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
2022-12-30 81.66 82.18 80.88 81.48 0.1M
2022-12-29 80.13 83.29 79.71 82.75 0.2M
2022-12-28 81.54 81.96 79.39 79.39 0.1M
2022-12-27 81.99 82.33 80.66 81.17 0.1M
2022-12-23 79.99 82.07 79.57 81.74 0.1M
2022-12-22 81.48 81.48 79.22 80.62 0.2M
2022-12-21 81.75 83.58 81.70 82.48 0.2M
2022-12-20 79.34 81.27 78.52 81.05 0.2M
2022-12-19 81.21 81.28 79.39 79.49 0.2M
2022-12-16 81.23 81.63 80.51 81.28 1.0M
2022-12-15 85.84 85.84 81.61 81.95 0.3M
2022-12-14 86.80 88.70 86.53 86.92 0.4M
2022-12-13 88.99 89.63 85.68 87.00 0.3M
2022-12-12 84.03 85.61 83.12 85.52 0.3M
2022-12-09 82.43 84.43 82.39 84.11 0.2M
2022-12-08 83.07 83.22 81.19 82.70 0.3M
2022-12-07 83.76 84.52 82.14 82.53 0.2M
2022-12-06 85.65 85.84 83.63 84.06 0.2M
2022-12-05 86.58 86.70 85.36 86.00 0.1M
2022-12-02 88.38 89.40 87.87 87.93 0.2M
2022-12-01 90.97 92.25 89.09 89.69 0.3M
2022-11-30 86.69 90.73 85.96 90.60 0.4M
2022-11-29 88.10 88.39 86.90 87.07 0.2M
2022-11-28 89.49 89.58 86.93 88.15 0.2M
2022-11-25 89.61 90.59 89.46 90.00 0.1M
2022-11-23 90.17 91.45 89.57 89.84 0.2M
2022-11-22 89.25 90.57 88.45 90.47 0.2M
2022-11-21 87.43 89.10 87.43 88.57 0.2M
2022-11-18 88.49 89.16 86.63 87.80 0.3M
2022-11-17 88.29 88.61 86.41 86.88 0.3M
2022-11-16 89.20 89.74 88.59 89.48 0.2M
2022-11-15 90.53 91.29 89.36 89.76 0.2M
2022-11-14 88.85 89.98 88.13 88.62 0.2M
2022-11-11 90.11 91.31 89.01 89.40 0.2M
2022-11-10 85.34 90.04 85.34 89.97 0.3M
2022-11-09 82.88 82.94 81.03 81.13 0.2M
2022-11-08 83.31 84.71 82.40 83.70 0.3M
2022-11-07 83.25 83.44 80.80 82.49 0.3M
2022-11-04 82.36 82.56 80.06 82.50 0.3M
2022-11-03 80.74 82.60 79.97 80.66 0.2M
2022-11-02 84.81 85.37 81.66 81.78 0.4M
2022-11-01 86.00 86.88 84.79 85.01 0.3M
2022-10-31 85.59 86.86 84.68 84.78 0.4M
2022-10-28 85.20 86.76 84.68 86.04 0.3M
2022-10-27 90.02 91.45 84.07 84.73 0.7M
2022-10-26 95.43 96.01 93.46 93.58 0.3M
2022-10-25 93.46 95.48 93.46 95.38 0.3M
2022-10-24 92.72 94.20 91.54 93.84 0.2M
2022-10-21 93.32 93.32 88.10 91.88 0.4M
2022-10-20 97.02 98.40 95.01 95.66 0.2M
2022-10-19 96.79 97.94 95.40 96.67 0.2M
2022-10-18 98.03 99.69 97.05 98.26 0.3M
2022-10-17 93.66 95.99 93.53 95.38 0.2M
2022-10-14 95.28 95.52 91.14 91.33 0.2M
2022-10-13 88.85 95.06 87.71 94.45 0.2M
2022-10-12 91.89 91.98 90.72 91.34 0.2M
2022-10-11 92.31 92.81 90.69 91.22 0.4M
2022-10-10 93.26 93.72 92.51 92.80 0.2M
2022-10-07 94.51 94.51 92.33 92.71 0.1M
2022-10-06 95.39 96.29 95.05 95.37 0.1M
2022-10-05 95.77 96.76 94.32 95.85 0.2M
2022-10-04 94.99 97.53 94.21 97.51 0.3M
2022-10-03 91.47 93.51 90.33 93.21 0.2M
2022-09-30 90.22 93.03 89.99 90.37 0.3M
2022-09-29 91.07 91.18 89.50 90.47 0.2M
2022-09-28 89.77 92.88 88.94 92.20 0.2M
2022-09-27 89.56 90.63 86.81 88.60 0.2M
2022-09-26 89.69 90.59 88.35 88.48 0.2M
2022-09-23 89.38 90.09 88.13 89.43 0.2M
2022-09-22 92.37 92.37 90.18 90.51 0.1M
2022-09-21 94.55 96.33 93.10 93.14 0.2M
2022-09-20 93.85 93.85 92.37 93.33 0.2M
2022-09-19 91.27 95.06 91.27 94.84 0.3M
2022-09-16 91.70 92.15 90.55 92.02 0.7M
2022-09-15 92.42 94.02 92.07 92.62 0.3M
2022-09-14 93.51 93.85 92.05 93.37 0.2M
2022-09-13 96.26 96.64 93.36 93.73 0.2M
2022-09-12 98.57 99.21 98.10 99.07 0.1M
2022-09-09 96.77 97.99 96.76 97.57 0.2M
2022-09-08 95.64 96.32 94.33 96.16 0.2M
2022-09-07 95.58 97.30 93.64 97.03 0.3M
2022-09-06 95.26 95.57 93.36 95.46 0.2M
2022-09-02 97.47 97.72 94.22 94.71 0.2M
2022-09-01 96.22 96.65 94.72 96.56 0.2M
2022-08-31 97.51 98.82 95.99 96.70 0.2M
2022-08-30 99.34 99.58 96.96 97.25 0.1M
2022-08-29 98.78 100.31 97.94 98.62 0.1M
2022-08-26 103.87 104.43 99.69 99.73 0.1M
2022-08-25 101.82 103.97 101.77 103.88 0.1M
2022-08-24 101.54 102.66 101.12 101.71 0.2M
2022-08-23 102.10 103.12 100.64 101.30 0.1M
2022-08-22 103.75 103.75 101.48 102.60 0.2M
2022-08-19 104.42 105.14 103.15 104.92 0.2M
2022-08-18 105.35 105.53 103.86 105.04 0.2M
2022-08-17 105.07 105.29 103.93 104.71 0.1M
2022-08-16 105.38 106.56 104.85 106.28 0.2M
2022-08-15 105.34 106.88 105.08 106.50 0.2M
2022-08-12 104.42 106.68 103.48 106.68 0.2M
2022-08-11 104.92 105.63 103.51 103.57 0.2M
2022-08-10 104.80 105.85 104.20 104.48 0.2M
2022-08-09 103.00 103.13 101.47 102.70 0.3M
2022-08-08 104.75 104.91 101.91 103.07 0.2M
2022-08-05 100.80 103.20 100.80 102.74 0.1M
2022-08-04 103.55 104.24 102.00 102.47 0.1M
2022-08-03 101.09 103.75 101.09 103.55 0.2M
2022-08-02 103.87 103.87 100.71 100.76 0.2M
2022-08-01 102.11 106.00 102.08 104.82 0.2M
2022-07-29 102.11 104.52 102.11 103.76 0.2M
2022-07-28 98.44 103.34 97.88 102.18 0.3M
2022-07-27 96.18 97.22 95.24 97.15 0.2M
2022-07-26 96.20 96.55 94.99 95.51 0.2M
2022-07-25 95.76 96.90 94.94 96.80 0.2M
2022-07-22 97.66 98.05 94.86 95.53 0.2M
2022-07-21 94.96 98.08 94.88 98.07 0.2M
2022-07-20 93.53 96.36 93.29 96.07 0.2M
2022-07-19 92.51 94.08 92.19 93.51 0.2M
2022-07-18 92.98 93.94 90.62 90.79 0.2M
2022-07-15 92.15 92.22 90.19 91.68 0.3M
2022-07-14 89.56 91.01 89.32 90.22 0.2M
2022-07-13 89.74 91.91 89.74 91.71 0.3M
2022-07-12 91.08 93.17 91.07 91.42 0.2M
2022-07-11 91.72 92.20 90.90 91.09 0.2M
2022-07-08 93.70 94.48 92.33 92.88 0.2M
2022-07-07 91.46 94.24 91.46 94.20 0.2M
2022-07-06 89.54 91.35 88.64 90.86 0.2M
2022-07-05 87.35 89.78 86.13 89.64 0.3M
2022-07-01 89.56 91.39 88.46 89.49 0.3M
2022-06-30 86.64 90.70 86.38 90.25 0.4M
2022-06-29 87.30 88.72 85.98 87.94 0.3M
2022-06-28 88.26 89.05 86.79 87.17 0.4M
2022-06-27 88.05 88.49 85.87 87.51 0.2M
2022-06-24 83.52 87.52 83.52 87.50 0.8M
2022-06-23 82.34 82.80 80.88 82.56 0.3M
2022-06-22 80.84 83.05 80.84 82.49 0.4M
2022-06-21 81.45 82.16 78.95 81.59 0.4M
2022-06-17 80.18 81.33 78.26 79.47 0.8M
2022-06-16 81.98 82.00 78.80 79.79 0.4M
2022-06-15 84.52 85.51 83.57 84.32 0.4M
2022-06-14 84.61 85.30 82.56 83.20 0.4M
2022-06-13 86.73 87.65 84.91 85.68 0.3M
2022-06-10 91.70 92.01 88.74 89.32 0.3M
2022-06-09 95.92 96.59 93.31 93.40 0.3M
2022-06-08 98.03 98.96 96.22 96.49 0.3M
2022-06-07 94.57 98.44 94.31 98.14 0.3M
2022-06-06 96.99 96.99 95.54 96.18 0.3M
2022-06-03 95.76 96.72 94.44 95.66 0.3M
2022-06-02 94.20 97.48 92.46 97.46 0.4M
2022-06-01 95.58 96.13 92.06 92.74 0.2M
2022-05-31 94.95 96.43 93.31 95.23 0.3M
2022-05-27 94.50 96.09 94.50 95.62 0.3M
2022-05-26 91.13 94.08 91.13 93.25 0.4M
2022-05-25 95.74 97.18 90.96 94.00 0.7M
2022-05-24 97.46 101.02 96.03 100.48 0.3M
2022-05-23 98.95 99.53 97.20 98.49 0.2M
2022-05-20 99.20 99.98 95.33 97.96 0.2M
2022-05-19 98.99 100.26 97.08 98.28 0.3M
2022-05-18 105.27 106.16 100.39 100.47 0.2M
2022-05-17 104.59 106.84 103.48 106.37 0.2M
2022-05-16 103.75 105.23 101.79 102.16 0.2M
2022-05-13 102.70 105.90 102.26 104.64 0.5M
2022-05-12 104.74 105.64 99.39 101.14 0.5M
2022-05-11 110.72 111.24 106.68 106.74 0.2M
2022-05-10 111.62 112.19 109.09 110.15 0.2M
2022-05-09 111.90 113.50 109.70 110.28 0.3M
2022-05-06 114.66 115.96 112.07 113.81 0.2M
2022-05-05 116.78 117.00 113.85 115.41 0.2M
2022-05-04 115.77 119.21 114.42 118.65 0.2M
2022-05-03 112.79 116.49 112.71 115.45 0.3M
2022-05-02 112.84 113.63 109.69 113.23 0.3M
2022-04-29 115.23 116.69 113.04 113.45 0.2M
2022-04-28 115.82 118.56 114.18 116.99 0.3M
2022-04-27 113.23 114.19 109.87 110.78 0.3M
2022-04-26 115.33 115.78 113.44 113.63 0.2M
2022-04-25 115.90 116.22 112.80 116.12 0.2M
2022-04-22 119.45 119.97 116.08 116.27 0.1M
2022-04-21 123.44 124.35 119.51 120.15 0.2M
2022-04-20 120.33 123.79 119.87 122.34 0.2M
2022-04-19 115.95 120.25 115.95 120.19 0.1M
2022-04-18 115.20 116.62 114.48 115.48 0.2M
2022-04-14 115.20 116.10 114.60 115.73 0.2M
2022-04-13 112.71 115.19 112.70 114.79 0.1M
2022-04-12 112.02 114.46 112.02 112.67 0.2M
2022-04-11 112.33 114.06 111.05 111.37 0.2M
2022-04-08 112.88 114.88 112.57 112.98 0.2M
2022-04-07 111.75 113.73 111.75 113.21 0.1M
2022-04-06 113.51 113.51 111.98 112.48 0.2M
2022-04-05 116.49 116.54 113.97 114.10 0.2M
2022-04-04 118.06 118.50 116.13 116.67 0.2M
2022-04-01 117.21 118.60 116.95 118.01 0.2M
2022-03-31 116.23 117.74 116.15 116.71 0.2M
2022-03-30 118.36 119.42 116.54 116.86 0.1M
2022-03-29 117.09 120.22 117.09 119.01 0.2M
2022-03-28 115.05 115.60 113.95 114.93 0.1M
2022-03-25 116.08 117.00 115.45 116.03 0.1M
2022-03-24 115.44 115.73 114.08 115.68 0.1M
2022-03-23 114.84 115.47 113.60 114.76 0.2M
2022-03-22 115.85 117.33 114.62 116.17 0.2M
2022-03-21 116.34 117.52 114.30 115.33 0.2M
2022-03-18 114.79 118.44 113.08 117.45 0.5M
2022-03-17 111.93 114.67 111.93 114.57 0.1M
2022-03-16 111.46 113.57 110.47 113.24 0.2M
2022-03-15 108.95 111.31 108.70 110.41 0.3M
2022-03-14 106.14 108.98 105.12 108.00 0.2M
2022-03-11 104.93 106.26 104.55 105.66 0.2M
2022-03-10 101.87 103.88 100.66 103.42 0.2M
2022-03-09 103.97 105.43 103.71 104.04 0.3M
2022-03-08 101.86 102.57 98.90 100.75 0.3M
2022-03-07 108.20 108.20 101.46 101.68 0.2M
2022-03-04 106.86 108.64 106.15 108.33 0.2M
2022-03-03 110.80 111.05 107.88 108.49 0.1M
2022-03-02 108.47 111.22 107.88 109.95 0.2M
2022-03-01 110.37 111.00 106.46 107.09 0.3M
2022-02-28 109.18 111.73 109.18 110.79 0.2M
2022-02-25 108.16 111.29 107.74 111.26 0.2M
2022-02-24 101.94 107.49 101.77 107.35 0.3M
2022-02-23 106.03 106.22 104.26 104.35 0.2M
2022-02-22 107.37 108.18 104.52 104.92 0.2M
2022-02-18 107.33 108.79 106.79 107.38 0.2M
2022-02-17 110.00 110.00 107.44 107.55 0.2M
2022-02-16 111.33 111.51 109.94 110.93 0.2M
2022-02-15 110.75 112.19 110.38 111.75 0.1M
2022-02-14 108.89 110.31 108.66 109.47 0.3M
2022-02-11 112.55 112.55 107.61 108.18 0.2M
2022-02-10 114.76 117.42 111.71 111.94 0.4M
2022-02-09 116.75 118.50 116.66 117.62 0.2M
2022-02-08 112.03 116.47 112.03 115.90 0.2M
2022-02-07 113.40 113.55 111.68 112.37 0.2M
2022-02-04 113.34 115.28 111.76 114.29 0.2M
2022-02-03 114.33 115.89 113.60 114.44 0.2M
2022-02-02 115.12 116.00 113.52 115.47 0.3M
2022-02-01 114.59 116.12 112.46 115.69 0.3M
2022-01-31 110.77 114.88 110.31 114.87 0.4M
2022-01-28 112.38 112.38 108.43 111.85 0.3M
2022-01-27 113.42 114.69 111.00 111.77 0.2M
2022-01-26 113.92 116.86 111.15 112.32 0.3M
2022-01-25 114.75 115.35 111.70 113.21 0.3M
2022-01-24 111.10 117.48 110.42 116.54 0.3M
2022-01-21 113.49 116.47 112.67 113.35 0.3M
2022-01-20 114.83 116.82 113.53 113.82 0.2M
2022-01-19 115.01 115.49 113.54 114.82 0.3M
2022-01-18 116.47 116.91 113.65 114.78 0.2M
2022-01-14 117.29 119.15 116.70 118.45 0.2M
2022-01-13 119.36 121.16 117.64 118.23 0.2M
2022-01-12 121.40 122.11 118.10 118.36 0.2M
2022-01-11 120.83 121.47 118.09 120.81 0.2M
2022-01-10 118.08 119.10 116.46 119.04 0.2M
2022-01-07 123.85 124.33 119.34 119.52 0.2M
2022-01-06 126.59 127.66 124.05 124.25 0.2M
2022-01-05 130.78 131.89 126.03 126.15 0.2M
2022-01-04 127.08 131.58 126.74 131.26 0.3M
2022-01-03 123.69 124.68 122.40 124.06 0.1M