Carlyle Group Inc

CG
🏛️ 美国 →
62.70
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 54.35 55.03 54.20 54.90 0.7M
2021-12-30 54.34 55.18 54.29 54.33 0.4M
2021-12-29 55.33 55.57 54.35 54.37 0.6M
2021-12-28 56.47 56.64 55.13 55.47 1.0M
2021-12-27 55.81 56.19 55.65 56.15 0.5M
2021-12-23 54.89 56.08 54.58 55.49 2.0M
2021-12-22 52.00 54.75 51.88 54.56 2.0M
2021-12-21 51.46 52.11 51.37 52.00 1.1M
2021-12-20 50.89 50.89 49.30 50.60 2.2M
2021-12-17 51.11 52.24 50.35 52.00 2.6M
2021-12-16 54.02 54.46 51.23 51.59 2.0M
2021-12-15 52.34 53.38 51.04 53.03 1.8M
2021-12-14 52.31 53.31 51.92 52.51 1.2M
2021-12-13 54.12 54.49 52.96 52.98 1.6M
2021-12-10 54.47 54.85 53.73 54.12 0.9M
2021-12-09 54.41 55.10 53.71 53.93 2.2M
2021-12-08 54.50 55.20 54.30 54.69 2.7M
2021-12-07 54.53 55.64 54.26 54.63 1.7M
2021-12-06 53.42 54.34 52.51 53.81 3.5M
2021-12-03 55.37 55.75 52.53 53.17 3.7M
2021-12-02 53.56 55.76 53.05 55.21 3.9M
2021-12-01 55.50 56.71 53.65 53.68 2.7M
2021-11-30 56.38 56.54 54.52 54.69 4.3M
2021-11-29 55.75 57.00 55.57 56.80 1.5M
2021-11-26 55.29 55.50 54.19 54.75 1.2M
2021-11-24 56.17 57.34 55.89 57.20 1.2M
2021-11-23 57.46 57.79 56.18 56.49 2.4M
2021-11-22 59.48 59.60 56.94 57.52 6.2M
2021-11-19 59.20 59.42 58.55 59.00 1.1M
2021-11-18 59.20 59.68 58.52 59.30 0.9M
2021-11-17 59.24 59.73 59.00 59.25 1.1M
2021-11-16 59.35 59.93 58.83 59.56 0.9M
2021-11-15 60.43 60.62 59.15 59.23 1.6M
2021-11-12 58.97 60.40 58.83 60.14 5.6M
2021-11-11 58.49 59.07 58.24 58.94 2.0M
2021-11-10 58.44 58.49 57.62 57.98 1.9M
2021-11-09 59.20 59.48 58.41 59.45 1.4M
2021-11-08 59.67 60.11 58.46 58.70 1.6M
2021-11-05 59.44 60.19 59.24 59.83 4.2M
2021-11-04 58.19 59.08 57.56 58.95 3.2M
2021-11-03 55.38 57.69 55.00 57.64 3.7M
2021-11-02 55.37 55.82 54.91 55.32 3.1M
2021-11-01 56.62 56.64 54.91 55.43 5.4M
2021-10-29 56.43 56.88 55.59 56.15 2.3M
2021-10-28 55.83 57.50 55.76 56.32 2.8M
2021-10-27 56.10 56.22 54.96 55.12 1.8M
2021-10-26 55.89 56.93 55.80 56.29 2.3M
2021-10-25 55.41 56.02 55.01 55.63 3.1M
2021-10-22 54.48 55.22 54.20 55.16 1.7M
2021-10-21 53.54 54.88 53.50 54.39 2.7M
2021-10-20 53.30 53.99 53.02 53.50 1.4M
2021-10-19 52.01 53.27 51.74 53.01 1.8M
2021-10-18 51.59 52.03 51.26 51.88 2.2M
2021-10-15 51.96 52.03 51.32 51.45 1.0M
2021-10-14 50.49 51.46 50.32 51.29 1.7M
2021-10-13 49.44 49.98 49.03 49.85 0.8M
2021-10-12 49.20 49.70 48.90 49.27 1.6M
2021-10-11 49.57 50.17 48.86 48.90 1.0M
2021-10-08 49.10 49.73 48.58 49.42 1.0M
2021-10-07 48.17 49.84 48.03 48.95 2.1M
2021-10-06 47.33 47.96 46.67 47.50 1.9M
2021-10-05 46.79 47.99 46.30 47.76 1.6M
2021-10-04 47.85 48.42 46.32 46.55 1.4M
2021-10-01 46.99 48.06 46.85 47.91 0.9M
2021-09-30 47.77 48.31 47.12 47.28 2.1M
2021-09-29 47.00 47.64 46.92 47.39 0.9M
2021-09-28 49.15 49.23 46.69 46.86 2.8M
2021-09-27 48.35 48.44 47.77 48.34 1.1M
2021-09-24 48.40 48.78 47.85 48.31 1.7M
2021-09-23 48.28 49.34 48.23 48.67 2.3M
2021-09-22 47.80 48.17 47.47 48.01 1.9M
2021-09-21 47.46 48.70 47.17 47.48 2.6M
2021-09-20 49.98 49.98 46.45 47.02 3.8M
2021-09-17 50.99 51.50 50.68 51.07 3.8M
2021-09-16 50.39 50.92 50.25 50.79 1.9M
2021-09-15 49.04 50.71 48.91 50.54 2.1M
2021-09-14 49.33 49.55 48.88 49.12 1.6M
2021-09-13 51.13 51.13 48.89 49.30 2.5M
2021-09-10 49.26 49.54 48.77 48.81 1.0M
2021-09-09 49.11 49.78 48.64 49.11 1.4M
2021-09-08 49.30 49.33 48.58 49.15 1.0M
2021-09-07 50.11 50.32 49.25 49.37 1.5M
2021-09-03 50.01 50.24 49.82 50.09 0.8M
2021-09-02 50.16 50.43 49.75 49.99 1.2M
2021-09-01 49.53 50.11 49.31 49.87 1.6M
2021-08-31 49.12 49.75 49.09 49.38 1.8M
2021-08-30 48.71 49.75 48.23 49.02 2.6M
2021-08-27 47.42 48.69 46.84 48.37 4.1M
2021-08-26 48.92 49.42 48.76 48.93 0.7M
2021-08-25 47.94 49.17 47.94 48.94 1.3M
2021-08-24 47.60 48.39 47.60 47.95 0.7M
2021-08-23 47.30 47.91 47.30 47.39 1.0M
2021-08-20 46.35 47.23 46.35 46.94 0.8M
2021-08-19 46.34 47.12 46.06 46.27 1.8M
2021-08-18 47.45 47.85 46.91 46.97 2.6M
2021-08-17 49.06 49.25 47.31 47.63 2.1M
2021-08-16 48.52 49.58 48.34 49.26 2.2M
2021-08-13 48.89 49.23 47.80 48.78 4.8M
2021-08-12 47.57 48.97 47.51 48.81 2.6M
2021-08-11 48.26 48.27 47.06 47.55 3.8M
2021-08-10 47.35 47.80 46.89 47.20 1.9M
2021-08-09 47.37 47.51 46.86 47.21 1.8M
2021-08-06 48.63 48.88 47.41 47.80 2.5M
2021-08-05 48.66 48.90 48.08 48.50 2.5M
2021-08-04 47.83 48.50 47.55 48.37 3.8M
2021-08-03 49.60 50.01 47.56 47.89 4.7M
2021-08-02 51.08 51.55 49.47 49.53 4.1M
2021-07-30 50.44 51.02 49.60 50.47 3.8M
2021-07-29 47.83 50.37 47.83 50.12 2.3M
2021-07-28 46.91 47.20 46.33 47.01 1.6M
2021-07-27 46.63 47.02 46.16 46.86 2.4M
2021-07-26 46.76 47.15 46.65 46.91 1.6M
2021-07-23 46.57 47.11 46.45 46.82 1.5M
2021-07-22 45.95 46.57 45.62 46.18 2.0M
2021-07-21 45.23 46.17 45.21 46.07 2.1M
2021-07-20 44.07 45.28 43.93 44.89 1.6M
2021-07-19 43.41 44.32 43.37 43.71 1.8M
2021-07-16 45.72 45.74 44.86 44.89 2.7M
2021-07-15 45.44 45.99 45.18 45.49 3.2M
2021-07-14 46.64 46.86 45.61 45.72 2.3M
2021-07-13 48.32 48.32 46.36 46.54 2.9M
2021-07-12 47.86 48.43 47.58 48.00 2.4M
2021-07-09 47.48 47.90 47.18 47.71 1.9M
2021-07-08 47.58 47.77 46.64 47.12 2.1M
2021-07-07 47.51 48.44 47.34 48.29 1.3M
2021-07-06 47.15 47.72 46.87 47.45 2.6M
2021-07-02 46.76 46.93 46.17 46.79 1.0M
2021-07-01 46.59 47.06 46.49 46.55 1.0M
2021-06-30 46.78 46.81 46.13 46.48 1.1M
2021-06-29 47.02 47.12 46.55 46.82 0.7M
2021-06-28 47.10 47.28 46.23 46.83 1.1M
2021-06-25 45.82 47.26 45.52 46.98 3.7M
2021-06-24 46.34 46.64 46.22 46.29 1.7M
2021-06-23 45.63 46.50 45.58 46.27 1.4M
2021-06-22 45.18 45.71 44.98 45.53 1.1M
2021-06-21 44.56 45.26 44.48 45.15 1.2M
2021-06-18 44.22 44.47 44.05 44.14 1.3M
2021-06-17 45.27 45.64 43.92 44.80 1.7M
2021-06-16 44.47 45.27 44.36 45.06 2.2M
2021-06-15 43.73 44.63 43.68 44.30 1.8M
2021-06-14 44.18 44.32 43.43 43.53 1.0M
2021-06-11 44.25 44.31 44.00 44.18 1.0M
2021-06-10 44.10 44.24 43.63 44.01 0.8M
2021-06-09 44.44 44.45 43.68 43.74 0.8M
2021-06-08 43.53 44.49 43.40 44.35 1.7M
2021-06-07 43.86 44.18 43.42 43.49 1.6M
2021-06-04 43.13 43.33 42.69 43.32 0.9M
2021-06-03 44.11 44.11 42.46 43.05 1.0M
2021-06-02 43.08 43.26 42.63 43.15 1.5M
2021-06-01 44.00 44.03 42.75 43.08 1.7M
2021-05-28 43.84 43.84 43.12 43.64 0.9M
2021-05-27 43.36 43.54 42.91 43.13 2.0M
2021-05-26 42.73 43.30 42.27 43.12 1.4M
2021-05-25 42.92 43.55 42.60 42.70 1.2M
2021-05-24 42.74 42.90 42.38 42.76 1.0M
2021-05-21 42.42 42.83 42.32 42.46 1.4M
2021-05-20 42.06 42.71 42.01 42.26 1.8M
2021-05-19 41.75 42.12 41.41 42.04 1.7M
2021-05-18 43.08 43.48 42.59 42.62 0.9M
2021-05-17 43.45 43.59 42.82 43.12 0.8M
2021-05-14 42.70 43.63 42.48 43.51 1.4M
2021-05-13 41.85 42.66 41.65 42.45 1.9M
2021-05-12 43.52 43.59 41.29 41.60 2.3M
2021-05-11 43.86 43.97 42.61 43.36 1.5M
2021-05-10 44.76 45.07 44.45 44.51 1.3M
2021-05-07 44.50 45.23 43.90 44.98 2.1M
2021-05-06 44.35 44.85 43.93 44.81 1.0M
2021-05-05 43.51 44.32 43.30 44.14 1.2M
2021-05-04 43.39 43.45 42.15 43.10 1.0M
2021-05-03 43.03 43.66 42.86 43.38 1.2M
2021-04-30 42.02 42.79 42.02 42.66 1.2M
2021-04-29 42.58 42.94 41.68 42.38 1.8M
2021-04-28 42.02 42.64 41.96 42.52 1.7M
2021-04-27 41.67 42.19 41.59 42.04 0.8M
2021-04-26 41.76 41.83 41.35 41.58 1.3M
2021-04-23 40.29 41.55 40.27 41.53 1.1M
2021-04-22 39.92 41.03 39.73 40.23 1.5M
2021-04-21 39.18 39.84 39.18 39.71 1.1M
2021-04-20 39.84 39.95 38.98 39.28 0.7M
2021-04-19 39.75 39.99 39.55 39.84 1.0M
2021-04-16 39.25 39.81 39.08 39.70 0.8M
2021-04-15 38.84 39.16 38.76 39.04 0.7M
2021-04-14 38.28 39.56 38.28 38.99 1.3M
2021-04-13 38.14 38.48 37.69 38.42 1.0M
2021-04-12 37.97 38.04 37.74 38.00 1.1M
2021-04-09 38.59 38.59 37.78 38.01 0.8M
2021-04-08 38.30 38.45 37.83 37.95 0.8M
2021-04-07 37.40 38.02 37.31 38.00 1.0M
2021-04-06 37.62 37.62 37.22 37.30 1.4M
2021-04-05 37.68 38.11 37.45 37.52 1.1M
2021-04-01 37.05 37.45 36.79 37.39 0.9M
2021-03-31 37.18 37.48 36.58 36.76 2.4M
2021-03-30 36.21 37.14 36.20 37.11 1.8M
2021-03-29 36.72 36.90 36.28 36.39 2.5M
2021-03-26 36.88 37.00 36.29 36.79 1.3M
2021-03-25 36.68 37.10 36.07 36.85 1.0M
2021-03-24 36.84 37.43 36.68 36.76 2.0M
2021-03-23 36.99 37.21 36.54 36.69 2.2M
2021-03-22 36.33 37.19 36.30 37.02 1.1M
2021-03-19 36.38 36.71 35.92 36.48 2.6M
2021-03-18 37.24 37.31 36.13 36.37 1.4M
2021-03-17 37.00 37.45 36.64 37.30 1.0M
2021-03-16 37.48 37.76 36.95 37.16 1.1M
2021-03-15 36.78 37.48 36.56 37.35 1.0M
2021-03-12 36.55 36.80 36.30 36.56 2.2M
2021-03-11 36.51 36.97 36.43 36.79 2.3M
2021-03-10 36.39 36.69 36.05 36.33 2.1M
2021-03-09 35.47 36.31 35.34 35.89 1.5M
2021-03-08 34.67 35.28 34.50 35.20 1.2M
2021-03-05 35.20 35.50 34.40 34.55 1.4M
2021-03-04 35.03 35.43 34.28 35.03 1.4M
2021-03-03 35.62 35.62 35.08 35.13 1.5M
2021-03-02 35.14 35.56 34.99 35.37 1.3M
2021-03-01 34.99 35.26 34.38 35.14 1.2M
2021-02-26 34.55 34.70 33.43 34.25 2.8M
2021-02-25 35.47 35.72 34.38 34.47 1.1M
2021-02-24 36.03 36.40 35.23 35.59 1.7M
2021-02-23 36.09 36.40 35.20 36.23 2.6M
2021-02-22 36.36 36.45 35.99 36.16 2.0M
2021-02-19 36.60 36.83 36.30 36.50 1.9M
2021-02-18 36.50 36.53 35.81 36.08 1.9M
2021-02-17 36.77 37.14 36.26 36.55 2.0M
2021-02-16 37.25 37.48 36.95 37.16 1.5M
2021-02-12 37.34 37.34 36.90 37.16 1.4M
2021-02-11 37.73 37.77 36.54 37.19 1.7M
2021-02-10 37.71 37.81 36.97 37.41 2.1M
2021-02-09 36.72 37.61 36.63 37.30 2.0M
2021-02-08 36.98 37.08 36.21 36.61 1.5M
2021-02-05 37.23 37.23 36.20 36.60 1.4M
2021-02-04 33.80 36.14 33.76 36.10 2.8M
2021-02-03 33.46 33.74 32.96 33.71 1.8M
2021-02-02 32.79 33.74 32.79 33.48 1.4M
2021-02-01 32.55 33.05 32.43 32.71 1.5M
2021-01-29 32.73 32.80 31.74 32.27 1.0M
2021-01-28 31.85 33.02 31.57 32.83 1.1M
2021-01-27 31.99 32.11 31.18 31.49 2.9M
2021-01-26 33.89 34.00 32.31 32.41 1.6M
2021-01-25 33.40 33.60 32.77 33.01 1.0M
2021-01-22 33.83 34.03 33.20 33.40 0.9M
2021-01-21 34.79 34.79 34.00 34.10 1.3M
2021-01-20 34.06 34.75 34.06 34.52 1.4M
2021-01-19 34.02 34.69 34.02 34.28 1.0M
2021-01-15 33.30 33.80 32.85 33.70 1.6M
2021-01-14 33.41 34.06 33.06 33.76 1.4M
2021-01-13 33.68 33.69 32.84 33.16 1.7M
2021-01-12 32.91 33.89 32.86 33.41 2.5M
2021-01-11 31.77 32.83 31.54 32.61 0.6M
2021-01-08 31.70 32.23 31.51 32.16 2.1M
2021-01-07 31.22 31.81 31.11 31.47 0.7M
2021-01-06 31.42 31.78 30.65 31.03 1.7M
2021-01-05 31.00 31.49 30.89 31.44 0.8M
2021-01-04 31.60 31.60 30.41 31.11 1.5M