Chegg Inc

CHGG
🏛️ 美国 →
1.52
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 25.19 25.45 25.04 25.27 0.7M
2022-12-29 25.44 25.76 25.27 25.53 0.9M
2022-12-28 25.46 25.83 25.21 25.26 1.1M
2022-12-27 25.89 25.89 25.31 25.41 0.8M
2022-12-23 25.99 26.18 25.50 26.00 0.8M
2022-12-22 26.68 26.72 25.70 26.06 1.6M
2022-12-21 27.03 27.31 26.64 26.87 0.9M
2022-12-20 27.09 27.48 26.59 26.76 1.0M
2022-12-19 27.65 28.22 27.13 27.27 1.1M
2022-12-16 27.44 27.91 27.17 27.72 1.8M
2022-12-15 28.53 28.89 27.53 27.62 1.4M
2022-12-14 28.12 28.99 28.02 28.73 1.4M
2022-12-13 28.63 28.74 27.69 27.95 1.5M
2022-12-12 26.96 27.66 26.37 27.65 1.0M
2022-12-09 27.90 28.07 27.16 27.19 0.8M
2022-12-08 27.94 28.61 27.81 28.08 0.8M
2022-12-07 27.77 28.00 27.45 27.59 0.9M
2022-12-06 28.43 28.84 27.70 28.19 1.7M
2022-12-05 29.55 29.75 28.51 28.59 1.0M
2022-12-02 29.03 30.05 28.81 29.69 1.1M
2022-12-01 29.81 29.95 29.12 29.59 1.3M
2022-11-30 28.73 29.90 28.22 29.84 2.0M
2022-11-29 28.58 28.72 27.91 28.11 0.9M
2022-11-28 28.34 28.81 28.05 28.41 1.1M
2022-11-25 28.44 28.94 28.35 28.56 0.4M
2022-11-23 28.46 28.70 27.98 28.56 0.9M
2022-11-22 28.50 28.56 27.85 28.33 0.9M
2022-11-21 28.04 28.68 27.83 28.61 1.0M
2022-11-18 29.33 29.33 27.74 28.29 1.4M
2022-11-17 27.90 28.85 27.58 28.76 1.1M
2022-11-16 28.68 29.17 28.26 28.52 1.5M
2022-11-15 27.73 28.96 27.73 28.90 1.7M
2022-11-14 28.12 28.29 26.93 26.96 1.4M
2022-11-11 28.70 29.07 28.20 28.21 1.3M
2022-11-10 28.00 28.73 27.87 28.49 1.9M
2022-11-09 26.05 27.36 25.92 27.23 2.2M
2022-11-08 25.99 26.34 25.64 26.28 1.4M
2022-11-07 26.10 26.39 25.25 25.75 1.4M
2022-11-04 26.14 26.25 25.27 25.89 1.7M
2022-11-03 25.64 26.55 25.50 25.55 3.1M
2022-11-02 26.63 27.83 25.10 25.75 10.9M
2022-11-01 21.97 22.33 21.07 21.11 2.5M
2022-10-31 22.51 22.64 21.57 21.57 2.1M
2022-10-28 21.98 22.89 21.95 22.81 1.2M
2022-10-27 21.76 22.50 21.66 22.06 1.4M
2022-10-26 21.94 22.49 21.67 21.70 0.8M
2022-10-25 21.14 22.27 21.14 22.19 1.2M
2022-10-24 21.49 21.50 20.19 21.00 1.1M
2022-10-21 21.34 21.85 20.78 21.50 0.9M
2022-10-20 21.07 22.08 21.05 21.32 1.3M
2022-10-19 21.73 22.09 21.00 21.11 1.2M
2022-10-18 22.37 22.79 21.47 21.87 1.4M
2022-10-17 20.63 21.78 20.59 21.76 1.6M
2022-10-14 22.07 22.20 19.93 20.02 2.0M
2022-10-13 20.54 22.00 20.42 21.75 1.3M
2022-10-12 21.01 21.81 20.44 21.56 1.2M
2022-10-11 21.01 21.24 19.99 20.92 1.1M
2022-10-10 21.14 21.47 20.67 21.24 0.9M
2022-10-07 21.66 21.85 21.00 21.10 1.1M
2022-10-06 21.52 22.07 21.47 22.04 0.9M
2022-10-05 21.42 21.76 20.62 21.48 1.2M
2022-10-04 21.77 22.42 21.66 21.88 1.2M
2022-10-03 21.23 21.47 20.73 21.20 1.1M
2022-09-30 21.44 21.96 21.07 21.07 1.3M
2022-09-29 22.24 22.53 21.40 21.63 2.1M
2022-09-28 20.70 22.76 20.59 22.68 2.3M
2022-09-27 21.02 21.28 20.24 20.51 1.4M
2022-09-26 19.95 21.12 19.92 20.67 2.6M
2022-09-23 18.99 19.25 18.68 18.95 1.6M
2022-09-22 19.94 20.05 19.31 19.32 1.8M
2022-09-21 21.14 21.14 19.92 20.03 1.3M
2022-09-20 21.45 21.66 20.90 21.09 1.1M
2022-09-19 21.04 21.86 20.89 21.86 1.6M
2022-09-16 22.54 22.57 20.98 21.13 2.2M
2022-09-15 21.74 22.97 21.74 22.93 1.9M
2022-09-14 21.57 21.94 21.23 21.94 1.1M
2022-09-13 22.09 22.53 21.55 21.62 1.9M
2022-09-12 23.04 23.37 22.58 23.12 1.5M
2022-09-09 22.87 23.47 22.86 23.07 1.3M
2022-09-08 21.95 22.72 21.72 22.72 1.8M
2022-09-07 20.43 21.46 20.34 21.45 1.5M
2022-09-06 20.71 20.80 20.25 20.34 1.4M
2022-09-02 20.23 20.64 19.74 20.64 2.0M
2022-09-01 19.40 19.97 19.35 19.95 1.8M
2022-08-31 19.46 20.08 19.32 19.68 1.7M
2022-08-30 20.00 20.19 19.07 19.07 1.5M
2022-08-29 19.09 19.93 19.08 19.71 1.6M
2022-08-26 20.49 20.55 19.15 19.34 1.1M
2022-08-25 20.48 20.58 19.81 20.37 1.1M
2022-08-24 19.73 20.60 19.60 20.24 1.6M
2022-08-23 19.70 20.07 19.59 19.66 1.3M
2022-08-22 20.76 20.85 19.57 19.64 1.6M
2022-08-19 20.83 21.27 20.38 21.15 1.9M
2022-08-18 20.68 21.21 20.37 21.18 1.6M
2022-08-17 21.47 21.75 20.72 20.77 2.4M
2022-08-16 22.31 22.42 21.76 21.95 1.2M
2022-08-15 22.42 22.85 22.23 22.55 1.3M
2022-08-12 22.29 22.70 22.18 22.60 0.9M
2022-08-11 23.07 23.39 22.06 22.09 1.2M
2022-08-10 22.14 22.94 22.09 22.94 1.3M
2022-08-09 22.14 22.41 21.37 21.56 1.3M
2022-08-08 23.69 23.92 22.44 22.44 2.4M
2022-08-05 23.48 23.86 22.69 23.59 2.9M
2022-08-04 22.13 22.19 21.28 21.63 2.1M
2022-08-03 21.54 22.20 20.83 22.15 2.3M
2022-08-02 20.90 21.76 20.90 21.38 1.5M
2022-08-01 21.50 21.68 20.87 21.14 2.5M
2022-07-29 21.12 21.37 20.61 21.30 1.3M
2022-07-28 20.34 21.09 20.03 21.05 1.2M
2022-07-27 20.19 21.00 19.93 20.90 2.5M
2022-07-26 20.19 20.39 19.71 19.73 1.1M
2022-07-25 20.50 20.58 19.85 20.39 1.4M
2022-07-22 21.06 21.09 20.30 20.47 1.2M
2022-07-21 20.12 21.11 19.96 21.11 1.7M
2022-07-20 19.75 20.41 19.60 20.34 2.0M
2022-07-19 19.50 19.93 19.27 19.58 2.2M
2022-07-18 19.50 20.31 19.49 19.75 2.1M
2022-07-15 18.74 19.43 18.55 19.42 1.6M
2022-07-14 18.52 18.61 17.81 18.36 1.2M
2022-07-13 17.92 18.69 17.72 18.54 1.4M
2022-07-12 17.61 18.45 17.61 18.38 2.0M
2022-07-11 19.20 19.31 17.43 17.57 2.2M
2022-07-08 18.73 19.47 18.50 19.37 2.7M
2022-07-07 18.96 19.25 18.44 18.94 3.2M
2022-07-06 19.29 19.39 18.54 18.86 1.6M
2022-07-05 18.71 19.20 17.98 19.18 2.4M
2022-07-01 19.00 19.56 18.78 19.15 3.0M
2022-06-30 18.05 18.85 17.52 18.78 2.9M
2022-06-29 17.81 18.32 17.68 18.28 1.8M
2022-06-28 19.52 19.79 18.33 18.35 2.0M
2022-06-27 19.45 19.76 18.72 19.43 2.1M
2022-06-24 19.24 20.01 19.15 19.39 16.0M
2022-06-23 18.56 19.25 18.44 19.17 2.8M
2022-06-22 18.27 18.89 18.23 18.49 3.3M
2022-06-21 19.12 19.56 18.43 18.45 3.8M
2022-06-17 17.31 19.16 17.31 19.15 3.5M
2022-06-16 17.91 17.93 16.72 17.02 2.5M
2022-06-15 17.71 18.95 17.71 18.59 2.4M
2022-06-14 17.32 17.75 17.06 17.53 2.6M
2022-06-13 18.06 18.53 17.13 17.29 2.6M
2022-06-10 19.28 19.33 18.78 18.95 1.6M
2022-06-09 20.29 20.42 19.70 19.74 1.7M
2022-06-08 20.62 21.19 20.34 20.55 1.8M
2022-06-07 20.60 20.94 20.21 20.47 2.3M
2022-06-06 21.47 21.79 20.72 20.89 2.8M
2022-06-03 21.47 21.85 20.52 21.14 4.0M
2022-06-02 18.78 20.49 18.57 20.42 2.7M
2022-06-01 19.39 19.65 18.59 18.74 2.3M
2022-05-31 19.38 19.69 19.07 19.46 2.1M
2022-05-27 18.83 19.37 18.75 19.34 1.7M
2022-05-26 18.37 18.78 18.23 18.63 2.8M
2022-05-25 17.96 18.45 17.88 18.17 2.5M
2022-05-24 18.39 18.39 17.56 17.98 2.1M
2022-05-23 18.61 18.70 17.91 18.42 2.5M
2022-05-20 19.47 19.53 18.16 18.60 2.2M
2022-05-19 18.48 19.65 18.32 19.24 3.1M
2022-05-18 18.84 19.13 18.18 18.51 2.6M
2022-05-17 18.80 19.40 18.59 19.25 3.2M
2022-05-16 18.29 20.41 17.30 18.73 8.2M
2022-05-13 17.77 18.26 17.58 18.20 3.3M
2022-05-12 16.25 18.14 16.17 17.70 4.2M
2022-05-11 17.97 18.15 16.26 16.46 4.2M
2022-05-10 17.82 18.08 16.64 17.73 4.3M
2022-05-09 18.33 18.74 17.43 17.50 4.3M
2022-05-06 19.68 19.89 18.38 18.65 5.7M
2022-05-05 20.09 21.08 18.89 19.51 8.6M
2022-05-04 17.60 20.50 17.40 20.39 23.0M
2022-05-03 15.73 18.18 15.66 17.42 50.8M
2022-05-02 24.61 25.45 24.06 24.98 7.0M
2022-04-29 25.55 26.46 24.62 24.74 2.4M
2022-04-28 25.49 26.05 24.81 25.70 1.7M
2022-04-27 25.89 26.93 25.15 25.25 2.7M
2022-04-26 26.90 27.11 25.54 25.90 2.3M
2022-04-25 26.47 27.37 26.19 27.32 2.2M
2022-04-22 27.88 28.26 26.55 26.74 2.3M
2022-04-21 30.22 30.58 27.89 27.99 2.5M
2022-04-20 32.06 32.09 29.63 29.66 3.0M
2022-04-19 31.44 32.65 31.44 32.18 1.4M
2022-04-18 32.16 32.47 31.47 31.51 2.5M
2022-04-14 32.68 32.94 31.89 32.36 1.3M
2022-04-13 32.28 33.21 32.13 32.50 2.1M
2022-04-12 33.21 34.83 32.08 32.32 4.4M
2022-04-11 34.69 36.03 34.45 35.29 1.4M
2022-04-08 34.95 35.67 34.80 35.20 1.4M
2022-04-07 35.45 36.30 34.80 35.26 1.8M
2022-04-06 35.68 36.14 34.73 35.57 2.2M
2022-04-05 37.11 37.64 36.15 36.21 1.8M
2022-04-04 36.74 37.18 36.31 37.03 1.9M
2022-04-01 36.56 37.07 36.31 36.52 1.9M
2022-03-31 36.17 36.68 36.00 36.28 1.9M
2022-03-30 35.96 36.40 35.74 36.04 1.5M
2022-03-29 36.34 36.83 35.77 36.43 2.1M
2022-03-28 35.46 36.52 35.15 35.82 1.7M
2022-03-25 35.80 35.80 34.90 35.41 2.0M
2022-03-24 34.25 35.75 34.21 35.74 2.2M
2022-03-23 33.77 35.09 33.43 34.21 1.7M
2022-03-22 33.55 34.57 33.55 34.32 1.9M
2022-03-21 33.60 34.16 32.95 33.62 2.3M
2022-03-18 32.74 33.80 32.39 33.73 3.8M
2022-03-17 31.91 32.90 31.59 32.88 2.5M
2022-03-16 31.37 31.88 30.83 31.82 2.5M
2022-03-15 30.27 31.08 30.00 30.81 2.1M
2022-03-14 29.81 31.22 29.59 30.18 2.8M
2022-03-11 30.86 30.88 29.83 30.07 2.8M
2022-03-10 30.46 31.14 29.91 30.64 2.1M
2022-03-09 30.56 31.93 30.06 30.92 2.4M
2022-03-08 30.10 31.08 30.00 30.25 2.6M
2022-03-07 30.94 31.32 30.08 30.26 3.1M
2022-03-04 30.62 31.26 30.35 30.74 2.4M
2022-03-03 31.83 32.17 30.50 30.63 2.7M
2022-03-02 31.11 32.09 30.84 31.87 2.5M
2022-03-01 31.05 32.23 30.97 31.34 2.3M
2022-02-28 30.70 31.60 30.48 31.27 3.0M
2022-02-25 30.50 31.02 29.62 31.01 3.1M
2022-02-24 27.87 30.85 27.81 30.69 4.1M
2022-02-23 28.80 29.97 28.58 29.12 3.7M
2022-02-22 27.86 28.75 27.58 28.03 2.0M
2022-02-18 28.99 29.23 28.15 28.29 1.8M
2022-02-17 29.74 29.80 28.81 28.92 1.9M
2022-02-16 30.30 30.49 29.55 29.92 2.5M
2022-02-15 30.87 31.40 30.59 30.77 2.3M
2022-02-14 30.45 31.44 30.25 30.44 2.9M
2022-02-11 31.73 32.30 30.40 30.73 2.8M
2022-02-10 32.32 32.97 31.34 31.60 4.5M
2022-02-09 31.09 33.10 30.83 33.01 7.8M
2022-02-08 28.87 31.90 27.75 31.63 21.0M
2022-02-07 26.34 27.68 26.26 27.27 9.4M
2022-02-04 25.06 26.47 24.72 26.31 3.3M
2022-02-03 25.55 25.89 24.86 24.92 2.8M
2022-02-02 27.64 27.64 25.93 26.05 2.0M
2022-02-01 26.72 27.22 26.01 27.21 3.3M
2022-01-31 24.62 26.51 24.50 26.47 4.0M
2022-01-28 24.17 24.42 23.23 24.37 4.3M
2022-01-27 24.37 25.07 23.89 24.13 2.9M
2022-01-26 25.84 26.24 24.36 24.36 4.5M
2022-01-25 26.20 26.90 25.15 25.23 4.6M
2022-01-24 25.60 26.68 24.99 26.65 7.3M
2022-01-21 26.44 27.13 25.78 26.21 5.0M
2022-01-20 28.06 28.56 26.75 26.84 5.1M
2022-01-19 27.61 28.41 27.28 27.79 3.3M
2022-01-18 28.80 29.06 27.38 27.51 3.3M
2022-01-14 29.02 29.64 28.43 28.94 3.0M
2022-01-13 30.60 30.69 29.09 29.19 4.3M
2022-01-12 29.78 30.30 28.87 29.03 5.1M
2022-01-11 29.37 30.45 29.30 29.59 4.2M
2022-01-10 29.12 29.42 27.87 29.28 3.1M
2022-01-07 29.41 30.58 29.27 29.55 2.6M
2022-01-06 28.91 30.60 28.82 29.49 3.2M
2022-01-05 30.12 30.98 28.75 28.99 4.7M
2022-01-04 30.59 31.08 29.27 29.66 5.2M
2022-01-03 30.81 31.32 30.09 31.12 2.6M