盎塞

ASGN
🏛️ 美国 →
48.27
最后更新: 2025-10-01
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
2021-12-31 123.00 124.17 123.00 123.40 0.1M
2021-12-30 124.77 125.14 123.18 123.39 0.1M
2021-12-29 124.66 125.60 123.77 124.46 0.1M
2021-12-28 123.65 125.60 123.31 124.15 0.1M
2021-12-27 121.46 124.28 121.33 124.19 0.1M
2021-12-23 120.51 121.73 119.69 120.90 0.2M
2021-12-22 119.62 120.39 118.73 119.77 0.2M
2021-12-21 117.22 120.05 117.19 119.98 0.2M
2021-12-20 117.44 117.44 114.20 115.91 0.2M
2021-12-17 118.37 120.27 117.21 119.18 0.8M
2021-12-16 124.00 124.00 119.06 119.59 0.3M
2021-12-15 122.32 123.24 120.63 122.98 0.2M
2021-12-14 124.74 125.89 121.73 122.27 0.2M
2021-12-13 125.46 126.18 124.70 125.02 0.2M
2021-12-10 127.81 128.35 126.01 126.64 0.2M
2021-12-09 127.13 128.72 127.13 127.51 0.2M
2021-12-08 127.60 128.75 126.15 128.41 0.2M
2021-12-07 125.88 127.45 125.78 127.04 0.2M
2021-12-06 124.01 125.27 122.40 124.52 0.2M
2021-12-03 123.73 123.73 119.39 121.78 0.2M
2021-12-02 119.18 123.99 118.48 123.18 0.2M
2021-12-01 124.29 124.29 118.17 118.37 0.3M
2021-11-30 122.13 122.98 121.17 121.68 0.3M
2021-11-29 123.77 124.10 121.13 123.30 0.2M
2021-11-26 125.19 127.06 121.09 121.76 0.2M
2021-11-24 129.29 130.51 128.33 129.37 0.1M
2021-11-23 127.09 131.00 126.49 130.46 0.3M
2021-11-22 126.45 128.33 125.03 126.98 0.2M
2021-11-19 125.34 126.31 125.05 125.57 0.2M
2021-11-18 125.00 126.38 123.58 126.09 0.2M
2021-11-17 126.26 126.52 124.40 124.86 0.2M
2021-11-16 126.06 127.42 125.49 126.51 0.2M
2021-11-15 127.54 127.54 125.50 126.80 0.2M
2021-11-12 128.50 128.50 126.66 127.02 0.2M
2021-11-11 125.66 129.36 125.66 128.22 0.2M
2021-11-10 127.60 128.00 125.00 125.68 0.2M
2021-11-09 128.19 128.93 127.43 127.46 0.2M
2021-11-08 128.49 129.19 127.32 128.38 0.3M
2021-11-05 126.83 128.22 126.20 127.75 0.3M
2021-11-04 122.56 125.27 122.56 124.90 0.2M
2021-11-03 121.95 123.62 121.62 122.28 0.2M
2021-11-02 121.74 123.58 121.46 122.30 0.2M
2021-11-01 118.99 121.77 118.99 121.34 0.3M
2021-10-29 116.84 120.33 116.83 119.66 0.4M
2021-10-28 120.00 123.39 116.97 117.65 0.3M
2021-10-27 116.34 117.74 114.80 114.80 0.2M
2021-10-26 117.91 118.34 116.50 116.55 0.2M
2021-10-25 118.00 119.79 117.42 117.62 0.4M
2021-10-22 117.69 118.97 117.64 118.61 0.2M
2021-10-21 117.49 118.30 116.69 117.18 0.2M
2021-10-20 118.06 118.87 116.50 117.85 0.2M
2021-10-19 118.79 119.64 117.58 118.39 0.2M
2021-10-18 118.36 119.20 118.05 118.55 0.1M
2021-10-15 120.36 120.98 118.68 118.70 0.3M
2021-10-14 119.13 120.86 117.79 118.55 0.3M
2021-10-13 119.68 119.74 117.02 117.68 0.2M
2021-10-12 120.78 121.91 119.36 119.79 0.2M
2021-10-11 123.21 124.09 120.56 120.64 0.2M
2021-10-08 122.13 125.35 122.11 123.35 0.2M
2021-10-07 118.00 122.47 117.99 122.41 0.3M
2021-10-06 115.62 117.97 114.34 117.91 0.2M
2021-10-05 116.46 118.40 115.88 116.98 0.2M
2021-10-04 115.75 116.75 114.96 115.79 0.2M
2021-10-01 113.70 116.71 113.13 116.00 0.2M
2021-09-30 116.33 116.62 113.11 113.14 0.1M
2021-09-29 116.34 116.96 115.04 115.28 0.1M
2021-09-28 117.36 117.64 115.34 116.19 0.2M
2021-09-27 115.79 118.26 115.70 117.35 0.2M
2021-09-24 115.44 116.67 115.37 115.57 0.2M
2021-09-23 113.82 116.91 113.82 116.04 0.2M
2021-09-22 112.24 113.97 110.86 113.26 0.2M
2021-09-21 112.16 112.16 110.50 110.98 0.3M
2021-09-20 107.32 111.35 105.54 111.19 0.5M
2021-09-17 110.94 110.94 108.78 110.18 0.7M
2021-09-16 112.16 112.33 109.36 110.73 0.3M
2021-09-15 111.50 112.53 111.24 111.84 0.3M
2021-09-14 112.93 112.98 110.62 110.90 0.2M
2021-09-13 113.04 113.04 111.66 112.74 0.2M
2021-09-10 113.49 113.78 111.58 112.05 0.2M
2021-09-09 112.78 114.24 112.17 112.55 0.2M
2021-09-08 111.99 112.87 111.61 112.73 0.2M
2021-09-07 112.54 113.49 111.03 112.00 0.2M
2021-09-03 113.24 113.88 112.86 113.04 0.2M
2021-09-02 113.55 114.45 112.59 113.84 0.2M
2021-09-01 112.66 113.66 110.87 112.78 0.2M
2021-08-31 111.97 113.25 111.39 112.19 0.2M
2021-08-30 113.53 113.53 112.24 112.40 0.2M
2021-08-27 110.07 114.22 110.07 113.33 0.2M
2021-08-26 110.71 111.39 109.61 109.90 0.2M
2021-08-25 108.36 111.83 108.27 110.60 0.2M
2021-08-24 108.08 109.08 107.72 108.43 0.2M
2021-08-23 105.00 107.74 104.87 107.16 0.2M
2021-08-20 102.38 105.62 102.02 105.54 0.3M
2021-08-19 101.65 103.27 101.65 102.73 0.2M
2021-08-18 104.50 105.74 102.89 103.05 0.2M
2021-08-17 106.39 106.72 104.28 104.99 0.2M
2021-08-16 105.75 107.64 104.42 107.04 0.2M
2021-08-13 106.71 106.89 105.71 106.31 0.1M
2021-08-12 107.00 108.20 106.53 106.93 0.2M
2021-08-11 104.09 107.00 103.94 106.94 0.2M
2021-08-10 102.00 104.60 101.61 104.49 0.2M
2021-08-09 104.23 104.25 102.28 102.40 0.2M
2021-08-06 103.04 104.36 102.52 104.24 0.2M
2021-08-05 100.24 103.14 100.20 102.88 0.1M
2021-08-04 100.90 102.64 99.39 99.53 0.2M
2021-08-03 100.98 103.12 99.64 102.69 0.2M
2021-08-02 101.42 103.46 100.56 100.67 0.2M
2021-07-30 100.77 101.60 99.73 101.13 0.2M
2021-07-29 98.03 102.73 97.68 101.27 0.2M
2021-07-28 98.00 98.74 96.03 97.44 0.3M
2021-07-27 96.47 98.08 96.47 97.20 0.2M
2021-07-26 97.87 98.20 96.93 97.56 0.2M
2021-07-23 96.81 97.86 96.43 97.24 0.2M
2021-07-22 96.92 97.65 95.42 95.51 0.2M
2021-07-21 97.80 98.90 96.96 97.57 0.2M
2021-07-20 93.37 97.72 93.37 96.79 0.3M
2021-07-19 92.94 95.16 92.81 93.36 0.2M
2021-07-16 97.22 97.27 94.96 95.06 0.1M
2021-07-15 96.48 97.55 95.93 96.19 0.1M
2021-07-14 97.30 98.24 96.73 97.12 0.2M
2021-07-13 96.25 96.78 95.65 96.52 0.2M
2021-07-12 95.24 97.07 95.24 96.88 0.1M
2021-07-09 95.03 96.62 95.03 96.25 0.1M
2021-07-08 92.71 95.52 92.45 93.37 0.2M
2021-07-07 92.99 95.10 92.46 94.38 0.2M
2021-07-06 94.25 94.98 91.61 93.18 0.2M
2021-07-02 97.51 98.16 93.99 94.57 0.2M
2021-07-01 99.21 99.23 97.50 98.22 0.2M
2021-06-30 96.33 97.45 96.33 96.93 0.2M
2021-06-29 96.62 98.00 96.62 97.09 0.1M
2021-06-28 98.26 98.41 96.16 96.50 0.3M
2021-06-25 97.89 99.23 97.64 98.40 0.4M
2021-06-24 96.94 97.79 95.91 97.74 0.1M
2021-06-23 97.11 97.74 96.11 96.26 0.2M
2021-06-22 96.27 97.57 94.72 97.40 0.1M
2021-06-21 94.44 96.06 93.81 95.98 0.2M
2021-06-18 96.58 96.58 92.97 93.18 0.5M
2021-06-17 100.68 100.68 97.28 97.97 0.1M
2021-06-16 101.86 101.86 100.01 100.97 0.2M
2021-06-15 101.59 103.04 100.62 102.41 0.2M
2021-06-14 101.72 101.73 100.73 101.21 0.1M
2021-06-11 100.30 101.52 100.24 101.46 0.1M
2021-06-10 100.84 100.84 99.25 99.90 0.2M
2021-06-09 100.39 100.90 99.83 100.23 0.1M
2021-06-08 98.08 101.00 97.53 100.56 0.1M
2021-06-07 99.72 99.72 97.85 97.94 0.2M
2021-06-04 100.77 101.26 99.30 99.84 0.1M
2021-06-03 99.36 100.50 98.17 100.03 0.1M
2021-06-02 104.19 104.19 99.26 99.84 0.3M
2021-06-01 103.91 104.84 102.90 103.90 0.3M
2021-05-28 104.56 104.56 102.62 103.09 0.2M
2021-05-27 103.56 104.68 103.03 104.13 0.3M
2021-05-26 102.29 102.97 101.41 102.04 0.2M
2021-05-25 103.16 103.57 101.94 101.95 0.2M
2021-05-24 101.75 103.23 101.45 102.88 0.1M
2021-05-21 102.32 102.95 100.91 101.34 0.1M
2021-05-20 100.47 101.26 99.47 100.92 0.1M
2021-05-19 99.04 100.71 97.40 100.67 0.1M
2021-05-18 103.30 103.50 100.99 101.06 0.2M
2021-05-17 101.62 103.41 101.00 103.28 0.2M
2021-05-14 101.96 102.93 100.87 102.80 0.3M
2021-05-13 100.18 102.00 99.27 100.85 0.4M
2021-05-12 101.35 102.20 99.31 99.69 0.3M
2021-05-11 102.86 104.66 101.59 102.19 0.1M
2021-05-10 106.88 107.26 105.04 105.14 0.2M
2021-05-07 103.87 107.34 103.87 107.04 0.3M
2021-05-06 103.95 104.34 102.12 104.34 0.1M
2021-05-05 103.09 104.20 100.91 103.65 0.2M
2021-05-04 104.11 104.33 102.93 103.18 0.2M
2021-05-03 105.95 106.48 104.35 104.59 0.2M
2021-04-30 103.97 105.68 103.47 105.18 0.2M
2021-04-29 109.53 110.52 102.92 104.68 0.3M
2021-04-28 107.30 109.23 106.96 108.37 0.2M
2021-04-27 106.09 107.59 106.03 107.36 0.1M
2021-04-26 107.44 107.70 105.76 105.93 0.1M
2021-04-23 104.02 107.44 104.00 106.52 0.2M
2021-04-22 106.56 106.56 103.30 103.41 0.3M
2021-04-21 104.88 107.51 104.88 105.99 0.2M
2021-04-20 108.72 109.03 103.85 105.27 0.2M
2021-04-19 109.04 109.59 108.02 109.03 0.2M
2021-04-16 109.26 109.86 108.49 109.40 0.2M
2021-04-15 108.97 109.00 107.12 107.88 0.2M
2021-04-14 105.87 109.48 105.67 108.04 0.2M
2021-04-13 104.29 106.53 103.99 106.22 0.2M
2021-04-12 105.43 105.54 103.56 104.84 0.2M
2021-04-09 103.25 105.82 103.25 105.73 0.2M
2021-04-08 100.97 103.53 100.00 103.36 0.2M
2021-04-07 100.50 100.81 99.90 100.58 0.2M
2021-04-06 99.21 100.86 99.21 100.62 0.2M
2021-04-05 99.25 99.73 98.07 99.63 0.2M
2021-04-01 95.68 98.69 95.68 98.56 0.2M
2021-03-31 94.80 96.47 94.23 95.44 0.2M
2021-03-30 92.65 95.11 91.34 94.47 0.3M
2021-03-29 95.70 96.17 92.18 92.32 0.2M
2021-03-26 97.24 97.24 94.61 96.52 0.2M
2021-03-25 94.37 96.49 92.42 95.88 0.2M
2021-03-24 97.27 98.74 94.74 94.78 0.2M
2021-03-23 97.15 98.23 95.61 96.48 0.2M
2021-03-22 99.40 100.23 97.19 98.94 0.2M
2021-03-19 100.29 100.96 98.58 100.04 0.6M
2021-03-18 99.40 102.78 98.37 100.48 0.3M
2021-03-17 98.95 99.17 96.86 99.09 0.2M
2021-03-16 98.28 99.11 96.67 98.61 0.2M
2021-03-15 98.95 99.59 97.62 98.65 0.1M
2021-03-12 97.04 99.97 97.04 99.71 0.2M
2021-03-11 96.20 97.19 94.85 97.03 0.1M
2021-03-10 93.87 96.49 92.35 95.69 0.2M
2021-03-09 94.60 94.60 93.08 93.41 0.2M
2021-03-08 93.72 95.79 93.12 93.68 0.2M
2021-03-05 92.62 93.45 89.99 93.01 0.3M
2021-03-04 93.02 93.86 89.33 90.52 0.2M
2021-03-03 92.80 95.30 92.36 93.14 0.2M
2021-03-02 95.30 95.30 92.21 92.31 0.2M
2021-03-01 94.93 95.82 93.13 95.64 0.3M
2021-02-26 93.98 95.13 91.31 92.97 0.3M
2021-02-25 98.24 98.24 93.77 93.87 0.2M
2021-02-24 97.00 98.41 95.26 97.95 0.3M
2021-02-23 94.83 97.85 94.76 97.58 0.4M
2021-02-22 93.15 96.01 93.15 95.80 0.2M
2021-02-19 92.83 94.75 92.80 94.16 0.2M
2021-02-18 94.21 95.24 92.52 92.55 0.1M
2021-02-17 93.04 95.95 92.86 95.25 0.2M
2021-02-16 93.50 95.14 92.51 94.34 0.2M
2021-02-12 92.55 93.37 91.26 93.07 0.2M
2021-02-11 97.55 100.97 89.58 93.26 0.5M
2021-02-10 93.82 95.36 93.07 94.42 0.3M
2021-02-09 92.00 93.18 90.62 93.07 0.2M
2021-02-08 89.74 92.83 89.18 92.82 0.2M
2021-02-05 90.94 90.94 87.93 89.20 0.1M
2021-02-04 88.34 90.21 87.29 89.66 0.1M
2021-02-03 86.72 88.34 86.39 88.15 0.2M
2021-02-02 87.49 87.76 85.44 87.20 0.1M
2021-02-01 84.01 86.47 82.98 85.97 0.2M
2021-01-29 86.39 86.39 82.69 82.91 0.2M
2021-01-28 85.90 87.40 85.00 86.67 0.2M
2021-01-27 86.71 86.71 83.64 84.37 0.2M
2021-01-26 91.04 91.04 88.51 88.75 0.1M
2021-01-25 89.53 91.03 88.20 90.30 0.2M
2021-01-22 88.22 90.54 87.85 90.41 0.2M
2021-01-21 90.61 90.77 89.09 89.38 0.2M
2021-01-20 88.03 90.82 88.03 90.29 0.2M
2021-01-19 86.54 87.67 85.75 87.59 0.2M
2021-01-15 89.56 89.76 85.69 85.84 0.2M
2021-01-14 90.75 92.00 90.29 90.88 0.2M
2021-01-13 91.21 91.25 89.40 90.28 0.3M
2021-01-12 89.08 91.58 88.58 91.47 0.2M
2021-01-11 88.31 90.09 88.31 88.93 0.2M
2021-01-08 89.21 90.25 88.51 89.63 0.3M
2021-01-07 87.35 89.14 86.90 89.01 0.2M
2021-01-06 83.56 87.99 83.56 87.39 0.3M
2021-01-05 80.72 83.04 80.72 82.42 0.2M
2021-01-04 84.22 84.22 79.99 80.56 0.2M