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
2023-12-29 107.01 107.48 106.69 107.21 0.1M
2023-12-28 107.55 107.77 106.83 107.00 0.2M
2023-12-27 107.50 108.00 107.00 107.39 0.1M
2023-12-26 107.09 107.96 106.51 107.81 0.0M
2023-12-22 106.90 107.30 106.47 106.94 0.2M
2023-12-21 107.07 107.25 106.12 106.80 0.1M
2023-12-20 108.40 108.62 106.30 106.39 0.1M
2023-12-19 107.77 109.16 107.77 108.45 0.2M
2023-12-18 106.49 108.96 106.49 108.28 0.2M
2023-12-15 105.59 107.24 105.59 106.83 0.2M
2023-12-14 106.22 106.62 104.38 106.23 0.2M
2023-12-13 105.46 106.24 104.65 106.10 0.1M
2023-12-12 104.32 105.66 104.09 105.52 0.1M
2023-12-11 103.72 104.81 103.70 104.23 0.1M
2023-12-08 103.84 104.50 103.61 104.13 0.1M
2023-12-07 103.90 104.27 103.24 104.02 0.1M
2023-12-06 103.45 104.37 102.89 103.65 0.2M
2023-12-05 103.24 104.20 103.06 103.17 0.2M
2023-12-04 102.05 103.48 102.05 103.36 0.1M
2023-12-01 101.35 103.15 101.31 102.96 0.1M
2023-11-30 101.00 102.04 99.97 101.63 0.2M
2023-11-29 101.35 101.35 99.86 100.86 0.1M
2023-11-28 101.17 101.76 100.50 100.86 0.2M
2023-11-27 100.88 101.72 100.67 101.27 0.2M
2023-11-24 101.00 101.56 100.61 101.24 0.0M
2023-11-22 101.60 102.18 101.32 101.42 0.1M
2023-11-21 101.59 102.24 101.11 101.26 0.1M
2023-11-20 100.90 102.27 100.61 101.76 0.1M
2023-11-17 102.33 102.99 100.95 101.17 0.1M
2023-11-16 101.37 102.92 101.08 102.37 0.1M
2023-11-15 100.66 102.20 100.66 101.68 0.1M
2023-11-14 101.39 101.95 100.50 100.60 0.2M
2023-11-13 99.14 101.04 98.47 100.31 0.1M
2023-11-10 99.45 99.86 98.68 99.84 0.2M
2023-11-09 99.51 100.86 98.72 99.47 0.1M
2023-11-08 101.55 101.55 97.30 99.27 0.2M
2023-11-07 101.60 102.02 101.15 101.80 0.1M
2023-11-06 100.84 101.96 100.27 101.88 0.2M
2023-11-03 100.00 101.62 99.70 101.05 0.2M
2023-11-02 98.50 99.85 97.67 99.71 0.2M
2023-11-01 96.23 97.33 96.17 96.99 0.1M
2023-10-31 96.29 97.41 95.68 96.41 0.1M
2023-10-30 94.02 96.00 93.57 95.87 0.2M
2023-10-27 94.71 94.91 93.07 93.51 0.2M
2023-10-26 95.49 96.58 93.81 94.21 0.3M
2023-10-25 97.91 98.19 95.65 95.72 0.2M
2023-10-24 98.83 99.36 97.70 98.33 0.1M
2023-10-23 96.93 99.48 96.85 98.89 0.2M
2023-10-20 98.31 99.01 97.49 97.52 0.1M
2023-10-19 98.44 98.97 98.08 98.44 0.1M
2023-10-18 98.36 98.98 97.90 98.56 0.1M
2023-10-17 98.40 99.31 98.32 98.97 0.1M
2023-10-16 98.47 99.45 98.11 99.14 0.1M
2023-10-13 99.49 100.29 97.93 98.06 0.2M
2023-10-12 101.14 101.60 98.89 99.46 0.1M
2023-10-11 99.50 101.58 99.50 101.51 0.1M
2023-10-10 99.77 100.90 99.08 99.10 0.1M
2023-10-09 98.52 99.77 98.52 99.67 0.1M
2023-10-06 97.79 99.90 97.79 99.34 0.1M
2023-10-05 98.00 99.03 98.00 98.32 0.1M
2023-10-04 96.88 98.15 96.60 97.99 0.1M
2023-10-03 97.21 97.65 96.41 96.67 0.2M
2023-10-02 98.10 98.72 97.58 97.96 0.1M
2023-09-29 99.80 99.93 98.48 98.49 0.1M
2023-09-28 98.17 99.51 97.67 98.78 0.3M
2023-09-27 99.75 100.16 97.98 98.63 0.1M
2023-09-26 99.48 99.63 97.67 99.40 0.1M
2023-09-25 99.87 100.63 99.30 100.32 0.1M
2023-09-22 99.69 100.99 99.69 100.31 0.1M
2023-09-21 101.70 101.77 99.27 99.40 0.2M
2023-09-20 102.98 103.97 102.52 102.58 0.1M
2023-09-19 103.13 104.10 102.80 102.87 0.1M
2023-09-18 103.42 104.17 103.28 103.35 0.1M
2023-09-15 103.60 104.38 103.29 103.91 0.2M
2023-09-14 103.51 104.36 103.04 104.14 0.1M
2023-09-13 102.71 103.52 102.40 102.99 0.1M
2023-09-12 103.13 103.60 102.54 103.02 0.1M
2023-09-11 102.20 103.84 102.10 103.54 0.1M
2023-09-08 102.00 102.87 101.72 102.02 0.1M
2023-09-07 101.16 102.16 101.10 101.92 0.1M
2023-09-06 102.33 103.20 101.85 102.17 0.1M
2023-09-05 102.82 103.55 102.60 102.60 0.1M
2023-09-01 104.46 104.55 103.52 103.86 0.1M
2023-08-31 103.54 104.87 103.54 104.14 0.1M
2023-08-30 103.74 104.96 103.66 103.84 0.1M
2023-08-29 101.80 103.76 101.80 103.68 0.1M
2023-08-28 101.24 102.38 101.20 102.04 0.1M
2023-08-25 100.66 101.85 100.32 101.49 0.1M
2023-08-24 101.49 101.53 100.41 100.54 0.1M
2023-08-23 100.13 101.95 100.10 101.58 0.1M
2023-08-22 100.83 100.89 99.69 100.01 0.1M
2023-08-21 99.46 100.93 99.46 100.65 0.1M
2023-08-18 99.05 99.82 98.20 99.58 0.1M
2023-08-17 101.02 101.02 99.46 99.51 0.1M
2023-08-16 100.60 101.31 100.24 100.66 0.1M
2023-08-15 102.50 103.18 100.97 101.01 0.1M
2023-08-14 102.81 104.29 102.81 103.00 0.1M
2023-08-11 101.73 103.43 101.60 103.03 0.1M
2023-08-10 102.31 103.40 101.20 102.25 0.1M
2023-08-09 100.54 102.11 100.54 101.61 0.1M
2023-08-08 99.24 100.84 98.79 100.62 0.1M
2023-08-07 99.52 100.62 99.27 99.95 0.1M
2023-08-04 99.18 100.52 99.01 99.50 0.1M
2023-08-03 98.98 99.18 98.00 99.00 0.2M
2023-08-02 100.35 100.47 98.87 99.45 0.3M
2023-08-01 100.61 101.24 99.51 101.09 0.2M
2023-07-31 99.27 101.81 98.92 101.59 0.2M
2023-07-28 98.80 99.78 98.70 99.14 0.2M
2023-07-27 97.66 99.77 97.61 98.46 0.2M
2023-07-26 101.40 101.40 96.68 97.96 0.4M
2023-07-25 102.94 103.11 102.05 102.85 0.2M
2023-07-24 101.83 103.69 101.83 102.60 0.1M
2023-07-21 106.36 106.36 101.74 101.97 0.2M
2023-07-20 107.09 107.45 105.71 105.82 0.1M
2023-07-19 107.16 107.66 106.57 107.26 0.1M
2023-07-18 106.30 107.46 105.73 107.23 0.1M
2023-07-17 106.75 107.58 106.27 106.56 0.1M
2023-07-14 106.61 107.49 106.35 107.02 0.1M
2023-07-13 105.27 106.62 105.10 106.44 0.1M
2023-07-12 105.00 105.37 104.44 104.67 0.2M
2023-07-11 104.07 104.69 103.62 104.50 0.1M
2023-07-10 103.55 104.15 103.36 103.99 0.1M
2023-07-07 103.11 104.72 103.11 103.90 0.1M
2023-07-06 104.13 104.28 102.95 103.30 0.2M
2023-07-05 103.91 105.40 103.91 104.78 0.2M
2023-07-03 103.87 105.00 103.87 104.85 0.0M
2023-06-30 104.32 106.03 104.32 105.43 0.1M
2023-06-29 103.04 103.94 102.73 103.86 0.1M
2023-06-28 103.16 103.69 102.72 103.29 0.1M
2023-06-27 101.66 103.33 101.25 103.16 0.1M
2023-06-26 101.32 101.83 101.23 101.55 0.1M
2023-06-23 101.55 102.42 101.02 101.65 0.1M
2023-06-22 102.16 102.33 101.41 102.13 0.1M
2023-06-21 102.65 102.97 100.97 102.81 0.2M
2023-06-20 103.84 104.14 102.88 103.02 0.1M
2023-06-16 105.61 106.32 104.47 104.58 0.2M
2023-06-15 104.82 105.60 104.57 105.17 0.1M
2023-06-14 104.47 105.46 104.20 104.82 0.2M
2023-06-13 104.60 104.93 104.21 104.58 0.1M
2023-06-12 103.82 104.61 103.56 104.27 0.1M
2023-06-09 103.45 104.32 103.41 103.88 0.1M
2023-06-08 103.99 104.26 103.34 103.47 0.1M
2023-06-07 105.31 105.96 103.85 103.96 0.1M
2023-06-06 104.50 105.34 104.26 105.33 0.1M
2023-06-05 103.80 105.47 103.80 104.48 0.1M
2023-06-02 103.90 105.53 103.76 105.43 0.1M
2023-06-01 103.28 104.35 103.28 103.81 0.1M
2023-05-31 102.14 103.57 101.72 103.39 0.2M
2023-05-30 103.26 104.54 101.96 102.31 0.1M
2023-05-26 102.25 103.97 102.25 103.26 0.1M
2023-05-25 101.18 102.57 101.00 102.04 0.2M
2023-05-24 101.31 101.61 100.73 101.09 0.1M
2023-05-23 103.71 104.37 101.91 101.91 0.2M
2023-05-22 104.65 104.95 104.17 104.36 0.1M
2023-05-19 104.19 105.06 104.19 104.80 0.1M
2023-05-18 104.15 104.64 103.61 104.19 0.1M
2023-05-17 103.98 104.16 103.20 104.02 0.1M
2023-05-16 103.01 104.19 103.01 104.00 0.1M
2023-05-15 102.51 103.93 102.25 103.48 0.1M
2023-05-12 102.56 103.50 102.14 102.66 0.1M
2023-05-11 102.52 102.97 101.32 102.56 0.1M
2023-05-10 102.55 103.00 102.01 102.79 0.1M
2023-05-09 101.41 102.43 101.21 102.09 0.1M
2023-05-08 100.45 101.50 100.45 101.39 0.1M
2023-05-05 99.15 100.84 99.15 100.44 0.1M
2023-05-04 102.44 102.44 99.08 99.28 0.3M
2023-05-03 102.31 103.25 102.00 102.21 0.2M
2023-05-02 101.90 102.30 101.19 102.18 0.2M
2023-05-01 101.05 102.80 101.05 102.30 0.1M
2023-04-28 100.64 102.25 100.63 101.41 0.2M
2023-04-27 101.46 101.46 99.33 101.25 0.2M
2023-04-26 98.58 101.49 98.18 101.31 0.3M
2023-04-25 98.35 98.82 97.33 97.41 0.2M
2023-04-24 99.14 99.27 98.10 98.63 0.1M
2023-04-21 98.22 99.25 98.10 99.18 0.1M
2023-04-20 98.05 98.68 97.81 98.19 0.1M
2023-04-19 98.32 99.17 98.15 98.36 0.1M
2023-04-18 99.76 100.11 98.56 98.96 0.1M
2023-04-17 100.49 100.68 99.22 99.63 0.1M
2023-04-14 100.00 100.93 99.84 100.85 0.2M
2023-04-13 98.79 100.57 98.79 100.44 0.2M
2023-04-12 98.20 99.34 97.97 98.56 0.2M
2023-04-11 97.11 98.33 96.99 97.87 0.2M
2023-04-10 95.72 97.37 95.11 97.21 0.1M
2023-04-06 96.71 96.71 95.86 96.41 0.2M
2023-04-05 98.14 98.53 96.72 97.14 0.1M
2023-04-04 97.81 99.77 97.34 97.92 0.2M
2023-04-03 96.00 97.86 95.83 97.78 0.2M
2023-03-31 95.16 96.42 94.75 96.27 0.1M
2023-03-30 94.10 95.03 93.82 95.02 0.1M
2023-03-29 94.14 94.63 93.56 93.80 0.1M
2023-03-28 93.66 95.63 93.23 93.73 0.2M
2023-03-27 92.85 93.74 92.52 93.69 0.3M
2023-03-24 91.82 92.85 91.26 92.79 0.1M
2023-03-23 92.17 93.62 91.96 92.28 0.2M
2023-03-22 91.55 92.82 91.48 91.48 0.2M
2023-03-21 92.60 92.85 91.10 91.65 0.1M
2023-03-20 91.10 92.30 90.85 92.20 0.2M
2023-03-17 91.59 91.98 90.63 91.00 0.1M
2023-03-16 88.95 92.00 88.74 91.96 0.1M
2023-03-15 91.15 91.36 88.75 89.34 0.2M
2023-03-14 91.37 92.66 91.37 92.56 0.2M
2023-03-13 89.06 91.46 89.06 91.06 0.2M
2023-03-10 90.31 91.02 89.62 89.77 0.2M
2023-03-09 90.27 91.44 90.20 90.26 0.1M
2023-03-08 89.79 90.67 89.75 90.13 0.1M
2023-03-07 90.87 91.15 89.34 89.57 0.1M
2023-03-06 91.77 92.07 90.81 90.96 0.2M
2023-03-03 90.80 91.79 90.60 91.77 0.3M
2023-03-02 89.87 90.91 89.76 90.65 0.1M
2023-03-01 89.64 90.50 89.59 90.15 0.2M
2023-02-28 89.73 90.09 89.00 89.62 0.2M
2023-02-27 91.20 91.20 89.90 90.08 0.1M
2023-02-24 90.12 90.69 89.87 90.52 0.1M
2023-02-23 91.97 92.17 90.43 91.20 0.1M
2023-02-22 92.13 92.57 91.58 91.65 0.1M
2023-02-21 91.80 92.75 91.11 92.07 0.2M
2023-02-17 92.29 93.40 91.40 93.33 0.2M
2023-02-16 92.50 93.62 91.86 92.71 0.2M
2023-02-15 91.95 94.00 91.94 93.72 0.1M
2023-02-14 93.27 93.55 92.31 92.79 0.1M
2023-02-13 92.50 93.76 92.36 93.43 0.1M
2023-02-10 92.02 93.22 91.49 92.74 0.2M
2023-02-09 92.39 92.70 91.56 91.89 0.1M
2023-02-08 91.07 92.08 90.62 91.81 0.1M
2023-02-07 90.33 91.67 90.29 91.58 0.2M
2023-02-06 89.78 91.29 89.78 90.87 0.2M
2023-02-03 88.46 91.12 87.96 91.09 0.2M
2023-02-02 89.36 89.82 88.15 88.98 0.2M
2023-02-01 87.30 91.50 86.38 89.33 0.5M
2023-01-31 85.10 85.84 84.89 85.82 0.2M
2023-01-30 84.34 85.74 84.25 85.10 0.1M
2023-01-27 85.25 85.76 84.87 84.94 0.1M
2023-01-26 85.34 85.81 84.56 85.62 0.1M
2023-01-25 86.69 86.94 85.01 85.41 0.2M
2023-01-24 87.31 88.28 85.00 87.76 0.1M
2023-01-23 86.95 87.78 86.95 87.55 0.1M
2023-01-20 86.62 87.40 86.02 87.27 0.1M
2023-01-19 86.30 87.19 86.20 86.34 0.1M
2023-01-18 87.28 87.97 86.41 86.41 0.2M
2023-01-17 86.31 87.74 86.31 86.95 0.1M
2023-01-13 86.33 86.92 86.20 86.64 0.1M
2023-01-12 86.28 87.00 85.73 86.97 0.1M
2023-01-11 85.44 86.10 85.38 85.95 0.0M
2023-01-10 85.04 85.80 84.32 85.30 0.1M
2023-01-09 84.84 86.14 84.69 85.43 0.1M
2023-01-06 84.97 84.98 83.35 84.70 0.1M
2023-01-05 85.57 85.82 84.39 84.41 0.1M
2023-01-04 86.98 87.65 86.12 86.48 0.1M
2023-01-03 85.96 87.21 85.42 86.10 0.1M