CGI Inc

GIBa
🏛️ 美国 →
89.13
最后更新: 2025-09-30
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 85.66 86.52 85.56 86.13 0.1M
2022-12-29 85.28 86.56 85.28 86.29 0.1M
2022-12-28 86.16 86.69 84.89 84.89 0.1M
2022-12-27 85.85 86.41 85.64 86.16 0.0M
2022-12-23 85.35 86.47 84.98 85.93 0.1M
2022-12-22 85.84 85.84 84.82 85.55 0.2M
2022-12-21 86.00 86.92 85.62 86.69 0.1M
2022-12-20 84.85 86.18 84.79 85.59 0.2M
2022-12-19 85.02 85.35 84.34 85.08 0.4M
2022-12-16 85.00 85.99 84.60 85.44 0.1M
2022-12-15 86.17 86.51 85.29 85.68 0.1M
2022-12-14 87.85 88.53 86.89 87.43 0.1M
2022-12-13 88.77 89.11 87.74 87.87 0.2M
2022-12-12 84.98 87.11 84.98 86.98 0.1M
2022-12-09 85.52 85.64 84.96 85.10 0.1M
2022-12-08 85.56 86.04 85.33 86.03 0.1M
2022-12-07 84.81 86.24 84.81 85.47 0.1M
2022-12-06 86.56 86.56 84.93 85.07 0.1M
2022-12-05 87.41 87.91 86.67 86.84 0.1M
2022-12-02 87.78 88.89 87.69 88.12 0.1M
2022-12-01 87.31 89.11 87.30 88.73 0.1M
2022-11-30 85.40 87.42 85.40 87.31 0.3M
2022-11-29 84.36 85.69 84.21 85.06 0.1M
2022-11-28 84.98 85.58 84.58 84.75 0.1M
2022-11-25 84.98 85.65 84.92 85.51 0.0M
2022-11-23 85.15 85.67 84.54 85.26 0.1M
2022-11-22 84.50 85.74 84.50 85.57 0.1M
2022-11-21 84.64 84.97 84.05 84.50 0.1M
2022-11-18 84.81 85.40 84.53 85.36 0.1M
2022-11-17 83.46 85.37 83.46 84.76 0.1M
2022-11-16 84.48 85.04 84.24 84.72 0.1M
2022-11-15 83.38 85.52 83.38 84.58 0.2M
2022-11-14 83.50 84.63 82.62 82.63 0.2M
2022-11-11 85.33 85.74 84.80 85.51 0.1M
2022-11-10 82.37 85.50 82.22 85.46 0.2M
2022-11-09 79.93 81.76 78.68 80.35 0.2M
2022-11-08 80.28 81.53 79.62 80.53 0.1M
2022-11-07 79.02 80.30 79.02 80.22 0.1M
2022-11-04 79.07 80.70 78.95 79.35 0.2M
2022-11-03 77.69 78.33 77.16 77.91 0.1M
2022-11-02 80.07 80.98 78.52 78.53 0.1M
2022-11-01 81.94 82.06 80.22 80.33 0.1M
2022-10-31 81.55 81.77 80.33 80.47 0.1M
2022-10-28 80.27 82.32 79.95 82.24 0.2M
2022-10-27 81.15 81.55 80.24 80.48 0.1M
2022-10-26 79.56 81.67 79.06 81.15 0.1M
2022-10-25 79.04 80.27 79.04 79.77 0.2M
2022-10-24 77.55 79.23 76.82 79.01 0.2M
2022-10-21 75.72 77.78 75.68 77.61 0.1M
2022-10-20 75.78 77.37 75.69 76.02 0.1M
2022-10-19 76.53 76.92 75.64 76.32 0.1M
2022-10-18 77.92 78.31 76.37 77.26 0.2M
2022-10-17 75.95 77.19 75.95 76.99 0.1M
2022-10-14 76.57 77.27 74.78 74.83 0.1M
2022-10-13 72.87 76.86 72.23 76.62 0.1M
2022-10-12 74.68 75.22 74.35 74.50 0.1M
2022-10-11 74.78 75.93 74.47 74.80 0.2M
2022-10-10 75.50 75.50 74.36 74.96 0.1M
2022-10-07 75.42 75.88 74.98 75.32 0.1M
2022-10-06 78.61 78.61 76.09 76.27 0.2M
2022-10-05 79.19 79.55 78.67 79.07 0.2M
2022-10-04 79.15 80.84 79.14 80.17 0.3M
2022-10-03 75.77 78.55 75.55 78.05 0.2M
2022-09-30 75.30 77.12 75.21 75.24 0.3M
2022-09-29 76.01 76.11 74.91 75.32 0.1M
2022-09-28 73.76 77.48 73.76 77.08 0.2M
2022-09-27 75.29 75.66 73.89 74.01 0.2M
2022-09-26 74.37 75.53 74.32 74.86 0.2M
2022-09-23 74.82 75.17 74.37 74.82 0.1M
2022-09-22 76.27 76.51 75.53 75.69 0.1M
2022-09-21 77.32 78.10 76.39 76.41 0.1M
2022-09-20 77.81 77.81 76.58 77.17 0.1M
2022-09-19 77.43 78.50 76.91 78.30 0.1M
2022-09-16 76.92 78.55 76.87 78.26 0.2M
2022-09-15 78.03 78.76 77.59 77.80 0.1M
2022-09-14 78.76 79.09 78.23 78.59 0.1M
2022-09-13 80.13 80.87 78.72 78.89 0.1M
2022-09-12 80.75 81.99 80.75 81.82 0.1M
2022-09-09 79.43 80.66 79.43 80.62 0.1M
2022-09-08 78.04 79.01 77.71 78.73 0.1M
2022-09-07 77.40 79.03 77.23 78.81 0.1M
2022-09-06 77.71 78.37 76.96 77.37 0.1M
2022-09-02 78.21 78.99 77.49 78.03 0.1M
2022-09-01 78.51 78.96 77.02 77.90 0.1M
2022-08-31 79.37 80.65 79.15 79.20 0.1M
2022-08-30 80.33 80.75 79.14 79.19 0.1M
2022-08-29 79.88 80.59 79.11 80.16 0.1M
2022-08-26 83.40 83.47 80.14 80.28 0.2M
2022-08-25 81.78 83.03 81.72 82.97 0.1M
2022-08-24 82.38 82.86 81.66 81.93 0.1M
2022-08-23 82.31 82.82 82.02 82.45 0.1M
2022-08-22 83.42 83.92 82.73 82.79 0.1M
2022-08-19 84.90 84.90 83.45 83.47 0.1M
2022-08-18 85.59 85.79 85.01 85.52 0.1M
2022-08-17 86.16 86.79 85.79 85.91 0.1M
2022-08-16 85.92 87.35 85.60 87.29 0.1M
2022-08-15 85.36 86.61 85.36 86.33 0.1M
2022-08-12 85.26 86.42 85.26 86.37 0.0M
2022-08-11 86.36 86.77 85.47 85.60 0.1M
2022-08-10 85.77 86.27 85.33 86.27 0.1M
2022-08-09 86.02 86.20 84.19 84.41 0.1M
2022-08-08 86.34 87.21 85.96 86.29 0.1M
2022-08-05 85.89 86.47 85.25 86.42 0.1M
2022-08-04 86.24 87.21 85.88 87.09 0.1M
2022-08-03 85.47 86.18 85.33 86.06 0.1M
2022-08-02 84.73 86.70 84.70 85.47 0.1M
2022-08-01 85.70 86.21 85.42 85.61 0.1M
2022-07-29 85.00 85.99 84.28 85.72 0.1M
2022-07-28 85.04 85.62 83.90 85.13 0.2M
2022-07-27 82.75 85.32 82.75 85.21 0.2M
2022-07-26 83.56 83.77 81.65 83.04 0.2M
2022-07-25 84.25 84.53 83.80 84.25 0.3M
2022-07-22 85.21 86.27 84.16 84.31 0.1M
2022-07-21 84.60 85.89 84.23 85.55 0.1M
2022-07-20 83.15 84.83 83.15 84.62 0.1M
2022-07-19 83.41 84.71 83.18 83.72 0.2M
2022-07-18 81.87 83.28 81.79 82.90 0.2M
2022-07-15 82.59 82.90 81.59 81.75 0.1M
2022-07-14 81.23 82.29 80.29 82.03 0.2M
2022-07-13 80.26 82.55 80.07 82.21 0.2M
2022-07-12 79.82 82.25 79.82 81.33 0.3M
2022-07-11 81.27 81.39 80.13 80.23 0.1M
2022-07-08 81.23 82.16 81.23 82.04 0.1M
2022-07-07 81.09 81.76 80.34 81.68 0.1M
2022-07-06 79.17 81.40 79.10 81.16 0.2M
2022-07-05 78.21 79.36 77.39 79.05 0.2M
2022-07-01 79.42 80.24 78.68 80.10 0.1M
2022-06-30 78.37 79.71 78.20 79.66 0.2M
2022-06-29 79.39 79.65 78.83 79.33 0.1M
2022-06-28 80.47 81.30 79.57 79.71 0.2M
2022-06-27 80.45 80.58 79.35 80.31 0.1M
2022-06-24 78.35 80.48 78.35 80.43 0.2M
2022-06-23 76.13 78.06 76.13 77.89 0.2M
2022-06-22 75.55 76.74 75.38 75.96 0.1M
2022-06-21 75.36 76.75 75.36 76.28 0.2M
2022-06-17 74.16 75.85 73.76 75.17 0.2M
2022-06-16 74.92 75.05 73.76 74.15 0.2M
2022-06-15 75.70 76.85 74.97 76.09 0.1M
2022-06-14 76.33 76.33 74.62 75.05 0.2M
2022-06-13 77.36 77.47 75.89 76.16 0.1M
2022-06-10 81.04 81.04 78.77 78.83 0.2M
2022-06-09 83.32 83.50 81.74 81.82 0.1M
2022-06-08 84.83 84.83 83.26 83.55 0.1M
2022-06-07 84.92 85.37 84.23 84.78 0.1M
2022-06-06 85.05 86.28 84.70 85.40 0.1M
2022-06-03 84.80 85.04 84.07 84.35 0.1M
2022-06-02 84.69 85.54 84.08 85.46 0.1M
2022-06-01 85.73 86.24 84.66 84.77 0.1M
2022-05-31 84.40 86.22 84.03 85.43 0.3M
2022-05-27 83.16 85.78 83.08 85.35 0.2M
2022-05-26 82.83 83.41 82.42 82.92 0.2M
2022-05-25 82.58 83.24 82.39 82.96 0.1M
2022-05-24 84.00 84.07 82.40 83.11 0.1M
2022-05-23 83.73 84.54 83.25 84.41 0.1M
2022-05-20 83.08 83.80 82.43 83.44 0.3M
2022-05-19 80.60 83.37 80.60 82.71 0.2M
2022-05-18 80.90 81.98 80.41 80.72 0.2M
2022-05-17 81.79 82.26 80.74 81.84 0.2M
2022-05-16 79.74 81.92 79.74 81.61 0.2M
2022-05-13 78.07 81.00 78.07 80.86 0.2M
2022-05-12 77.09 78.57 76.98 77.81 0.3M
2022-05-11 77.92 78.97 77.58 77.83 0.2M
2022-05-10 79.75 79.91 77.62 78.34 0.2M
2022-05-09 78.23 79.50 77.95 78.82 0.2M
2022-05-06 78.80 80.15 78.27 79.50 0.2M
2022-05-05 81.34 81.65 78.98 79.39 0.2M
2022-05-04 81.60 82.54 80.27 82.38 0.2M
2022-05-03 79.87 82.18 79.73 81.71 0.2M
2022-05-02 79.46 79.91 78.93 79.81 0.2M
2022-04-29 81.03 81.22 79.58 79.73 0.2M
2022-04-28 81.13 81.76 79.89 81.26 0.2M
2022-04-27 80.00 81.61 79.36 80.38 0.3M
2022-04-26 80.34 80.61 79.14 79.48 0.2M
2022-04-25 79.52 81.20 79.11 80.96 0.2M
2022-04-22 82.19 82.19 79.96 80.14 0.2M
2022-04-21 82.37 83.46 82.24 82.57 0.2M
2022-04-20 81.74 82.51 81.57 81.70 0.1M
2022-04-19 79.54 81.30 79.54 81.24 0.1M
2022-04-18 79.95 80.36 79.61 79.83 0.2M
2022-04-14 81.42 81.42 80.30 80.38 0.1M
2022-04-13 80.32 81.60 80.05 81.31 0.2M
2022-04-12 81.06 81.32 80.47 80.58 0.1M
2022-04-11 80.52 81.24 80.52 80.60 0.1M
2022-04-08 81.42 81.90 80.75 81.22 0.1M
2022-04-07 81.92 82.40 80.85 81.57 0.2M
2022-04-06 82.02 82.35 81.42 81.89 0.2M
2022-04-05 80.65 82.90 80.65 82.82 0.2M
2022-04-04 79.30 80.90 79.23 80.74 0.1M
2022-04-01 79.94 79.94 78.92 79.31 0.2M
2022-03-31 81.00 81.13 79.70 79.83 0.2M
2022-03-30 80.47 81.32 80.41 81.01 0.2M
2022-03-29 81.46 82.17 80.92 81.03 0.1M
2022-03-28 80.22 80.67 79.69 80.64 0.1M
2022-03-25 81.22 81.42 79.96 80.44 0.2M
2022-03-24 80.21 81.06 79.14 81.02 0.3M
2022-03-23 81.33 81.44 79.75 79.82 0.2M
2022-03-22 82.32 82.85 81.49 81.57 0.2M
2022-03-21 82.03 82.72 81.10 82.33 0.2M
2022-03-18 82.36 83.39 81.82 82.63 0.2M
2022-03-17 81.17 82.82 81.09 82.82 0.1M
2022-03-16 80.18 81.88 79.90 81.53 0.2M
2022-03-15 80.31 80.52 78.90 79.59 0.2M
2022-03-14 80.55 81.08 79.66 80.01 0.1M
2022-03-11 82.00 82.67 80.56 80.62 0.2M
2022-03-10 79.69 81.50 79.40 81.30 0.2M
2022-03-09 79.31 81.35 79.31 80.90 0.2M
2022-03-08 79.50 79.92 77.80 78.21 0.6M
2022-03-07 80.48 81.16 79.56 79.66 0.2M
2022-03-04 81.71 82.00 80.14 80.82 0.2M
2022-03-03 83.11 83.33 82.00 82.60 0.2M
2022-03-02 81.71 83.05 81.07 82.60 0.2M
2022-03-01 82.15 82.31 80.79 81.02 0.2M
2022-02-28 81.39 82.20 81.10 81.96 0.1M
2022-02-25 81.66 82.56 80.46 82.46 0.2M
2022-02-24 77.67 81.68 77.25 81.45 0.2M
2022-02-23 82.23 82.23 80.04 80.10 0.2M
2022-02-22 81.38 83.27 81.03 81.56 0.2M
2022-02-18 83.25 83.99 82.50 82.77 0.2M
2022-02-17 84.37 84.40 83.17 83.23 0.1M
2022-02-16 84.09 85.35 83.25 85.09 0.2M
2022-02-15 84.89 85.88 84.19 84.59 0.2M
2022-02-14 83.38 84.71 83.00 84.05 0.2M
2022-02-11 86.35 86.56 83.66 83.89 0.2M
2022-02-10 85.98 87.50 85.94 86.13 0.2M
2022-02-09 86.56 87.72 86.56 87.69 0.1M
2022-02-08 86.69 87.10 85.59 85.65 0.2M
2022-02-07 87.24 87.76 86.70 87.24 0.2M
2022-02-04 85.79 87.60 85.21 87.44 0.2M
2022-02-03 87.09 87.09 85.84 86.34 0.2M
2022-02-02 82.50 89.05 82.50 88.59 0.4M
2022-02-01 85.65 86.23 84.86 86.16 0.4M
2022-01-31 82.42 85.50 82.33 85.37 0.5M
2022-01-28 80.56 82.74 80.33 82.68 0.2M
2022-01-27 81.44 81.94 80.47 80.59 0.2M
2022-01-26 82.08 82.76 80.51 80.97 0.2M
2022-01-25 82.23 82.56 80.71 80.79 0.2M
2022-01-24 82.17 83.46 80.00 83.39 0.2M
2022-01-21 84.18 85.14 83.51 83.54 0.2M
2022-01-20 85.47 86.18 84.44 84.47 0.2M
2022-01-19 87.08 87.43 84.86 84.87 0.3M
2022-01-18 85.49 86.98 85.34 86.64 0.4M
2022-01-14 84.44 85.77 84.44 85.68 0.3M
2022-01-13 84.39 85.78 84.39 84.98 0.3M
2022-01-12 83.44 84.36 82.89 83.97 0.3M
2022-01-11 83.10 83.60 81.70 83.02 0.4M
2022-01-10 82.94 83.29 80.23 83.25 0.3M
2022-01-07 85.03 85.35 84.01 84.09 0.2M
2022-01-06 86.00 86.16 85.08 85.35 0.2M
2022-01-05 87.48 88.00 85.66 85.71 0.2M
2022-01-04 88.57 88.93 87.79 88.17 0.1M
2022-01-03 88.11 88.77 87.56 88.70 0.1M