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
2023-12-29 96.77 97.43 95.57 96.17 0.3M
2023-12-28 96.04 97.06 95.99 96.88 0.2M
2023-12-27 96.36 97.04 96.25 96.46 0.1M
2023-12-26 95.83 97.22 95.35 96.25 0.3M
2023-12-22 95.20 96.33 94.64 95.66 0.2M
2023-12-21 94.25 94.73 93.65 94.61 0.2M
2023-12-20 94.56 96.52 93.53 93.61 0.3M
2023-12-19 94.46 95.91 94.46 94.79 0.3M
2023-12-18 94.37 95.17 93.72 93.95 0.2M
2023-12-15 94.05 95.45 93.04 93.85 0.7M
2023-12-14 93.59 94.03 91.57 93.75 0.4M
2023-12-13 91.23 92.30 89.75 92.24 0.3M
2023-12-12 91.62 92.31 90.97 91.40 0.3M
2023-12-11 91.00 92.12 91.00 91.63 0.2M
2023-12-08 91.43 92.17 90.58 91.19 0.2M
2023-12-07 92.35 92.53 90.95 91.16 0.2M
2023-12-06 91.97 93.68 91.62 91.84 0.2M
2023-12-05 93.42 93.42 90.52 90.60 0.3M
2023-12-04 92.00 93.67 92.00 93.58 0.2M
2023-12-01 88.51 92.45 88.51 92.27 0.3M
2023-11-30 89.40 89.59 88.74 89.24 0.7M
2023-11-29 89.90 90.43 88.78 88.95 0.3M
2023-11-28 90.96 91.44 89.30 89.33 0.3M
2023-11-27 90.48 91.59 90.35 91.37 0.3M
2023-11-24 90.18 91.48 90.18 90.94 0.1M
2023-11-22 90.49 91.01 89.96 90.46 0.2M
2023-11-21 89.85 91.55 89.85 89.97 0.4M
2023-11-20 88.54 90.83 88.05 90.69 0.5M
2023-11-17 88.02 89.09 87.61 88.69 0.4M
2023-11-16 88.98 89.07 87.12 87.39 0.2M
2023-11-15 88.68 90.85 88.20 88.64 0.3M
2023-11-14 87.06 90.01 87.06 89.77 0.3M
2023-11-13 85.85 86.73 85.16 85.18 0.2M
2023-11-10 85.71 86.22 84.85 86.01 0.2M
2023-11-09 86.80 87.22 85.55 85.58 0.3M
2023-11-08 84.50 86.47 84.17 86.23 0.3M
2023-11-07 84.99 85.75 82.67 84.34 0.3M
2023-11-06 85.13 86.41 85.02 86.16 0.2M
2023-11-03 88.44 88.86 85.33 85.50 0.3M
2023-11-02 84.76 87.22 84.51 87.08 0.4M
2023-11-01 83.00 83.61 81.79 83.35 0.3M
2023-10-31 81.94 83.62 81.56 83.46 0.3M
2023-10-30 81.72 82.71 80.95 81.39 0.3M
2023-10-27 81.24 81.81 79.32 80.93 0.4M
2023-10-26 80.74 83.39 77.37 82.01 0.6M
2023-10-25 77.10 80.67 77.10 79.03 0.4M
2023-10-24 79.23 80.01 76.70 77.70 0.4M
2023-10-23 78.78 80.56 78.19 78.64 0.4M
2023-10-20 82.25 82.49 78.56 78.58 0.7M
2023-10-19 81.91 83.23 81.24 82.14 0.2M
2023-10-18 84.29 84.67 82.32 82.41 0.2M
2023-10-17 83.46 85.84 83.46 85.03 0.3M
2023-10-16 82.96 84.04 82.83 83.69 0.2M
2023-10-13 83.12 83.26 81.45 82.25 0.2M
2023-10-12 85.12 85.12 83.09 83.11 0.2M
2023-10-11 82.95 84.35 82.95 84.16 0.2M
2023-10-10 81.34 82.95 81.34 82.89 0.3M
2023-10-09 78.88 81.23 78.48 81.19 0.2M
2023-10-06 78.38 80.25 77.93 79.38 0.2M
2023-10-05 79.09 79.51 78.32 78.88 0.3M
2023-10-04 79.06 79.57 78.34 79.28 0.2M
2023-10-03 79.81 80.19 78.59 78.86 0.2M
2023-10-02 81.68 81.73 79.77 80.21 0.3M
2023-09-29 82.62 83.05 81.34 81.68 0.3M
2023-09-28 81.84 82.83 81.82 82.04 0.2M
2023-09-27 80.54 82.10 80.54 81.86 0.2M
2023-09-26 81.63 82.26 80.51 80.54 0.3M
2023-09-25 80.51 82.28 80.49 82.18 0.2M
2023-09-22 80.19 81.32 79.91 80.98 0.3M
2023-09-21 79.82 80.65 79.24 80.11 0.2M
2023-09-20 81.58 82.79 80.52 80.55 0.2M
2023-09-19 79.76 81.28 78.84 81.01 0.3M
2023-09-18 79.07 81.66 78.49 79.99 0.3M
2023-09-15 78.31 79.15 77.44 77.70 0.8M
2023-09-14 78.87 79.19 78.03 78.80 0.3M
2023-09-13 78.85 79.68 77.98 78.16 0.3M
2023-09-12 78.18 78.81 77.22 78.68 0.2M
2023-09-11 78.46 78.86 77.42 78.36 0.2M
2023-09-08 79.64 79.88 78.29 78.32 0.2M
2023-09-07 79.71 79.71 78.17 79.52 0.2M
2023-09-06 80.16 81.05 79.29 79.91 0.2M
2023-09-05 81.20 81.36 78.36 80.14 0.2M
2023-09-01 82.93 83.36 82.36 82.52 0.2M
2023-08-31 82.72 83.57 82.08 82.16 0.2M
2023-08-30 82.27 83.02 82.27 82.47 0.2M
2023-08-29 81.06 82.80 80.26 82.79 0.2M
2023-08-28 80.88 81.68 80.03 81.27 0.2M
2023-08-25 80.28 81.52 79.56 80.74 0.2M
2023-08-24 80.05 80.87 79.52 79.66 0.2M
2023-08-23 79.55 80.24 79.16 80.08 0.2M
2023-08-22 80.01 80.61 78.82 79.27 0.2M
2023-08-21 78.83 80.40 78.83 79.94 0.3M
2023-08-18 77.86 79.42 77.86 78.94 0.2M
2023-08-17 78.59 78.99 77.91 78.45 0.2M
2023-08-16 79.43 79.94 78.25 78.51 0.2M
2023-08-15 80.80 80.80 79.34 79.52 0.2M
2023-08-14 80.49 81.60 79.96 81.58 0.2M
2023-08-11 79.73 81.29 79.73 81.05 0.2M
2023-08-10 79.71 81.30 79.65 80.24 0.3M
2023-08-09 79.87 79.96 79.03 79.38 0.3M
2023-08-08 79.73 80.32 78.51 80.19 0.2M
2023-08-07 79.67 81.03 79.39 80.89 0.2M
2023-08-04 79.93 81.10 79.49 79.50 0.2M
2023-08-03 78.31 80.34 77.73 79.89 0.3M
2023-08-02 76.27 78.53 76.17 78.45 0.3M
2023-08-01 76.17 77.57 75.85 77.53 0.3M
2023-07-31 78.40 78.45 76.14 76.32 0.4M
2023-07-28 79.03 79.80 78.50 78.80 0.4M
2023-07-27 83.09 86.69 78.58 78.63 0.7M
2023-07-26 78.84 80.43 78.51 79.42 0.7M
2023-07-25 81.11 81.69 80.53 81.25 0.3M
2023-07-24 79.67 81.40 79.44 81.20 0.3M
2023-07-21 81.65 81.67 79.76 79.94 0.4M
2023-07-20 83.61 83.72 80.69 81.01 0.4M
2023-07-19 83.30 84.09 82.88 83.83 0.2M
2023-07-18 80.11 82.93 80.11 82.85 0.2M
2023-07-17 78.70 80.44 78.65 80.11 0.2M
2023-07-14 78.77 79.18 77.94 78.98 0.3M
2023-07-13 77.96 79.58 77.75 79.40 0.2M
2023-07-12 78.27 78.43 76.81 77.66 0.2M
2023-07-11 75.78 77.09 75.52 77.02 0.2M
2023-07-10 73.70 75.57 73.70 75.35 0.3M
2023-07-07 74.76 75.71 74.23 74.25 0.3M
2023-07-06 74.08 74.59 73.57 74.47 0.3M
2023-07-05 75.49 75.87 74.75 75.25 0.3M
2023-07-03 75.01 76.33 75.01 75.42 0.1M
2023-06-30 75.97 76.57 75.32 75.63 0.5M
2023-06-29 73.85 75.70 73.82 75.42 0.3M
2023-06-28 73.64 73.96 72.71 73.95 0.4M
2023-06-27 71.91 73.55 71.23 73.49 0.4M
2023-06-26 70.11 72.31 70.11 71.97 0.3M
2023-06-23 69.20 71.06 69.20 70.32 1.6M
2023-06-22 70.83 71.16 69.50 70.53 0.2M
2023-06-21 70.44 71.62 70.31 70.90 0.3M
2023-06-20 71.85 72.13 70.94 70.98 0.3M
2023-06-16 73.72 73.72 71.97 72.39 0.7M
2023-06-15 71.29 73.10 71.28 73.03 0.3M
2023-06-14 73.90 74.60 71.48 71.77 0.3M
2023-06-13 73.00 74.31 72.82 74.00 0.3M
2023-06-12 72.51 73.37 72.16 72.80 0.3M
2023-06-09 72.72 73.32 72.00 72.53 0.2M
2023-06-08 73.19 73.40 72.14 72.71 0.5M
2023-06-07 70.74 73.68 70.74 73.59 0.5M
2023-06-06 67.50 70.43 67.30 70.27 0.4M
2023-06-05 68.12 68.62 67.64 67.86 0.4M
2023-06-02 67.45 69.44 67.41 69.26 0.5M
2023-06-01 66.82 67.07 65.80 66.42 0.3M
2023-05-31 66.44 67.05 64.91 65.43 0.5M
2023-05-30 67.91 68.29 66.65 67.00 0.3M
2023-05-26 66.08 67.54 66.02 67.38 0.3M
2023-05-25 66.88 67.05 65.25 66.08 0.3M
2023-05-24 67.69 68.02 67.05 67.21 0.4M
2023-05-23 67.83 69.66 67.73 67.90 0.5M
2023-05-22 66.27 68.75 66.04 68.26 0.5M
2023-05-19 68.31 68.40 66.01 66.04 0.3M
2023-05-18 66.15 67.79 65.90 67.68 0.3M
2023-05-17 64.28 66.54 64.07 66.51 0.4M
2023-05-16 65.13 65.17 63.85 63.85 0.3M
2023-05-15 64.66 65.93 64.39 65.41 0.2M
2023-05-12 64.20 65.06 64.15 64.73 0.3M
2023-05-11 63.39 64.13 63.32 64.00 0.3M
2023-05-10 65.33 65.40 63.27 63.90 0.5M
2023-05-09 65.48 65.68 64.07 64.12 0.5M
2023-05-08 66.49 66.79 64.50 65.83 0.4M
2023-05-05 65.76 66.63 65.33 66.38 0.4M
2023-05-04 67.19 67.19 64.16 64.56 0.6M
2023-05-03 68.53 69.65 67.80 67.97 0.4M
2023-05-02 71.97 71.97 68.48 68.52 0.5M
2023-05-01 71.73 72.99 71.28 72.63 0.5M
2023-04-28 71.06 72.72 70.74 71.59 0.6M
2023-04-27 65.25 71.44 64.94 70.97 1.0M
2023-04-26 74.32 74.99 73.95 74.54 0.3M
2023-04-25 76.74 77.11 74.52 74.83 0.4M
2023-04-24 78.80 79.20 77.30 77.57 0.3M
2023-04-21 79.98 79.98 78.62 78.89 0.3M
2023-04-20 78.96 80.49 78.27 79.59 0.3M
2023-04-19 79.01 79.98 78.41 79.79 0.3M
2023-04-18 80.50 80.62 78.59 79.27 0.2M
2023-04-17 78.15 80.08 78.03 80.04 0.4M
2023-04-14 80.30 81.01 77.03 78.01 0.4M
2023-04-13 79.07 80.30 78.52 80.23 0.3M
2023-04-12 80.83 80.83 78.65 78.81 0.2M
2023-04-11 80.33 80.53 79.31 79.85 0.2M
2023-04-10 78.34 79.84 78.34 79.75 0.2M
2023-04-06 79.32 80.00 78.32 78.94 0.1M
2023-04-05 80.67 80.91 78.58 79.08 0.3M
2023-04-04 83.06 83.06 80.79 81.35 0.2M
2023-04-03 82.23 83.34 81.92 82.93 0.2M
2023-03-31 81.71 82.84 81.65 82.67 0.3M
2023-03-30 82.01 82.38 80.75 81.04 0.1M
2023-03-29 81.71 81.71 80.70 81.21 0.1M
2023-03-28 80.05 80.76 79.59 80.43 0.2M
2023-03-27 80.04 80.65 79.55 80.40 0.2M
2023-03-24 77.92 79.05 77.33 79.02 0.2M
2023-03-23 79.19 80.27 78.02 78.53 0.3M
2023-03-22 81.75 82.58 78.93 78.99 0.2M
2023-03-21 82.06 82.86 80.97 81.86 0.3M
2023-03-20 81.08 82.25 80.40 80.77 0.3M
2023-03-17 82.87 83.55 80.30 80.51 0.6M
2023-03-16 79.51 83.88 79.51 83.23 0.4M
2023-03-15 79.73 80.82 78.29 80.74 0.5M
2023-03-14 82.87 83.20 80.77 81.89 0.2M
2023-03-13 81.20 82.03 79.74 79.99 0.3M
2023-03-10 84.65 84.86 82.23 82.61 0.2M
2023-03-09 86.98 87.51 85.05 85.06 0.2M
2023-03-08 87.50 88.13 85.85 86.68 0.1M
2023-03-07 88.30 88.70 87.09 87.14 0.1M
2023-03-06 88.01 88.91 87.82 88.21 0.2M
2023-03-03 88.93 88.93 87.65 87.79 0.2M
2023-03-02 87.53 88.33 87.14 88.04 0.2M
2023-03-01 88.76 89.39 87.66 88.25 0.2M
2023-02-28 89.04 89.71 88.45 88.80 0.4M
2023-02-27 89.43 89.92 88.63 88.95 0.4M
2023-02-24 88.10 88.90 87.79 88.42 0.3M
2023-02-23 89.85 90.44 88.25 89.55 0.1M
2023-02-22 89.46 90.22 88.99 89.38 0.2M
2023-02-21 90.97 91.69 89.51 89.54 0.2M
2023-02-17 91.35 92.92 90.41 92.46 0.2M
2023-02-16 91.08 92.90 90.67 91.30 0.2M
2023-02-15 90.70 92.88 90.37 92.72 0.2M
2023-02-14 91.16 92.81 90.87 91.41 0.2M
2023-02-13 91.23 92.39 90.70 91.80 0.2M
2023-02-10 87.85 91.72 87.35 91.59 0.4M
2023-02-09 88.73 90.74 87.11 88.25 0.4M
2023-02-08 94.74 95.15 90.00 91.34 0.3M
2023-02-07 93.35 95.69 92.70 95.40 0.2M
2023-02-06 94.41 95.04 93.32 94.17 0.2M
2023-02-03 95.54 97.80 95.25 95.72 0.3M
2023-02-02 94.20 97.19 93.71 96.78 0.2M
2023-02-01 90.94 93.31 90.01 92.83 0.2M
2023-01-31 88.84 91.17 88.81 90.95 0.2M
2023-01-30 89.68 90.20 88.36 88.41 0.2M
2023-01-27 88.01 90.73 88.01 90.27 0.3M
2023-01-26 88.70 88.94 87.31 88.87 0.2M
2023-01-25 86.62 88.83 85.63 88.02 0.1M
2023-01-24 88.09 88.52 87.75 87.92 0.1M
2023-01-23 87.50 89.71 87.26 89.00 0.2M
2023-01-20 85.89 87.75 84.77 87.56 0.2M
2023-01-19 85.05 85.99 84.68 85.37 0.2M
2023-01-18 86.51 88.23 85.48 85.71 0.2M
2023-01-17 86.79 87.27 86.11 86.17 0.2M
2023-01-13 85.68 87.39 85.22 86.81 0.2M
2023-01-12 86.62 87.19 85.85 86.45 0.1M
2023-01-11 86.08 86.95 85.59 86.37 0.1M
2023-01-10 84.16 85.59 84.09 85.49 0.1M
2023-01-09 85.79 86.47 84.79 84.82 0.1M
2023-01-06 83.93 85.47 82.66 85.01 0.2M
2023-01-05 83.79 84.01 81.73 82.14 0.2M
2023-01-04 83.32 84.89 83.02 84.31 0.2M
2023-01-03 82.65 83.69 81.30 82.46 0.2M