凯撒娱乐

CZR
🏛️ 美国 →
27.87
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
2022-12-30 40.48 41.74 40.16 41.60 2.1M
2022-12-29 40.22 41.69 39.70 41.44 8.3M
2022-12-28 41.52 41.93 39.89 39.99 2.9M
2022-12-27 42.79 43.22 41.73 41.75 2.8M
2022-12-23 42.45 43.15 42.00 43.09 1.9M
2022-12-22 44.29 44.43 41.02 42.59 4.9M
2022-12-21 45.50 46.24 44.83 44.91 2.0M
2022-12-20 44.80 45.88 44.50 45.04 1.5M
2022-12-19 47.21 47.23 44.75 45.04 4.8M
2022-12-16 47.29 47.98 46.66 47.26 3.7M
2022-12-15 48.68 48.96 47.29 48.28 4.2M
2022-12-14 50.57 51.32 49.22 49.69 3.3M
2022-12-13 54.29 55.51 51.87 52.55 4.0M
2022-12-12 49.02 50.32 48.30 50.27 2.3M
2022-12-09 49.72 50.28 49.22 49.34 2.5M
2022-12-08 50.38 50.66 49.13 50.26 1.9M
2022-12-07 48.08 49.32 47.68 49.16 2.1M
2022-12-06 50.12 50.19 47.85 48.71 2.1M
2022-12-05 51.36 51.60 49.72 49.79 2.2M
2022-12-02 50.39 51.71 49.74 51.38 2.9M
2022-12-01 51.05 52.63 50.93 51.84 2.6M
2022-11-30 48.90 50.96 48.22 50.81 3.9M
2022-11-29 48.93 49.62 48.63 48.87 1.9M
2022-11-28 49.23 49.94 48.07 48.70 3.2M
2022-11-25 48.70 49.71 48.41 49.68 2.1M
2022-11-23 49.00 49.44 48.45 49.15 7.0M
2022-11-22 48.71 49.40 48.00 49.18 3.9M
2022-11-21 48.81 50.28 47.76 48.57 2.4M
2022-11-18 51.22 51.86 48.66 49.98 3.6M
2022-11-17 48.97 49.92 47.89 49.76 3.4M
2022-11-16 53.27 53.28 50.64 50.73 3.2M
2022-11-15 53.09 54.93 52.72 54.30 4.0M
2022-11-14 51.40 52.52 49.81 51.51 4.5M
2022-11-11 51.25 53.13 50.43 52.12 4.9M
2022-11-10 46.24 51.13 46.24 50.62 7.4M
2022-11-09 43.56 43.88 42.66 42.96 3.9M
2022-11-08 44.79 45.47 43.55 44.65 3.2M
2022-11-07 42.91 44.33 41.60 44.07 3.5M
2022-11-04 44.36 45.22 41.78 42.64 5.3M
2022-11-03 43.53 44.19 41.50 43.02 7.0M
2022-11-02 47.28 47.88 43.85 44.08 8.6M
2022-11-01 45.25 45.77 43.89 44.39 4.4M
2022-10-31 44.56 44.92 43.22 43.73 4.4M
2022-10-28 41.33 44.13 40.76 44.10 4.5M
2022-10-27 43.13 44.25 41.31 41.51 3.6M
2022-10-26 42.21 44.89 42.00 42.53 7.9M
2022-10-25 41.41 43.30 41.36 42.49 5.7M
2022-10-24 39.53 41.65 39.28 41.42 5.4M
2022-10-21 37.08 39.80 36.52 39.61 5.4M
2022-10-20 37.31 39.52 37.31 37.41 3.3M
2022-10-19 38.01 38.88 36.78 37.31 3.3M
2022-10-18 39.54 40.00 38.26 38.86 5.3M
2022-10-17 36.81 37.98 36.50 37.65 4.2M
2022-10-14 36.86 37.55 35.11 35.33 3.3M
2022-10-13 34.35 36.60 32.70 36.35 5.2M
2022-10-12 35.09 36.32 34.31 36.11 3.9M
2022-10-11 35.34 36.05 33.84 35.19 4.5M
2022-10-10 37.33 37.52 35.14 35.38 6.5M
2022-10-07 37.44 38.14 36.70 37.28 3.5M
2022-10-06 38.54 39.85 37.91 38.62 3.6M
2022-10-05 36.90 38.93 35.64 38.52 4.9M
2022-10-04 35.73 38.86 35.69 38.05 7.4M
2022-10-03 32.28 34.74 31.31 34.15 5.5M
2022-09-30 31.79 33.35 31.38 32.26 6.1M
2022-09-29 33.77 33.77 31.45 32.42 5.7M
2022-09-28 32.92 34.83 32.60 34.50 5.4M
2022-09-27 34.54 35.07 32.73 32.94 6.9M
2022-09-26 35.43 36.95 33.73 33.77 5.2M
2022-09-23 36.88 37.11 34.18 35.37 7.0M
2022-09-22 41.30 41.33 36.97 37.62 7.0M
2022-09-21 45.17 45.34 41.52 41.54 4.0M
2022-09-20 45.74 46.20 44.35 45.17 2.4M
2022-09-19 44.41 46.78 44.40 46.43 2.9M
2022-09-16 45.31 46.14 44.41 45.08 4.0M
2022-09-15 46.04 48.78 45.92 46.65 3.2M
2022-09-14 45.47 46.35 44.16 46.26 4.4M
2022-09-13 46.95 47.86 45.51 45.58 4.8M
2022-09-12 48.97 49.93 48.69 49.88 2.5M
2022-09-09 46.80 48.43 46.62 48.33 2.6M
2022-09-08 44.51 46.22 43.88 46.18 2.3M
2022-09-07 43.61 45.54 43.56 45.27 4.9M
2022-09-06 43.28 43.72 41.20 43.60 3.0M
2022-09-02 43.08 43.60 41.68 42.60 2.5M
2022-09-01 42.06 42.60 40.70 42.50 3.6M
2022-08-31 43.85 44.59 42.87 43.12 2.6M
2022-08-30 44.76 45.41 42.45 43.21 2.5M
2022-08-29 43.49 44.76 43.47 44.14 1.6M
2022-08-26 46.88 47.28 44.30 44.31 2.3M
2022-08-25 46.38 47.53 46.05 46.85 1.5M
2022-08-24 45.29 47.26 45.29 45.99 1.7M
2022-08-23 45.16 46.49 44.91 45.67 2.0M
2022-08-22 45.29 45.29 43.74 44.64 2.9M
2022-08-19 48.03 48.45 46.01 46.71 2.6M
2022-08-18 49.27 49.41 48.28 49.16 1.4M
2022-08-17 50.65 50.65 48.78 49.19 2.9M
2022-08-16 51.01 52.68 50.12 52.05 2.5M
2022-08-15 50.86 51.87 50.54 51.41 2.2M
2022-08-12 49.93 51.40 49.17 51.37 2.3M
2022-08-11 49.61 50.62 48.53 49.33 2.4M
2022-08-10 48.50 50.33 47.88 48.40 6.7M
2022-08-09 48.50 48.52 46.02 46.10 3.2M
2022-08-08 48.41 51.60 48.33 49.03 3.5M
2022-08-05 46.94 49.33 46.78 47.67 2.3M
2022-08-04 49.68 50.97 47.91 48.18 3.4M
2022-08-03 48.70 50.60 48.35 49.26 5.4M
2022-08-02 45.60 49.27 45.17 49.17 5.7M
2022-08-01 45.19 46.78 44.12 46.04 3.7M
2022-07-29 44.43 45.86 43.47 45.69 2.9M
2022-07-28 43.93 44.90 42.76 44.89 2.8M
2022-07-27 41.89 44.01 41.56 43.87 3.5M
2022-07-26 41.50 41.67 39.69 40.30 3.2M
2022-07-25 42.67 42.85 41.39 42.18 2.3M
2022-07-22 44.40 44.77 41.99 42.65 2.1M
2022-07-21 43.80 44.21 42.98 44.08 2.4M
2022-07-20 40.45 44.32 40.39 44.25 4.7M
2022-07-19 39.57 42.23 39.45 41.79 4.2M
2022-07-18 38.20 39.84 38.20 38.60 2.7M
2022-07-15 35.93 38.08 35.38 37.65 4.7M
2022-07-14 37.11 37.45 35.10 35.39 5.2M
2022-07-13 37.12 38.59 36.41 38.14 3.6M
2022-07-12 38.11 40.02 38.09 38.72 5.0M
2022-07-11 38.86 39.09 36.96 38.21 3.5M
2022-07-08 41.01 41.15 39.30 39.59 3.3M
2022-07-07 41.19 42.12 40.83 41.53 2.5M
2022-07-06 42.09 43.15 40.20 40.32 3.4M
2022-07-05 37.51 42.37 36.63 42.26 5.6M
2022-07-01 38.30 38.95 37.37 38.53 6.3M
2022-06-30 39.30 39.68 37.64 38.30 7.4M
2022-06-29 42.53 42.78 40.12 40.27 4.4M
2022-06-28 45.43 46.40 42.84 42.97 3.0M
2022-06-27 44.45 44.91 43.18 44.05 3.2M
2022-06-24 40.06 44.55 39.75 44.47 5.7M
2022-06-23 40.28 40.72 37.64 39.52 5.5M
2022-06-22 39.11 40.81 38.85 39.96 3.7M
2022-06-21 41.05 42.14 40.03 40.11 4.2M
2022-06-17 38.46 40.10 37.03 39.65 4.6M
2022-06-16 40.20 40.47 37.04 37.67 4.4M
2022-06-15 39.97 42.42 39.65 41.39 4.9M
2022-06-14 40.00 40.55 38.53 39.39 3.6M
2022-06-13 42.76 43.11 39.56 39.64 5.0M
2022-06-10 48.73 49.69 45.16 45.50 5.2M
2022-06-09 51.16 52.13 49.82 50.16 3.1M
2022-06-08 52.00 53.93 51.59 52.15 2.8M
2022-06-07 51.21 53.17 50.70 52.37 2.1M
2022-06-06 51.50 52.64 51.08 52.34 3.0M
2022-06-03 50.49 51.70 50.00 50.60 2.1M
2022-06-02 49.33 52.10 49.33 51.87 3.7M
2022-06-01 50.49 51.36 48.21 49.56 2.5M
2022-05-31 51.21 51.89 49.76 50.17 3.9M
2022-05-27 51.45 52.83 50.45 51.60 4.0M
2022-05-26 47.31 52.45 47.06 51.02 6.0M
2022-05-25 42.91 46.89 42.71 46.40 5.4M
2022-05-24 47.58 47.70 42.59 43.14 5.9M
2022-05-23 50.37 50.59 47.64 48.25 5.0M
2022-05-20 49.40 50.19 47.39 50.11 4.8M
2022-05-19 47.24 50.24 46.65 48.63 5.4M
2022-05-18 50.70 50.95 47.08 47.95 4.2M
2022-05-17 53.35 54.35 50.30 51.40 5.1M
2022-05-16 54.14 55.42 51.88 51.99 3.3M
2022-05-13 51.22 55.32 51.21 54.99 5.5M
2022-05-12 47.90 51.38 46.08 49.83 5.3M
2022-05-11 51.36 53.48 48.30 48.36 4.9M
2022-05-10 54.01 55.11 49.16 50.77 5.3M
2022-05-09 58.50 59.08 52.58 52.95 5.2M
2022-05-06 62.30 62.37 59.30 59.95 3.4M
2022-05-05 65.78 67.16 61.96 62.95 3.4M
2022-05-04 69.40 69.46 61.49 66.39 7.9M
2022-05-03 68.64 69.93 66.00 67.65 3.7M
2022-05-02 66.26 68.42 65.17 68.35 2.8M
2022-04-29 67.35 70.23 66.10 66.28 2.4M
2022-04-28 64.48 68.02 63.78 67.39 3.2M
2022-04-27 64.61 65.91 62.28 64.15 2.7M
2022-04-26 67.43 68.32 63.52 64.83 2.8M
2022-04-25 65.65 68.59 64.60 68.50 2.5M
2022-04-22 67.75 69.00 65.11 66.60 2.5M
2022-04-21 73.43 73.95 67.91 68.11 3.6M
2022-04-20 72.00 73.49 71.41 71.70 2.1M
2022-04-19 68.39 73.35 68.23 71.75 2.8M
2022-04-18 68.16 69.32 67.84 68.37 2.1M
2022-04-14 69.96 71.16 68.79 68.88 2.7M
2022-04-13 67.45 71.35 67.28 70.01 4.5M
2022-04-12 69.55 71.01 66.81 67.02 2.9M
2022-04-11 68.24 71.10 67.85 68.58 2.2M
2022-04-08 69.96 70.93 67.67 68.98 3.0M
2022-04-07 71.52 72.56 67.67 70.56 3.9M
2022-04-06 75.55 75.78 71.25 72.01 3.3M
2022-04-05 80.14 80.99 76.56 77.16 1.6M
2022-04-04 77.30 80.89 76.81 80.69 2.3M
2022-04-01 78.13 78.65 75.80 76.65 2.0M
2022-03-31 77.23 79.75 76.33 77.36 2.1M
2022-03-30 80.49 81.56 76.62 77.53 2.2M
2022-03-29 78.58 81.58 78.40 81.23 2.8M
2022-03-28 77.60 78.50 75.50 76.88 1.8M
2022-03-25 79.15 79.15 77.04 77.40 1.2M
2022-03-24 77.10 79.01 75.42 78.99 2.1M
2022-03-23 79.32 79.80 76.87 77.00 1.9M
2022-03-22 78.86 80.80 78.61 80.07 1.4M
2022-03-21 79.78 80.15 76.44 78.49 2.4M
2022-03-18 79.25 80.89 78.56 80.83 2.8M
2022-03-17 78.21 80.68 77.16 79.59 1.7M
2022-03-16 76.94 79.56 75.83 79.34 2.5M
2022-03-15 72.42 76.21 72.36 74.97 2.0M
2022-03-14 74.69 77.10 70.56 71.97 3.0M
2022-03-11 78.44 78.87 74.32 74.81 1.5M
2022-03-10 75.71 78.39 75.18 77.46 1.7M
2022-03-09 74.26 80.41 74.25 77.59 4.1M
2022-03-08 69.54 72.89 67.22 70.24 3.7M
2022-03-07 78.80 78.92 69.59 69.64 6.1M
2022-03-04 82.39 82.90 76.19 78.80 3.4M
2022-03-03 86.52 87.29 82.81 83.21 3.9M
2022-03-02 83.49 87.43 83.00 86.16 3.1M
2022-03-01 83.40 84.19 80.07 82.98 2.9M
2022-02-28 84.10 84.85 81.79 84.19 2.3M
2022-02-25 84.75 85.70 82.21 84.69 3.7M
2022-02-24 74.97 85.07 74.31 84.65 4.9M
2022-02-23 81.00 83.84 77.86 78.68 6.2M
2022-02-22 77.70 78.17 74.21 76.57 4.4M
2022-02-18 80.32 82.68 78.60 79.28 3.2M
2022-02-17 84.50 84.93 81.59 81.92 1.8M
2022-02-16 83.53 86.17 82.97 85.42 1.7M
2022-02-15 83.51 84.92 83.07 84.18 2.0M
2022-02-14 83.18 84.80 80.66 81.23 2.6M
2022-02-11 86.44 88.30 82.71 83.74 2.7M
2022-02-10 85.55 89.80 84.89 86.49 3.0M
2022-02-09 83.73 86.95 83.36 86.87 3.1M
2022-02-08 81.30 82.62 80.12 82.36 2.0M
2022-02-07 79.91 81.98 78.73 80.75 2.1M
2022-02-04 76.01 79.67 75.61 78.83 2.3M
2022-02-03 76.42 78.98 75.37 76.36 3.8M
2022-02-02 80.77 81.23 77.22 77.50 2.9M
2022-02-01 76.18 80.84 75.75 80.80 3.7M
2022-01-31 72.63 76.20 72.41 76.14 2.3M
2022-01-28 70.59 73.68 68.80 72.97 4.2M
2022-01-27 76.26 76.50 69.87 70.40 2.8M
2022-01-26 78.69 80.96 74.40 75.35 3.4M
2022-01-25 74.00 78.77 73.78 77.29 3.2M
2022-01-24 70.29 76.10 68.00 75.96 6.1M
2022-01-21 76.33 76.52 71.96 72.17 6.0M
2022-01-20 77.80 81.96 76.83 76.98 2.8M
2022-01-19 79.78 80.16 77.21 77.80 4.3M
2022-01-18 82.78 82.80 78.17 79.16 5.6M
2022-01-14 84.40 84.92 81.11 82.84 2.7M
2022-01-13 87.94 89.07 84.27 84.76 2.1M
2022-01-12 91.00 91.59 87.49 87.95 2.1M
2022-01-11 88.38 90.69 86.55 89.98 2.0M
2022-01-10 89.36 89.39 85.44 88.30 2.2M
2022-01-07 86.66 90.55 86.66 89.66 2.4M
2022-01-06 84.18 88.25 82.31 86.60 3.3M
2022-01-05 90.24 90.79 83.52 84.15 3.8M
2022-01-04 95.02 96.10 89.00 89.95 2.8M
2022-01-03 93.49 97.39 93.16 93.47 2.1M