03-26 6.77 7.19 6.77 7.00 0.0M
2021-03-25 7.08 7.08 6.73 6.73 0.0M
2021-03-24 6.76 7.19 6.70 7.18 0.0M
2021-03-23 7.19 7.19 6.70 6.71 0.0M
2021-03-22 6.94 7.19 6.69 7.18 0.0M
2021-03-19 6.74 7.19 6.74 7.18 0.0M
2021-03-18 7.00 7.00 6.63 6.91 0.0M
2021-03-17 6.92 7.19 6.82 7.00 0.0M
2021-03-16 6.39 7.19 6.39 6.56 0.0M
2021-03-15 6.38 7.19 6.38 6.79 0.0M
2021-03-12 6.78 7.19 6.63 6.63 0.0M
2021-03-11 6.46 7.19 6.25 6.88 0.0M
2021-03-10 7.19 7.19 6.67 6.93 0.0M
2021-03-09 6.50 6.50 6.44 6.50 0.0M
2021-03-08 6.69 6.86 6.69 6.69 0.0M
2021-03-05 6.55 7.18 6.25 6.67 0.0M
2021-03-04 6.50 6.79 6.25 6.25 0.0M
2021-03-03 7.13 7.13 6.50 6.67 0.0M
2021-03-02 7.78 7.78 7.00 7.00 0.0M
2021-03-01 7.50 8.22 7.07 7.28 0.0M
2021-02-26 7.00 7.50 7.00 7.05 0.0M
2021-02-25 7.35 7.50 6.50 6.84 0.0M
2021-02-24 7.25 7.50 6.88 7.50 0.0M
2021-02-23 6.55 7.50 6.25 7.50 0.0M
2021-02-22 8.19 8.25 6.55 6.55 0.0M
2021-02-19 7.50 8.25 7.50 7.50 0.0M
2021-02-18 8.25 8.25 7.05 7.88 0.0M
2021-02-17 8.75 8.75 8.01 8.23 0.0M
2021-02-16 8.26 9.00 8.26 8.40 0.0M
2021-02-12 8.43 8.43 8.00 8.25 0.0M
2021-02-11 8.51 8.51 7.97 8.43 0.0M
2021-02-10 8.75 8.88 8.00 8.38 0.0M
2021-02-09 7.00 8.88 7.00 8.75 0.0M
2021-02-08 8.64 8.88 7.85 8.75 0.0M
2021-02-05 7.50 8.88 7.50 8.48 0.0M
2021-02-04 8.75 8.88 8.04 8.88 0.0M
2021-02-03 7.73 8.75 7.73 8.63 0.0M
2021-02-02 7.56 8.81 7.56 8.06 0.0M
2021-02-01 7.50 9.25 7.50 8.81 0.0M
2021-01-29 8.63 8.91 7.55 8.16 0.0M
2021-01-28 8.40 9.25 8.40 8.75 0.0M
2021-01-27 9.25 9.25 7.53 8.38 0.0M
2021-01-26 8.75 9.11 6.58 9.00 0.0M
2021-01-25 7.44 8.28 7.44 8.28 0.0M
2021-01-22 7.75 7.75 7.03 7.75 0.0M
2021-01-21 7.41 7.75 7.00 7.75 0.0M
2021-01-20 7.10 7.38 6.97 7.38 0.0M
2021-01-19 6.25 7.10 6.25 7.10 0.0M
2021-01-15 7.22 7.22 6.53 6.96 0.0M
2021-01-14 6.75 7.23 6.50 7.23 0.0M
2021-01-13 6.75 7.25 6.50 6.75 0.0M
2021-01-12 7.25 7.38 6.50 6.94 0.0M
2021-01-11 7.50 7.50 6.53 7.23 0.0M
2021-01-08 6.50 6.75 6.38 6.75 0.0M
2021-01-07 6.50 6.75 6.43 6.75 0.0M
2021-01-06 6.87 6.87 6.50 6.75 0.0M
2021-01-05 6.25 6.88 6.25 6.75 0.0M
2021-01-04 6.25 6.56 6.25 6.56 0.0M