Chegg Inc

CHGG
🏛️ 美国 →
1.51
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 30.33 31.31 30.33 30.70 3.6M
2021-12-30 29.29 30.66 29.16 30.52 2.6M
2021-12-29 29.39 29.54 28.81 29.28 2.8M
2021-12-28 30.26 30.32 29.33 29.39 2.7M
2021-12-27 30.26 30.92 30.14 30.28 2.3M
2021-12-23 30.35 30.77 29.70 30.55 2.7M
2021-12-22 30.30 31.41 30.12 30.36 3.4M
2021-12-21 29.44 30.69 29.44 30.40 2.6M
2021-12-20 29.18 30.68 28.85 29.66 5.2M
2021-12-17 27.45 29.66 26.96 29.46 5.1M
2021-12-16 28.23 28.39 27.37 27.69 3.1M
2021-12-15 27.20 28.10 26.72 27.89 2.8M
2021-12-14 27.50 28.49 27.31 27.47 4.6M
2021-12-13 27.72 28.34 27.09 27.92 3.9M
2021-12-10 27.91 28.53 27.25 27.57 2.7M
2021-12-09 28.47 29.22 27.90 28.00 3.3M
2021-12-08 28.22 28.93 27.90 28.71 7.7M
2021-12-07 29.59 30.17 28.13 28.19 6.4M
2021-12-06 28.66 29.93 27.79 29.43 7.0M
2021-12-03 28.89 28.89 27.78 28.56 6.0M
2021-12-02 28.09 29.04 27.74 28.95 6.7M
2021-12-01 28.11 29.43 27.35 27.44 9.9M
2021-11-30 26.10 27.86 26.05 27.85 9.4M
2021-11-29 25.60 26.81 25.30 25.70 5.6M
2021-11-26 25.74 26.38 24.90 24.99 3.4M
2021-11-24 24.79 25.82 24.25 25.25 4.6M
2021-11-23 25.54 26.03 24.86 25.02 5.1M
2021-11-22 26.50 26.50 25.50 25.54 4.3M
2021-11-19 27.02 27.44 26.30 26.53 4.3M
2021-11-18 28.40 28.42 26.71 27.06 6.4M
2021-11-17 29.66 30.28 28.56 28.60 6.5M
2021-11-16 29.29 29.73 28.97 29.69 4.3M
2021-11-15 29.35 29.49 28.91 29.31 5.0M
2021-11-12 29.68 29.75 29.21 29.42 3.9M
2021-11-11 30.20 30.54 29.35 29.64 4.9M
2021-11-10 29.89 30.96 29.39 30.15 5.9M
2021-11-09 30.70 30.72 29.65 30.05 6.3M
2021-11-08 30.84 31.45 30.37 30.78 9.4M
2021-11-05 31.64 32.17 30.59 30.64 9.0M
2021-11-04 34.25 34.34 31.09 31.63 16.3M
2021-11-03 32.07 34.88 32.00 34.08 22.9M
2021-11-02 39.34 39.34 31.97 32.12 77.3M
2021-11-01 59.59 63.12 59.59 62.76 7.2M
2021-10-29 58.35 59.70 57.72 59.44 1.9M
2021-10-28 58.10 59.07 57.25 58.09 1.4M
2021-10-27 59.03 60.14 57.71 58.28 1.5M
2021-10-26 59.29 59.84 58.31 59.03 2.3M
2021-10-25 59.93 60.43 58.78 58.78 2.9M
2021-10-22 60.93 61.55 59.69 59.86 1.7M
2021-10-21 61.57 62.94 61.25 61.42 1.7M
2021-10-20 63.39 63.43 61.30 61.53 2.1M
2021-10-19 62.86 65.09 62.38 62.80 2.1M
2021-10-18 61.37 63.57 61.36 62.34 1.7M
2021-10-15 62.08 62.83 60.57 61.28 2.8M
2021-10-14 63.95 64.45 61.93 62.08 2.1M
2021-10-13 63.47 65.22 63.03 63.50 2.3M
2021-10-12 62.46 63.86 62.18 62.60 1.6M
2021-10-11 63.11 64.19 62.21 62.28 2.2M
2021-10-08 66.55 66.60 62.34 63.67 3.1M
2021-10-07 68.50 68.89 66.27 66.42 2.9M
2021-10-06 69.62 70.59 69.39 69.60 0.7M
2021-10-05 69.48 71.31 69.25 69.96 1.1M
2021-10-04 68.35 69.19 66.81 69.07 2.2M
2021-10-01 68.23 69.05 67.09 68.62 1.5M
2021-09-30 67.96 68.79 67.42 68.02 1.5M
2021-09-29 70.09 70.39 67.82 67.96 1.4M
2021-09-28 70.97 71.41 69.49 69.65 1.4M
2021-09-27 72.03 72.85 70.28 72.10 1.4M
2021-09-24 73.66 73.67 72.40 72.85 1.0M
2021-09-23 73.59 74.59 73.05 73.75 0.9M
2021-09-22 73.98 74.91 73.02 73.58 0.9M
2021-09-21 73.99 75.56 73.97 74.47 1.2M
2021-09-20 76.83 77.22 73.16 73.97 2.5M
2021-09-17 76.75 78.89 76.75 78.25 2.5M
2021-09-16 74.50 75.88 73.72 75.61 1.7M
2021-09-15 75.37 75.37 72.65 74.15 3.0M
2021-09-14 77.06 77.33 74.48 75.56 2.1M
2021-09-13 78.19 78.27 76.08 77.00 1.4M
2021-09-10 80.14 80.62 78.48 78.54 0.9M
2021-09-09 79.41 80.91 79.41 79.83 0.7M
2021-09-08 81.67 81.67 79.20 79.92 1.4M
2021-09-07 86.70 87.00 81.72 81.86 2.0M
2021-09-03 84.16 87.13 83.60 86.62 1.5M
2021-09-02 83.73 85.49 83.00 84.23 0.8M
2021-09-01 82.94 84.65 82.69 83.33 1.3M
2021-08-31 82.97 83.48 81.32 83.22 1.0M
2021-08-30 81.77 83.21 81.29 83.16 0.9M
2021-08-27 80.56 82.45 80.35 81.21 0.6M
2021-08-26 80.82 82.25 79.95 80.71 0.9M
2021-08-25 81.02 81.35 79.82 80.64 0.7M
2021-08-24 80.33 81.20 79.83 80.93 0.8M
2021-08-23 79.11 81.29 79.01 80.30 0.9M
2021-08-20 77.50 78.94 77.50 78.86 0.6M
2021-08-19 78.36 79.05 76.98 77.44 1.1M
2021-08-18 80.24 81.00 78.91 79.54 0.9M
2021-08-17 79.12 80.11 76.98 80.03 1.2M
2021-08-16 82.78 82.80 79.04 79.84 1.6M
2021-08-13 82.40 83.66 81.94 83.25 0.8M
2021-08-12 82.64 82.98 81.00 82.40 1.3M
2021-08-11 85.03 85.03 81.27 83.16 2.1M
2021-08-10 81.54 85.71 80.66 85.00 3.2M
2021-08-09 83.86 83.86 79.43 79.78 2.8M
2021-08-06 86.45 86.58 83.62 83.95 0.9M
2021-08-05 88.80 88.80 86.75 87.18 0.9M
2021-08-04 88.88 89.69 87.41 88.56 0.7M
2021-08-03 89.56 89.83 87.96 88.46 0.9M
2021-08-02 89.13 89.52 86.57 89.47 0.8M
2021-07-30 89.14 90.29 88.26 88.63 1.0M
2021-07-29 88.17 90.50 87.49 89.90 1.2M
2021-07-28 86.38 88.37 86.17 87.71 0.7M
2021-07-27 87.83 88.51 83.12 86.01 0.8M
2021-07-26 87.50 88.94 87.16 87.44 0.9M
2021-07-23 86.37 88.24 86.28 88.06 0.9M
2021-07-22 86.41 86.90 85.94 86.66 0.6M
2021-07-21 84.52 85.74 83.88 85.56 0.6M
2021-07-20 84.58 85.46 82.95 84.87 1.0M
2021-07-19 80.35 84.20 80.00 83.52 1.0M
2021-07-16 81.67 82.96 81.09 81.58 0.9M
2021-07-15 81.55 82.50 80.21 81.47 0.9M
2021-07-14 85.09 85.60 81.26 81.43 0.8M
2021-07-13 84.63 85.88 83.76 84.66 0.6M
2021-07-12 85.24 86.17 83.40 84.51 0.6M
2021-07-09 84.52 86.14 83.98 85.24 0.7M
2021-07-08 83.49 84.81 81.43 84.29 0.9M
2021-07-07 87.08 87.85 85.41 85.47 1.3M
2021-07-06 84.30 86.50 84.30 86.26 1.0M
2021-07-02 83.10 84.36 83.10 84.17 0.7M
2021-07-01 83.00 84.09 81.69 83.30 0.9M
2021-06-30 84.50 84.98 82.46 83.11 0.9M
2021-06-29 84.60 85.64 83.77 84.93 1.2M
2021-06-28 83.48 85.11 83.38 84.61 1.2M
2021-06-25 83.00 83.79 81.85 82.95 2.1M
2021-06-24 82.54 84.05 82.10 82.70 1.1M
2021-06-23 81.20 82.23 81.09 81.43 0.8M
2021-06-22 80.04 81.12 79.61 81.09 1.0M
2021-06-21 79.44 81.27 78.61 80.04 1.2M
2021-06-18 78.85 80.62 78.64 79.99 1.7M
2021-06-17 76.42 79.48 76.42 78.52 1.6M
2021-06-16 76.26 77.98 75.61 76.81 1.1M
2021-06-15 77.47 77.82 75.81 76.52 0.8M
2021-06-14 77.09 79.05 77.00 77.92 0.9M
2021-06-11 76.41 76.88 75.86 76.75 1.1M
2021-06-10 74.50 76.44 74.29 76.09 0.7M
2021-06-09 75.95 76.33 74.53 74.54 0.6M
2021-06-08 75.04 75.88 74.27 75.34 1.1M
2021-06-07 72.50 74.94 71.66 74.61 1.7M
2021-06-04 74.43 74.76 72.41 72.78 1.2M
2021-06-03 75.82 76.10 73.63 73.83 1.9M
2021-06-02 76.06 76.60 75.25 76.34 0.8M
2021-06-01 76.86 77.50 75.37 76.32 1.3M
2021-05-28 76.71 77.74 76.48 76.91 0.9M
2021-05-27 76.30 77.68 75.28 77.04 1.4M
2021-05-26 74.88 77.00 74.68 76.32 1.4M
2021-05-25 74.45 75.55 73.51 74.77 2.1M
2021-05-24 74.63 74.77 72.91 73.99 1.7M
2021-05-21 75.09 75.74 73.64 73.85 2.2M
2021-05-20 75.44 77.48 75.44 76.11 1.9M
2021-05-19 75.14 75.17 72.50 75.01 2.2M
2021-05-18 76.46 78.63 76.28 76.72 1.7M
2021-05-17 76.58 77.06 74.42 75.71 2.3M
2021-05-14 77.33 78.60 76.34 77.35 4.1M
2021-05-13 81.01 81.60 75.08 76.07 2.5M
2021-05-12 80.66 81.89 78.63 79.69 1.7M
2021-05-11 79.15 83.39 77.51 82.39 1.8M
2021-05-10 84.19 84.68 81.58 82.14 1.2M
2021-05-07 85.88 88.19 84.78 85.16 1.1M
2021-05-06 85.13 85.90 83.39 84.76 2.1M
2021-05-05 83.61 87.62 83.34 86.02 2.7M
2021-05-04 85.75 88.08 80.16 83.18 5.3M
2021-05-03 91.11 91.52 83.01 83.01 3.7M
2021-04-30 91.33 92.74 89.79 90.33 1.1M
2021-04-29 96.23 96.94 91.51 92.28 0.8M
2021-04-28 94.50 96.46 93.60 95.40 0.9M
2021-04-27 96.40 96.80 93.95 94.43 0.8M
2021-04-26 93.37 95.99 92.70 95.97 1.0M
2021-04-23 93.20 93.97 91.00 92.03 1.6M
2021-04-22 92.76 95.60 92.56 93.19 2.4M
2021-04-21 90.14 93.25 89.53 92.62 0.9M
2021-04-20 90.68 91.43 88.59 90.94 1.1M
2021-04-19 91.00 91.54 89.01 89.98 1.0M
2021-04-16 92.46 92.73 90.46 92.20 0.7M
2021-04-15 90.00 92.37 89.33 91.78 1.0M
2021-04-14 90.82 92.20 89.03 89.16 1.4M
2021-04-13 90.00 91.90 89.18 90.83 1.2M
2021-04-12 88.72 89.32 87.18 88.99 0.8M
2021-04-09 88.99 89.70 87.14 89.63 0.6M
2021-04-08 89.75 90.02 88.60 89.65 0.9M
2021-04-07 90.12 90.38 87.87 88.39 0.9M
2021-04-06 89.99 91.55 89.27 90.40 1.2M
2021-04-05 89.06 89.69 87.52 89.02 1.2M
2021-04-01 88.00 89.09 87.52 88.25 1.2M
2021-03-31 84.33 86.48 83.59 85.66 1.2M
2021-03-30 81.89 84.09 81.17 83.44 1.4M
2021-03-29 84.40 84.99 80.33 81.37 1.7M
2021-03-26 86.14 86.89 82.34 85.30 1.4M
2021-03-25 85.00 87.43 84.25 86.23 1.1M
2021-03-24 90.99 92.00 86.05 86.37 1.2M
2021-03-23 92.39 93.14 90.26 91.06 1.3M
2021-03-22 92.41 94.25 91.23 92.60 1.2M
2021-03-19 89.36 92.28 88.48 91.69 1.6M
2021-03-18 92.39 93.92 89.45 90.35 1.8M
2021-03-17 89.72 95.39 88.84 93.96 1.7M
2021-03-16 92.67 95.15 91.51 91.99 1.8M
2021-03-15 90.00 91.68 88.57 91.63 1.4M
2021-03-12 86.50 89.84 86.00 89.20 1.6M
2021-03-11 87.43 90.84 86.86 89.18 2.5M
2021-03-10 87.37 88.54 84.00 84.22 2.1M
2021-03-09 85.06 87.53 84.23 85.94 1.9M
2021-03-08 87.00 87.85 80.48 81.61 2.3M
2021-03-05 88.94 88.94 81.45 87.55 3.0M
2021-03-04 89.17 90.77 86.09 88.59 3.4M
2021-03-03 96.21 96.85 87.28 89.67 4.6M
2021-03-02 100.18 100.19 97.38 97.59 2.7M
2021-03-01 98.40 99.44 96.91 99.05 1.1M
2021-02-26 95.87 97.60 93.18 96.53 1.7M
2021-02-25 98.16 98.78 91.59 93.35 2.3M
2021-02-24 98.95 100.19 96.40 98.15 1.6M
2021-02-23 99.99 102.18 96.52 99.37 4.3M
2021-02-22 108.09 108.27 102.82 103.78 2.8M
2021-02-19 107.42 109.83 106.12 108.78 2.7M
2021-02-18 102.74 106.83 101.11 105.65 6.0M
2021-02-17 107.02 108.00 101.35 103.46 2.3M
2021-02-16 113.43 115.21 109.72 112.00 1.7M
2021-02-12 106.26 113.96 105.98 113.51 2.4M
2021-02-11 105.00 107.45 102.70 106.37 1.7M
2021-02-10 104.31 106.46 101.03 105.03 2.0M
2021-02-09 106.43 111.95 100.10 102.35 5.7M
2021-02-08 104.00 105.12 101.22 102.00 2.5M
2021-02-05 100.51 103.14 100.46 102.15 1.3M
2021-02-04 99.55 101.21 98.58 99.88 1.1M
2021-02-03 99.34 100.01 97.56 99.17 1.3M
2021-02-02 96.64 99.53 96.56 98.50 1.5M
2021-02-01 96.14 97.63 94.69 95.81 1.0M
2021-01-29 95.80 95.99 91.40 95.26 1.2M
2021-01-28 93.86 96.75 92.47 94.17 3.1M
2021-01-27 96.57 97.09 90.51 93.26 2.0M
2021-01-26 97.54 104.00 97.08 100.17 2.8M
2021-01-25 98.48 99.11 94.44 95.82 1.7M
2021-01-22 99.35 99.97 95.91 96.87 2.0M
2021-01-21 101.49 102.12 99.25 100.35 1.2M
2021-01-20 100.58 101.86 98.92 100.04 1.5M
2021-01-19 98.21 100.70 96.66 99.63 1.7M
2021-01-15 102.07 104.82 97.44 97.77 2.0M
2021-01-14 100.00 101.25 98.47 100.45 1.7M
2021-01-13 98.75 99.49 97.26 98.42 1.0M
2021-01-12 97.18 98.54 96.52 97.95 1.0M
2021-01-11 95.00 98.59 94.55 96.52 1.6M
2021-01-08 92.79 96.89 92.29 96.63 2.9M
2021-01-07 90.00 92.49 89.75 91.22 1.1M
2021-01-06 88.36 92.23 87.72 89.57 1.7M
2021-01-05 87.51 91.10 86.99 90.85 2.2M
2021-01-04 90.25 90.54 85.87 87.33 1.6M