Caesarstone Ltd.

CSTE
🏛️ 美国 →
1.59
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
2021-12-31 11.23 11.48 11.13 11.34 0.0M
2021-12-30 11.35 11.56 11.29 11.30 0.0M
2021-12-29 11.19 11.50 11.11 11.36 0.1M
2021-12-28 11.22 11.35 11.06 11.25 0.0M
2021-12-27 11.27 11.28 11.04 11.21 0.1M
2021-12-23 11.11 11.36 11.09 11.22 0.0M
2021-12-22 10.95 11.10 10.94 11.04 0.1M
2021-12-21 10.53 11.00 10.53 10.89 0.1M
2021-12-20 10.43 10.50 10.20 10.45 0.1M
2021-12-17 10.54 10.76 10.23 10.53 0.1M
2021-12-16 10.60 10.85 10.52 10.58 0.7M
2021-12-15 10.48 10.74 10.20 10.53 0.1M
2021-12-14 10.69 10.92 10.44 10.47 0.0M
2021-12-13 11.01 11.06 10.71 10.72 0.1M
2021-12-10 11.34 11.34 10.98 11.12 0.1M
2021-12-09 11.45 11.45 11.18 11.22 0.1M
2021-12-08 11.55 11.60 11.41 11.54 0.0M
2021-12-07 11.53 11.77 11.36 11.51 0.1M
2021-12-06 11.47 11.73 11.34 11.46 0.1M
2021-12-03 11.00 11.35 10.75 11.31 0.1M
2021-12-02 10.80 11.00 10.63 10.99 0.1M
2021-12-01 11.40 11.41 10.66 10.73 0.2M
2021-11-30 11.80 11.96 11.04 11.17 0.2M
2021-11-29 12.08 12.38 11.83 11.92 0.1M
2021-11-26 12.31 12.33 11.74 12.00 0.1M
2021-11-24 12.41 12.70 12.37 12.54 0.0M
2021-11-23 12.47 12.59 12.36 12.56 0.1M
2021-11-22 12.33 12.69 12.32 12.49 0.1M
2021-11-19 12.21 12.47 12.00 12.29 0.2M
2021-11-18 12.32 12.37 12.10 12.33 0.1M
2021-11-17 11.88 12.39 11.80 12.34 0.2M
2021-11-16 12.18 12.20 11.69 11.77 0.2M
2021-11-15 12.51 12.56 12.26 12.34 0.1M
2021-11-12 12.88 12.88 12.45 12.51 0.1M
2021-11-11 13.09 13.14 12.79 12.84 0.0M
2021-11-10 13.45 13.67 13.00 13.08 0.3M
2021-11-09 13.29 13.53 13.14 13.50 0.3M
2021-11-08 13.44 13.51 13.25 13.31 0.1M
2021-11-05 13.15 13.56 13.15 13.34 0.1M
2021-11-04 13.48 13.50 12.76 13.07 0.2M
2021-11-03 12.36 13.56 12.30 13.15 0.1M
2021-11-02 12.70 13.01 12.55 12.91 0.1M
2021-11-01 12.50 12.79 12.33 12.75 0.1M
2021-10-29 12.47 12.64 12.34 12.48 0.0M
2021-10-28 12.29 12.63 12.29 12.55 0.0M
2021-10-27 12.28 12.53 12.21 12.24 0.0M
2021-10-26 12.49 12.49 12.32 12.34 0.0M
2021-10-25 12.27 12.55 12.25 12.46 0.1M
2021-10-22 12.42 12.44 12.25 12.28 0.0M
2021-10-21 12.42 12.52 12.26 12.39 0.0M
2021-10-20 12.17 12.54 12.04 12.50 0.0M
2021-10-19 12.45 12.45 12.09 12.27 0.1M
2021-10-18 12.31 12.65 12.11 12.44 0.2M
2021-10-15 12.39 12.68 12.32 12.34 0.1M
2021-10-14 12.40 12.40 12.15 12.22 0.1M
2021-10-13 12.24 12.36 12.15 12.20 0.1M
2021-10-12 12.20 12.50 12.07 12.31 0.1M
2021-10-11 12.44 12.65 12.02 12.02 0.0M
2021-10-08 12.55 12.56 12.31 12.39 0.1M
2021-10-07 12.56 12.71 12.51 12.56 0.1M
2021-10-06 12.73 12.86 12.26 12.47 0.1M
2021-10-05 12.56 12.70 12.42 12.65 0.1M
2021-10-04 12.74 12.96 12.34 12.45 0.1M
2021-10-01 12.52 12.90 12.50 12.73 0.2M
2021-09-30 12.89 13.20 12.42 12.42 0.1M
2021-09-29 12.90 12.91 12.71 12.80 0.1M
2021-09-28 13.45 13.49 12.78 12.82 0.1M
2021-09-27 13.11 13.62 13.04 13.52 0.1M
2021-09-24 13.04 13.24 13.00 13.04 0.0M
2021-09-23 13.08 13.30 12.82 13.20 0.1M
2021-09-22 12.77 13.14 12.77 13.01 0.0M
2021-09-21 13.14 13.17 12.57 12.75 0.1M
2021-09-20 12.87 13.08 12.67 13.03 0.1M
2021-09-17 12.98 13.13 12.98 13.08 0.2M
2021-09-16 13.35 13.35 13.06 13.13 0.1M
2021-09-15 13.41 13.50 13.23 13.37 0.1M
2021-09-14 13.61 13.82 13.32 13.41 0.1M
2021-09-13 13.55 13.80 13.53 13.61 0.1M
2021-09-10 13.37 13.49 13.13 13.42 0.1M
2021-09-09 13.32 13.43 13.24 13.30 0.1M
2021-09-08 13.31 13.40 13.12 13.27 0.1M
2021-09-07 13.53 13.53 13.16 13.41 0.1M
2021-09-03 13.33 13.35 13.19 13.31 0.0M
2021-09-02 13.32 13.38 13.14 13.37 0.1M
2021-09-01 13.08 13.37 12.87 13.23 0.1M
2021-08-31 13.14 13.20 12.89 13.00 0.1M
2021-08-30 13.29 13.33 13.01 13.17 0.1M
2021-08-27 12.88 13.27 12.82 13.25 0.1M
2021-08-26 13.22 13.25 12.84 12.84 0.1M
2021-08-25 13.25 13.36 13.19 13.20 0.0M
2021-08-24 13.36 13.42 13.22 13.35 0.1M
2021-08-23 13.10 13.40 12.98 13.35 0.1M
2021-08-20 13.12 13.20 12.90 13.04 0.1M
2021-08-19 13.21 13.31 13.11 13.21 0.1M
2021-08-18 13.47 13.66 13.35 13.38 0.0M
2021-08-17 13.90 13.91 13.33 13.56 0.0M
2021-08-16 13.86 14.15 13.72 13.97 0.1M
2021-08-13 14.05 14.05 13.85 13.97 0.0M
2021-08-12 14.21 14.43 13.82 14.01 0.1M
2021-08-11 13.69 14.27 13.50 14.19 0.1M
2021-08-10 13.24 13.53 13.24 13.53 0.0M
2021-08-09 13.67 13.67 13.18 13.25 0.1M
2021-08-06 13.52 13.67 13.42 13.58 0.1M
2021-08-05 13.78 13.92 13.18 13.43 0.1M
2021-08-04 14.12 14.50 13.21 13.78 0.2M
2021-08-03 13.61 14.24 13.51 14.17 0.1M
2021-08-02 13.38 13.95 13.38 13.61 0.1M
2021-07-30 13.44 13.45 13.20 13.27 0.1M
2021-07-29 13.13 13.37 12.95 13.29 0.1M
2021-07-28 13.13 13.13 12.75 13.01 0.1M
2021-07-27 12.92 13.04 12.77 12.85 0.1M
2021-07-26 13.15 13.29 12.96 12.98 0.0M
2021-07-23 13.13 13.25 12.92 13.12 0.0M
2021-07-22 13.46 13.49 13.04 13.05 0.0M
2021-07-21 13.55 13.79 13.38 13.52 0.1M
2021-07-20 13.18 13.55 13.15 13.40 0.1M
2021-07-19 13.09 13.33 12.83 13.13 0.1M
2021-07-16 13.76 13.76 13.33 13.34 0.1M
2021-07-15 13.51 13.77 13.37 13.64 0.1M
2021-07-14 13.88 13.88 13.52 13.66 0.1M
2021-07-13 14.13 14.14 13.83 13.86 0.1M
2021-07-12 14.00 14.25 13.85 14.20 0.1M
2021-07-09 13.95 14.16 13.87 14.06 0.0M
2021-07-08 13.79 13.98 13.56 13.73 0.1M
2021-07-07 14.16 14.34 13.98 14.06 0.1M
2021-07-06 14.45 14.51 13.90 14.16 0.1M
2021-07-02 14.88 14.88 14.41 14.45 0.1M
2021-07-01 14.90 15.00 14.74 14.87 0.1M
2021-06-30 14.70 15.03 14.68 14.76 0.1M
2021-06-29 14.61 14.96 14.55 14.83 0.1M
2021-06-28 14.41 14.64 14.16 14.61 0.1M
2021-06-25 14.76 14.89 14.30 14.40 0.3M
2021-06-24 14.73 14.73 14.55 14.66 0.1M
2021-06-23 15.07 15.10 14.63 14.65 0.1M
2021-06-22 15.11 15.20 14.94 15.03 0.1M
2021-06-21 14.89 15.24 14.66 15.17 0.1M
2021-06-18 14.55 14.84 14.54 14.59 0.1M
2021-06-17 15.09 15.15 14.66 14.87 0.1M
2021-06-16 15.30 15.31 14.72 15.20 0.1M
2021-06-15 15.45 15.59 15.16 15.29 0.1M
2021-06-14 15.93 16.01 15.38 15.50 0.1M
2021-06-11 16.10 16.17 15.87 15.90 0.1M
2021-06-10 16.41 16.41 15.83 16.01 0.1M
2021-06-09 16.81 16.85 16.13 16.21 0.1M
2021-06-08 16.85 16.93 16.65 16.78 0.1M
2021-06-07 16.42 16.83 16.39 16.79 0.1M
2021-06-04 16.28 16.45 16.00 16.35 0.1M
2021-06-03 16.05 16.13 15.63 16.10 0.1M
2021-06-02 16.95 16.95 15.85 16.10 0.2M
2021-06-01 16.73 16.97 16.49 16.87 0.1M
2021-05-28 16.81 16.85 16.31 16.50 0.1M
2021-05-27 17.18 17.69 16.75 16.80 0.1M
2021-05-26 16.93 17.18 16.83 17.14 0.1M
2021-05-25 16.24 17.28 16.24 16.84 0.2M
2021-05-24 15.52 16.31 15.52 16.28 0.2M
2021-05-21 15.63 15.88 15.38 15.54 0.1M
2021-05-20 15.56 15.56 15.21 15.48 0.1M
2021-05-19 15.06 15.95 15.00 15.46 0.1M
2021-05-18 15.87 16.07 15.63 15.63 0.2M
2021-05-17 15.66 15.85 15.28 15.79 0.1M
2021-05-14 15.28 16.09 15.23 16.02 0.2M
2021-05-13 15.27 15.52 15.02 15.16 0.1M
2021-05-12 16.08 16.13 15.27 15.30 0.1M
2021-05-11 16.33 16.47 15.92 15.98 0.1M
2021-05-10 16.86 17.28 16.56 16.59 0.3M
2021-05-07 16.83 17.46 16.65 17.03 0.2M
2021-05-06 16.32 17.72 15.83 16.93 0.5M
2021-05-05 14.99 19.80 14.97 15.95 1.7M
2021-05-04 14.45 14.54 14.21 14.42 0.3M
2021-05-03 14.00 14.52 14.00 14.49 0.1M
2021-04-30 14.14 14.32 13.93 13.96 0.1M
2021-04-29 14.19 14.56 14.19 14.28 0.1M
2021-04-28 13.95 14.37 13.85 14.19 0.1M
2021-04-27 13.88 14.01 13.75 13.92 0.1M
2021-04-26 13.90 14.02 13.75 13.93 0.1M
2021-04-23 13.75 13.97 13.72 13.90 0.1M
2021-04-22 13.94 13.94 13.66 13.70 0.1M
2021-04-21 13.76 13.97 13.76 13.89 0.1M
2021-04-20 13.97 13.98 13.60 13.74 0.1M
2021-04-19 14.14 14.14 13.72 14.04 0.1M
2021-04-16 13.98 14.25 13.89 14.18 0.1M
2021-04-15 13.66 13.94 13.56 13.88 0.1M
2021-04-14 13.62 13.82 13.62 13.63 0.1M
2021-04-13 13.90 13.92 13.53 13.63 0.2M
2021-04-12 13.91 13.97 13.83 13.93 0.0M
2021-04-09 13.85 13.98 13.80 13.91 0.1M
2021-04-08 13.93 13.93 13.70 13.87 0.1M
2021-04-07 14.07 14.18 13.82 13.91 0.1M
2021-04-06 13.72 14.24 13.72 14.14 0.1M
2021-04-05 14.00 14.02 13.69 13.80 0.1M
2021-04-01 13.93 13.93 13.62 13.89 0.1M
2021-03-31 13.80 13.97 13.48 13.73 0.1M
2021-03-30 13.54 13.86 13.36 13.77 0.1M
2021-03-29 13.67 13.97 13.38 13.55 0.1M
2021-03-26 13.33 13.78 13.17 13.73 0.1M
2021-03-25 12.86 13.29 12.75 13.22 0.1M
2021-03-24 13.30 13.56 12.97 13.01 0.2M
2021-03-23 13.69 13.83 13.17 13.23 0.2M
2021-03-22 14.00 14.17 13.57 13.78 0.3M
2021-03-19 13.68 14.87 13.36 14.11 1.0M
2021-03-18 13.41 13.85 13.36 13.63 0.2M
2021-03-17 13.41 13.63 13.10 13.41 0.2M
2021-03-16 13.46 13.76 13.30 13.54 0.2M
2021-03-15 13.21 13.50 12.94 13.50 0.1M
2021-03-12 13.00 13.42 12.89 13.23 0.3M
2021-03-11 13.01 13.46 12.84 13.09 0.3M
2021-03-10 12.96 13.16 12.80 12.97 0.2M
2021-03-09 13.12 13.28 12.62 12.70 0.2M
2021-03-08 13.06 13.40 12.91 13.14 0.4M
2021-03-05 12.76 13.36 12.67 13.02 0.3M
2021-03-04 12.67 13.06 12.44 12.60 0.5M
2021-03-03 12.69 12.80 12.32 12.58 0.1M
2021-03-02 12.79 12.83 12.40 12.45 0.1M
2021-03-01 12.84 12.97 12.47 12.84 0.2M
2021-02-26 12.60 13.25 12.31 12.61 0.1M
2021-02-25 13.85 13.85 12.40 12.48 0.2M
2021-02-24 12.60 13.00 10.89 12.88 0.6M
2021-02-23 13.33 13.44 13.05 13.17 0.1M
2021-02-22 13.28 13.52 13.13 13.41 0.1M
2021-02-19 13.27 13.38 13.09 13.23 0.1M
2021-02-18 13.14 13.49 13.04 13.27 0.1M
2021-02-17 13.40 13.54 12.96 13.18 0.1M
2021-02-16 13.79 13.95 13.42 13.42 0.1M
2021-02-12 13.55 13.79 13.51 13.69 0.1M
2021-02-11 13.79 13.84 13.45 13.65 0.1M
2021-02-10 14.44 14.44 13.64 13.74 0.1M
2021-02-09 13.85 14.46 13.85 14.27 0.1M
2021-02-08 13.07 13.97 13.03 13.84 0.2M
2021-02-05 13.18 13.20 12.94 13.03 0.1M
2021-02-04 12.87 13.14 12.75 13.06 0.1M
2021-02-03 12.93 13.08 12.64 12.90 0.1M
2021-02-02 12.98 13.15 12.80 12.96 0.1M
2021-02-01 12.68 12.91 12.33 12.84 0.1M
2021-01-29 13.22 13.22 12.45 12.58 0.1M
2021-01-28 12.88 13.11 12.58 13.01 0.2M
2021-01-27 13.50 13.50 12.77 12.89 0.1M
2021-01-26 13.69 13.74 13.49 13.54 0.1M
2021-01-25 13.68 13.68 13.28 13.58 0.2M
2021-01-22 13.45 13.82 13.19 13.76 0.1M
2021-01-21 13.34 13.91 13.20 13.76 0.4M
2021-01-20 13.03 13.44 12.98 13.36 0.4M
2021-01-19 13.23 13.23 13.00 13.05 0.1M
2021-01-15 13.12 13.23 13.01 13.03 0.1M
2021-01-14 13.35 13.50 13.30 13.32 0.1M
2021-01-13 13.02 13.61 13.00 13.30 0.1M
2021-01-12 12.82 13.19 12.75 13.10 0.1M
2021-01-11 12.95 13.00 12.67 12.80 0.2M
2021-01-08 13.75 13.75 12.72 12.94 0.1M
2021-01-07 13.39 13.73 13.10 13.62 0.1M
2021-01-06 13.24 13.87 13.20 13.36 0.4M
2021-01-05 12.45 12.98 12.45 12.94 0.1M
2021-01-04 12.92 12.92 12.33 12.63 0.2M