凯撒娱乐

CZR
🏛️ 美国 →
27.04
最后更新: 2025-09-26
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 47.76 48.13 46.76 46.88 2.2M
2023-12-28 47.19 48.53 47.19 47.82 1.9M
2023-12-27 47.50 47.55 46.43 47.16 2.1M
2023-12-26 47.09 47.78 46.72 47.55 1.9M
2023-12-22 47.87 48.42 46.50 46.82 2.9M
2023-12-21 47.19 48.08 46.93 47.67 1.7M
2023-12-20 48.80 48.80 46.32 46.36 2.6M
2023-12-19 48.00 49.65 47.47 49.16 3.9M
2023-12-18 48.05 48.29 47.05 47.27 3.2M
2023-12-15 48.76 49.21 47.44 47.95 6.8M
2023-12-14 48.25 50.51 47.60 48.63 8.2M
2023-12-13 43.17 46.89 42.79 46.82 7.0M
2023-12-12 43.83 43.86 42.98 43.44 3.6M
2023-12-11 43.91 44.70 43.58 43.97 3.7M
2023-12-08 42.90 44.64 42.74 44.19 5.4M
2023-12-07 43.45 43.78 42.49 42.95 4.0M
2023-12-06 44.05 44.81 43.05 43.41 3.4M
2023-12-05 45.60 45.82 43.39 43.41 3.7M
2023-12-04 46.65 47.48 45.51 46.24 3.3M
2023-12-01 44.72 46.97 44.48 46.75 7.6M
2023-11-30 45.21 45.25 44.25 44.72 3.9M
2023-11-29 45.87 46.50 44.91 45.03 2.8M
2023-11-28 45.84 45.90 45.07 45.23 2.9M
2023-11-27 45.88 46.29 45.53 45.98 1.5M
2023-11-24 46.22 46.34 45.79 46.06 0.7M
2023-11-22 46.32 46.65 45.87 46.19 1.7M
2023-11-21 45.86 45.88 45.06 45.55 1.5M
2023-11-20 46.34 46.60 45.85 46.27 1.6M
2023-11-17 46.24 46.34 44.94 45.91 2.5M
2023-11-16 46.31 46.62 45.37 45.64 2.3M
2023-11-15 45.73 47.11 45.66 46.51 3.6M
2023-11-14 43.91 45.73 43.80 45.50 3.2M
2023-11-13 42.69 42.78 41.96 42.05 2.5M
2023-11-10 41.73 43.37 41.59 43.30 2.6M
2023-11-09 44.56 44.70 41.99 42.12 2.5M
2023-11-08 44.37 44.96 43.83 44.08 2.4M
2023-11-07 44.06 44.29 43.29 43.64 1.7M
2023-11-06 44.52 44.58 43.47 43.90 3.6M
2023-11-03 42.26 44.65 41.95 44.40 5.3M
2023-11-02 40.45 42.63 40.36 40.63 5.5M
2023-11-01 40.88 41.42 38.57 39.47 8.5M
2023-10-31 40.07 40.54 39.62 39.89 5.0M
2023-10-30 39.99 40.41 38.85 40.09 4.1M
2023-10-27 39.16 40.12 38.61 39.14 3.6M
2023-10-26 38.60 39.81 38.33 38.76 3.3M
2023-10-25 40.25 40.61 38.50 38.54 5.1M
2023-10-24 41.88 42.41 41.52 41.66 2.6M
2023-10-23 41.10 42.63 40.86 41.36 2.9M
2023-10-20 41.83 42.06 40.79 41.34 2.5M
2023-10-19 43.15 43.50 41.74 41.91 3.7M
2023-10-18 43.22 43.73 42.28 42.52 2.9M
2023-10-17 43.16 44.84 43.16 43.87 2.7M
2023-10-16 42.89 43.95 42.40 43.61 2.3M
2023-10-13 43.64 44.30 41.90 42.38 3.0M
2023-10-12 46.72 46.78 43.66 43.98 3.5M
2023-10-11 46.37 47.76 46.35 47.01 3.5M
2023-10-10 45.10 46.49 45.10 45.76 2.0M
2023-10-09 43.66 45.00 42.32 44.72 2.3M
2023-10-06 43.09 45.10 42.92 44.60 2.6M
2023-10-05 44.23 44.83 43.05 43.68 2.3M
2023-10-04 45.07 45.51 43.90 44.34 3.6M
2023-10-03 46.00 47.05 44.91 45.09 2.6M
2023-10-02 46.82 47.74 46.29 46.86 2.8M
2023-09-29 47.25 48.18 46.20 46.35 2.3M
2023-09-28 46.13 47.91 45.82 46.78 2.6M
2023-09-27 45.87 46.84 45.23 45.98 2.6M
2023-09-26 46.05 46.77 45.50 45.82 2.1M
2023-09-25 45.28 46.44 45.26 46.12 2.1M
2023-09-22 47.92 48.18 45.94 46.00 3.3M
2023-09-21 49.66 49.73 47.47 47.51 3.0M
2023-09-20 49.95 51.24 49.94 50.17 2.0M
2023-09-19 50.85 50.87 49.48 49.81 3.1M
2023-09-18 52.59 52.64 50.95 50.98 2.3M
2023-09-15 53.28 54.16 52.34 52.87 2.8M
2023-09-14 53.03 53.67 52.20 53.57 1.8M
2023-09-13 53.83 53.89 51.96 52.35 1.9M
2023-09-12 53.50 54.64 53.35 53.82 1.5M
2023-09-11 55.49 55.71 52.46 53.44 2.9M
2023-09-08 53.42 55.13 53.40 54.95 3.1M
2023-09-07 53.39 53.73 52.87 53.37 1.7M
2023-09-06 53.63 54.17 53.15 53.74 2.0M
2023-09-05 55.26 55.64 53.89 54.07 2.6M
2023-09-01 55.64 56.30 55.13 55.75 2.0M
2023-08-31 54.30 55.83 54.24 55.26 2.4M
2023-08-30 52.42 54.15 52.42 53.92 1.7M
2023-08-29 51.62 53.73 51.46 52.88 1.9M
2023-08-28 52.08 52.65 51.59 51.97 1.5M
2023-08-25 52.05 52.57 51.15 51.85 2.0M
2023-08-24 52.60 53.51 51.77 51.83 2.3M
2023-08-23 51.60 53.23 50.77 53.10 2.2M
2023-08-22 51.93 52.12 51.09 51.61 2.3M
2023-08-21 52.44 52.44 51.08 51.29 3.8M
2023-08-18 51.27 52.94 51.02 52.10 2.1M
2023-08-17 53.91 54.07 52.46 52.70 1.9M
2023-08-16 54.13 54.67 53.43 53.51 1.6M
2023-08-15 54.01 54.53 53.59 54.10 1.7M
2023-08-14 54.04 54.98 53.93 54.81 1.5M
2023-08-11 55.88 56.04 53.96 54.88 2.2M
2023-08-10 56.40 57.24 56.13 56.53 2.2M
2023-08-09 56.95 58.29 55.39 55.53 3.6M
2023-08-08 54.82 56.80 54.47 56.60 2.0M
2023-08-07 55.91 57.18 55.65 56.15 2.2M
2023-08-04 55.77 57.19 54.94 55.45 2.4M
2023-08-03 54.50 55.19 53.96 55.00 3.7M
2023-08-02 56.80 57.78 54.89 55.29 4.0M
2023-08-01 57.94 58.61 56.83 57.79 3.2M
2023-07-31 58.00 59.50 57.87 59.02 2.3M
2023-07-28 58.92 59.12 57.62 57.94 2.3M
2023-07-27 59.91 60.27 57.63 57.80 2.8M
2023-07-26 58.40 59.45 58.21 59.38 2.7M
2023-07-25 57.47 58.58 57.03 58.10 1.9M
2023-07-24 57.41 58.25 56.81 57.77 2.6M
2023-07-21 57.35 58.27 56.32 57.73 2.9M
2023-07-20 56.72 57.32 56.12 56.13 2.3M
2023-07-19 56.80 57.86 56.40 57.68 4.1M
2023-07-18 52.76 56.35 52.76 56.35 4.4M
2023-07-17 52.66 53.51 52.36 52.47 1.7M
2023-07-14 54.10 54.24 52.21 52.68 2.1M
2023-07-13 54.11 55.07 53.68 54.07 2.3M
2023-07-12 53.59 54.13 52.54 53.23 2.5M
2023-07-11 51.09 52.40 50.91 52.25 2.4M
2023-07-10 49.20 51.02 49.20 50.73 3.1M
2023-07-07 47.33 49.57 47.30 49.16 2.2M
2023-07-06 48.26 48.34 46.76 47.33 2.6M
2023-07-05 50.39 50.39 48.82 49.23 2.0M
2023-07-03 51.04 51.69 50.57 50.60 1.4M
2023-06-30 50.50 51.55 50.13 50.97 3.3M
2023-06-29 48.28 49.82 48.13 49.77 2.0M
2023-06-28 47.96 48.64 47.75 48.07 1.9M
2023-06-27 46.79 48.47 46.26 48.27 2.3M
2023-06-26 44.94 47.05 44.81 46.78 2.8M
2023-06-23 45.22 45.60 44.81 45.21 4.6M
2023-06-22 48.27 48.28 46.25 46.40 2.8M
2023-06-21 48.69 49.23 48.06 48.43 1.5M
2023-06-20 48.28 49.29 47.69 49.19 1.9M
2023-06-16 50.48 50.48 48.39 48.84 3.8M
2023-06-15 50.30 50.77 49.83 50.22 3.9M
2023-06-14 50.54 50.96 48.60 49.19 2.9M
2023-06-13 50.36 50.80 50.06 50.20 3.0M
2023-06-12 48.98 50.40 48.71 49.73 3.4M
2023-06-09 48.74 49.92 47.98 48.50 2.4M
2023-06-08 48.21 49.00 47.69 48.55 2.7M
2023-06-07 48.58 49.36 47.88 48.61 4.4M
2023-06-06 46.00 48.59 45.96 48.26 4.0M
2023-06-05 44.88 46.26 44.46 46.25 3.7M
2023-06-02 42.49 44.99 42.32 44.86 4.0M
2023-06-01 40.74 42.17 40.08 41.66 2.9M
2023-05-31 40.86 41.24 40.19 41.01 3.3M
2023-05-30 42.66 43.44 41.02 41.21 2.8M
2023-05-26 41.87 42.35 41.34 42.15 2.0M
2023-05-25 42.24 42.29 40.81 41.40 2.2M
2023-05-24 41.69 42.04 40.95 41.69 2.8M
2023-05-23 44.30 44.73 42.20 42.25 2.8M
2023-05-22 44.02 45.09 43.70 44.64 1.9M
2023-05-19 44.84 45.06 43.29 43.79 2.5M
2023-05-18 43.34 44.96 43.20 44.81 2.8M
2023-05-17 41.76 44.06 41.69 43.41 2.9M
2023-05-16 43.75 43.79 41.36 41.38 4.0M
2023-05-15 42.74 44.44 42.55 44.44 2.4M
2023-05-12 43.67 43.76 42.49 42.67 2.7M
2023-05-11 44.29 44.37 43.27 43.60 2.5M
2023-05-10 46.10 46.45 43.42 44.66 3.3M
2023-05-09 45.40 46.08 44.64 45.42 2.9M
2023-05-08 44.88 45.52 44.15 45.27 2.7M
2023-05-05 44.63 45.45 44.39 44.68 3.9M
2023-05-04 43.74 44.26 42.50 43.36 4.0M
2023-05-03 45.51 46.65 43.53 44.02 6.0M
2023-05-02 46.50 46.77 44.02 44.58 4.9M
2023-05-01 45.54 46.88 45.43 46.51 3.5M
2023-04-28 43.43 45.55 43.22 45.29 2.4M
2023-04-27 41.94 43.62 41.56 43.41 3.0M
2023-04-26 42.29 42.68 41.21 41.38 2.7M
2023-04-25 43.83 43.96 42.16 42.22 1.9M
2023-04-24 43.95 44.36 43.16 43.83 2.0M
2023-04-21 43.84 44.36 43.29 44.05 2.2M
2023-04-20 44.66 45.08 43.49 43.76 2.1M
2023-04-19 43.84 45.48 43.82 44.87 1.9M
2023-04-18 44.84 45.20 44.01 44.49 1.9M
2023-04-17 43.62 44.36 43.52 44.35 2.2M
2023-04-14 44.42 44.88 42.93 43.53 1.9M
2023-04-13 44.94 45.00 44.20 44.33 1.8M
2023-04-12 46.85 46.85 43.98 44.12 2.3M
2023-04-11 45.84 46.55 45.65 45.92 2.0M
2023-04-10 44.83 45.77 44.30 45.47 2.5M
2023-04-06 45.79 45.98 44.37 45.29 2.1M
2023-04-05 48.25 48.44 45.33 45.82 3.5M
2023-04-04 49.67 49.81 47.39 48.84 2.7M
2023-04-03 48.88 49.44 48.14 49.28 2.6M
2023-03-31 47.43 48.90 47.35 48.81 2.8M
2023-03-30 45.95 47.05 45.70 46.87 2.2M
2023-03-29 44.71 45.32 44.23 45.18 2.1M
2023-03-28 43.42 44.32 43.36 43.74 1.9M
2023-03-27 43.48 43.93 42.32 43.55 3.4M
2023-03-24 41.55 42.59 40.86 42.40 2.8M
2023-03-23 43.09 44.04 41.44 42.09 2.9M
2023-03-22 44.48 44.82 42.84 42.89 3.1M
2023-03-21 44.43 45.43 44.30 44.45 3.3M
2023-03-20 43.46 44.83 43.10 43.47 3.3M
2023-03-17 43.84 44.09 41.80 43.19 5.3M
2023-03-16 43.75 45.46 43.26 44.71 3.4M
2023-03-15 44.04 44.72 42.95 44.33 4.6M
2023-03-14 46.74 47.54 45.67 45.99 3.7M
2023-03-13 46.10 46.26 43.69 45.59 4.9M
2023-03-10 48.54 48.85 46.17 47.31 4.1M
2023-03-09 53.01 53.59 49.17 49.31 3.5M
2023-03-08 52.91 53.38 52.08 53.35 2.0M
2023-03-07 52.77 53.78 52.10 52.68 4.2M
2023-03-06 54.93 55.45 52.76 52.99 3.0M
2023-03-03 52.65 54.78 52.15 54.43 3.1M
2023-03-02 50.72 52.31 50.02 52.26 2.1M
2023-03-01 50.46 52.20 50.46 51.30 2.0M
2023-02-28 50.40 51.50 50.28 50.76 2.3M
2023-02-27 50.91 51.86 50.25 50.47 2.1M
2023-02-24 51.06 51.06 49.37 50.03 3.1M
2023-02-23 54.22 54.78 51.73 52.53 3.3M
2023-02-22 51.69 54.31 51.07 53.99 5.2M
2023-02-21 51.93 52.42 50.22 51.22 3.5M
2023-02-17 52.03 53.18 51.71 52.80 3.5M
2023-02-16 52.52 53.23 51.93 52.18 3.1M
2023-02-15 53.09 53.90 52.57 53.89 3.0M
2023-02-14 52.60 54.07 51.69 53.29 2.6M
2023-02-13 52.20 52.97 51.85 52.92 2.1M
2023-02-10 52.81 53.12 51.52 52.17 3.8M
2023-02-09 55.07 56.54 53.43 53.62 3.8M
2023-02-08 54.73 54.83 53.24 53.74 1.8M
2023-02-07 53.29 55.29 52.85 54.90 1.8M
2023-02-06 53.14 54.35 52.72 53.50 2.1M
2023-02-03 52.44 56.75 52.02 54.99 4.7M
2023-02-02 54.70 55.40 52.99 53.75 3.8M
2023-02-01 51.75 53.83 51.00 53.44 3.2M
2023-01-31 51.22 52.38 50.89 52.06 2.9M
2023-01-30 51.60 52.31 50.51 50.62 3.7M
2023-01-27 52.68 53.62 52.09 52.41 3.0M
2023-01-26 52.63 53.47 51.10 52.53 3.5M
2023-01-25 49.96 51.89 49.32 51.85 2.8M
2023-01-24 50.58 52.48 50.23 51.09 3.5M
2023-01-23 49.06 50.94 48.50 50.34 5.7M
2023-01-20 45.82 47.61 45.45 47.52 2.7M
2023-01-19 46.25 46.43 45.37 45.52 1.9M
2023-01-18 49.24 49.70 46.86 47.17 2.3M
2023-01-17 48.02 48.96 47.79 48.28 1.9M
2023-01-13 46.61 48.54 46.60 48.37 2.0M
2023-01-12 46.25 47.48 45.31 47.21 2.8M
2023-01-11 45.26 46.01 45.13 45.83 2.2M
2023-01-10 42.85 45.33 42.78 45.30 2.3M
2023-01-09 44.94 44.94 43.28 43.50 2.0M
2023-01-06 42.96 44.53 41.63 44.11 3.1M
2023-01-05 44.92 45.18 42.45 42.47 3.2M
2023-01-04 43.25 45.46 42.78 45.39 2.8M
2023-01-03 42.93 43.29 41.41 42.26 3.0M