盎塞

ASGN
🏛️ 美国 →
47.90
最后更新: 2025-10-02
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
2024-12-31 84.02 84.79 82.75 83.34 0.3M
2024-12-30 83.11 84.00 82.04 83.47 0.1M
2024-12-27 84.32 84.92 82.82 83.69 0.3M
2024-12-26 83.32 85.02 83.24 84.95 0.2M
2024-12-24 83.56 84.15 83.33 84.15 0.1M
2024-12-23 83.59 83.93 82.93 83.56 0.3M
2024-12-20 83.57 85.50 83.57 83.87 1.1M
2024-12-19 84.05 85.37 83.37 84.69 0.3M
2024-12-18 87.76 88.11 82.75 83.20 0.3M
2024-12-17 87.77 88.80 86.04 87.17 0.3M
2024-12-16 87.58 89.38 86.88 88.56 0.4M
2024-12-13 87.90 89.42 87.65 88.02 0.3M
2024-12-12 89.15 89.88 87.37 88.37 0.2M
2024-12-11 89.97 90.45 89.19 89.58 0.3M
2024-12-10 89.63 90.41 88.03 89.61 0.3M
2024-12-09 89.79 91.06 89.56 90.13 0.3M
2024-12-06 89.40 89.97 87.59 88.73 0.3M
2024-12-05 90.25 90.33 88.59 88.93 0.2M
2024-12-04 90.43 90.74 89.65 90.65 0.2M
2024-12-03 92.54 92.54 89.71 90.26 0.3M
2024-12-02 91.62 92.37 90.73 92.07 0.4M
2024-11-29 91.79 92.26 91.24 91.55 0.2M
2024-11-27 91.31 92.65 90.81 90.98 0.3M
2024-11-26 90.79 91.51 89.94 90.89 0.4M
2024-11-25 90.17 92.09 90.12 91.34 0.8M
2024-11-22 86.70 90.60 86.70 89.24 0.9M
2024-11-21 85.20 85.90 84.46 84.50 1.6M
2024-11-20 84.36 85.38 83.71 85.08 0.4M
2024-11-19 84.83 85.21 84.06 84.39 0.4M
2024-11-18 87.70 88.05 85.61 85.74 0.4M
2024-11-15 92.26 92.26 87.74 87.89 0.7M
2024-11-14 95.70 95.70 91.22 91.79 0.4M
2024-11-13 97.79 97.79 95.22 95.40 0.3M
2024-11-12 99.73 99.92 96.69 97.38 0.3M
2024-11-11 99.35 100.43 98.61 99.80 0.3M
2024-11-08 99.55 99.78 98.06 98.38 0.2M
2024-11-07 100.53 100.77 98.75 99.07 0.2M
2024-11-06 98.52 101.66 97.83 100.79 0.6M
2024-11-05 91.34 93.00 91.34 92.66 0.2M
2024-11-04 91.05 92.38 90.77 91.43 0.2M
2024-11-01 92.68 92.86 90.69 91.06 0.3M
2024-10-31 94.11 94.59 91.96 92.10 0.3M
2024-10-30 94.69 95.78 94.27 94.43 0.3M
2024-10-29 93.00 95.11 92.36 95.08 0.4M
2024-10-28 93.66 94.62 93.47 93.93 0.2M
2024-10-25 94.10 95.99 92.65 92.75 0.2M
2024-10-24 93.83 95.26 91.73 93.87 0.7M
2024-10-23 92.44 94.63 92.44 93.04 0.4M
2024-10-22 92.80 93.38 92.15 92.66 0.3M
2024-10-21 95.69 95.69 92.96 93.12 0.2M
2024-10-18 98.86 98.86 95.15 95.40 0.3M
2024-10-17 97.60 98.77 96.42 98.71 0.3M
2024-10-16 98.13 99.65 97.48 99.13 0.3M
2024-10-15 97.80 99.74 97.10 97.45 0.2M
2024-10-14 96.67 97.90 96.50 97.65 0.1M
2024-10-11 94.56 96.61 94.56 96.41 0.2M
2024-10-10 93.98 94.44 93.35 94.33 0.2M
2024-10-09 94.32 95.62 93.70 94.99 0.2M
2024-10-08 94.39 94.63 93.00 94.16 0.2M
2024-10-07 93.36 94.37 92.95 94.02 0.2M
2024-10-04 93.92 95.14 93.12 94.26 0.2M
2024-10-03 93.24 94.04 92.30 92.58 0.2M
2024-10-02 92.82 94.19 92.16 94.11 0.2M
2024-10-01 93.00 93.54 92.01 93.22 0.3M
2024-09-30 92.37 93.57 91.91 93.23 0.2M
2024-09-27 95.03 95.61 92.40 93.36 0.2M
2024-09-26 93.40 94.80 93.40 94.14 0.2M
2024-09-25 92.23 92.73 91.43 92.17 0.2M
2024-09-24 94.36 94.36 92.06 92.20 0.2M
2024-09-23 93.67 94.42 93.01 94.14 0.2M
2024-09-20 93.46 94.54 93.05 93.25 0.8M
2024-09-19 94.43 94.83 92.57 93.98 0.3M
2024-09-18 92.97 94.18 91.98 92.09 0.3M
2024-09-17 93.13 94.00 91.77 92.51 0.3M
2024-09-16 92.58 94.26 92.58 93.91 0.2M
2024-09-13 91.22 93.06 90.59 92.72 0.2M
2024-09-12 89.89 90.25 88.54 89.74 0.2M
2024-09-11 90.45 90.60 87.94 89.17 0.3M
2024-09-10 90.17 91.60 89.58 91.30 0.3M
2024-09-09 88.85 90.96 88.83 89.97 0.3M
2024-09-06 92.39 93.03 89.64 89.74 0.2M
2024-09-05 93.17 93.36 91.50 92.02 0.2M
2024-09-04 92.25 93.64 92.25 93.06 0.2M
2024-09-03 95.00 96.85 92.70 92.71 0.2M
2024-08-30 97.60 97.61 95.47 96.16 0.8M
2024-08-29 96.21 98.18 95.61 96.94 0.3M
2024-08-28 95.03 96.27 94.70 95.14 0.2M
2024-08-27 94.84 95.77 94.61 95.26 0.2M
2024-08-26 96.36 97.10 95.23 95.35 0.2M
2024-08-23 93.72 96.75 93.72 96.13 0.3M
2024-08-22 94.06 94.97 92.83 92.94 0.2M
2024-08-21 92.05 93.86 91.99 93.82 0.2M
2024-08-20 92.14 92.62 90.74 90.79 0.2M
2024-08-19 90.95 92.41 90.95 92.38 0.2M
2024-08-16 90.37 92.07 90.37 90.80 0.2M
2024-08-15 90.35 91.78 89.85 90.78 0.2M
2024-08-14 88.79 89.10 87.20 87.92 0.2M
2024-08-13 87.94 89.06 87.57 88.62 0.2M
2024-08-12 88.74 88.77 86.75 87.03 0.2M
2024-08-09 88.61 89.20 87.68 88.35 0.2M
2024-08-08 86.24 88.93 85.92 88.67 0.2M
2024-08-07 86.86 87.81 85.11 85.15 0.2M
2024-08-06 85.65 87.12 84.62 85.42 0.2M
2024-08-05 86.96 87.33 84.93 85.57 0.3M
2024-08-02 89.57 91.26 89.17 90.59 0.3M
2024-08-01 94.19 95.81 91.06 92.11 0.3M
2024-07-31 95.93 96.35 94.14 94.67 0.7M
2024-07-30 96.00 96.52 94.89 95.17 0.6M
2024-07-29 95.15 96.79 94.78 95.83 0.4M
2024-07-26 93.63 96.35 93.57 94.86 0.4M
2024-07-25 93.97 99.00 90.78 92.77 0.8M
2024-07-24 104.27 105.00 101.80 101.83 0.5M
2024-07-23 102.58 104.90 102.50 104.07 0.5M
2024-07-22 101.70 103.36 100.70 102.49 0.4M
2024-07-19 103.69 103.92 101.66 102.70 0.6M
2024-07-18 102.55 105.67 102.42 103.66 0.4M
2024-07-17 102.20 104.30 101.47 103.53 0.4M
2024-07-16 98.73 104.55 98.22 103.15 0.7M
2024-07-15 95.62 98.94 95.59 97.66 0.4M
2024-07-12 91.78 95.01 91.60 94.67 0.4M
2024-07-11 87.50 91.47 87.21 91.08 0.4M
2024-07-10 86.04 86.54 85.33 86.31 0.2M
2024-07-09 87.05 87.30 85.81 85.83 0.3M
2024-07-08 87.97 88.48 87.00 87.21 0.2M
2024-07-05 87.22 87.89 86.48 87.32 0.2M
2024-07-03 87.53 88.29 87.32 87.61 0.1M
2024-07-02 87.12 88.15 86.89 87.35 0.2M
2024-07-01 88.23 89.08 86.52 86.80 0.3M
2024-06-28 88.93 89.50 87.43 88.17 0.6M
2024-06-27 86.84 88.40 86.69 87.93 0.5M
2024-06-26 86.57 87.63 86.34 86.42 0.4M
2024-06-25 88.22 88.62 86.76 87.15 0.4M
2024-06-24 88.92 89.88 88.04 88.17 0.4M
2024-06-21 88.81 89.12 88.03 88.65 1.2M
2024-06-20 86.67 89.75 86.19 88.65 0.4M
2024-06-18 87.24 87.24 86.70 87.03 0.5M
2024-06-17 87.60 88.03 87.16 87.44 0.3M
2024-06-14 88.26 88.68 87.78 88.07 0.3M
2024-06-13 90.85 91.33 88.81 89.45 0.4M
2024-06-12 93.21 94.67 90.27 90.87 0.6M
2024-06-11 92.02 92.57 90.38 91.00 0.5M
2024-06-10 92.39 92.81 91.58 92.37 0.3M
2024-06-07 93.58 94.53 93.27 93.73 0.2M
2024-06-06 94.30 96.29 94.01 94.05 0.2M
2024-06-05 94.90 95.57 93.91 95.21 0.2M
2024-06-04 93.37 94.86 92.85 94.44 0.2M
2024-06-03 94.69 95.14 93.26 94.07 0.3M
2024-05-31 92.32 94.02 91.83 93.91 0.4M
2024-05-30 93.20 93.86 91.87 92.15 0.3M
2024-05-29 92.35 94.15 92.35 93.16 0.2M
2024-05-28 95.78 96.59 92.75 93.51 0.4M
2024-05-24 95.99 95.99 94.42 95.34 0.3M
2024-05-23 97.75 97.78 94.80 95.32 0.5M
2024-05-22 98.65 99.54 97.02 97.25 0.4M
2024-05-21 99.77 99.77 98.25 98.42 0.2M
2024-05-20 101.18 101.74 99.85 99.87 0.2M
2024-05-17 101.62 101.62 100.71 101.12 0.2M
2024-05-16 102.21 102.22 100.82 101.25 0.2M
2024-05-15 100.94 102.58 100.76 102.54 0.2M
2024-05-14 100.65 100.85 99.90 100.17 0.2M
2024-05-13 101.14 101.65 99.21 99.22 0.2M
2024-05-10 99.79 100.34 98.96 100.29 0.2M
2024-05-09 99.65 99.65 98.17 99.36 0.2M
2024-05-08 98.34 99.65 98.02 99.56 0.2M
2024-05-07 98.68 99.67 98.34 98.81 0.3M
2024-05-06 97.28 98.90 96.83 98.17 0.2M
2024-05-03 97.45 97.88 95.68 96.15 0.3M
2024-05-02 96.66 96.66 95.10 96.06 0.3M
2024-05-01 96.62 97.44 95.26 95.56 0.3M
2024-04-30 98.20 99.03 96.42 96.45 1.0M
2024-04-29 97.68 99.90 97.68 98.68 0.4M
2024-04-26 98.57 99.98 97.27 97.51 0.4M
2024-04-25 99.96 101.98 97.08 98.72 0.6M
2024-04-24 100.19 102.41 99.59 102.11 0.4M
2024-04-23 99.61 101.27 98.93 100.78 0.3M
2024-04-22 98.36 100.44 98.22 99.62 0.3M
2024-04-19 95.63 97.87 95.63 97.78 0.4M
2024-04-18 95.22 96.95 94.72 95.55 0.3M
2024-04-17 95.34 95.91 94.49 94.73 0.3M
2024-04-16 94.10 94.93 93.62 94.82 0.3M
2024-04-15 96.06 96.66 94.44 94.82 0.2M
2024-04-12 95.75 96.64 95.17 95.45 0.2M
2024-04-11 96.48 97.74 96.46 96.50 0.4M
2024-04-10 96.80 96.96 94.91 95.98 0.3M
2024-04-09 99.16 99.70 98.51 98.87 0.2M
2024-04-08 99.25 100.21 98.83 98.88 0.2M
2024-04-05 98.26 99.20 98.07 98.75 0.2M
2024-04-04 102.37 102.37 98.27 98.54 0.3M
2024-04-03 100.11 102.28 100.11 101.19 0.2M
2024-04-02 101.13 101.64 100.20 100.87 0.3M
2024-04-01 103.96 103.96 102.08 102.24 0.2M
2024-03-28 103.73 105.32 103.58 104.76 0.3M
2024-03-27 101.48 103.72 101.33 103.49 0.2M
2024-03-26 101.15 101.38 100.45 100.62 0.2M
2024-03-25 101.20 101.75 100.52 100.73 0.2M
2024-03-22 104.59 104.59 100.40 101.07 0.3M
2024-03-21 104.99 106.42 104.39 104.44 0.3M
2024-03-20 102.73 104.62 102.58 104.17 0.2M
2024-03-19 101.52 102.90 101.52 102.78 0.2M
2024-03-18 102.39 102.61 101.41 101.60 0.2M
2024-03-15 100.51 102.50 100.51 102.39 0.5M
2024-03-14 102.41 103.06 100.22 100.90 0.3M
2024-03-13 102.28 104.29 102.28 103.19 0.2M
2024-03-12 101.43 103.21 100.38 102.66 0.2M
2024-03-11 102.39 102.62 100.72 101.64 0.2M
2024-03-08 103.25 104.20 102.75 103.27 0.2M
2024-03-07 100.71 102.58 100.34 102.52 0.3M
2024-03-06 100.20 100.20 98.95 99.96 0.1M
2024-03-05 101.32 102.05 98.61 98.92 0.2M
2024-03-04 100.78 102.65 100.78 102.04 0.2M
2024-03-01 99.18 100.97 98.28 100.76 0.3M
2024-02-29 98.99 99.60 97.95 99.32 0.3M
2024-02-28 97.51 99.21 97.45 97.89 0.2M
2024-02-27 96.65 98.73 96.48 98.33 0.2M
2024-02-26 95.59 96.90 95.50 95.94 0.2M
2024-02-23 95.15 96.64 94.92 96.05 0.2M
2024-02-22 94.78 95.64 94.45 95.62 0.2M
2024-02-21 94.77 95.17 93.96 94.78 0.2M
2024-02-20 95.61 96.54 94.70 95.08 0.2M
2024-02-16 96.62 97.86 96.38 96.82 0.2M
2024-02-15 95.63 97.69 95.05 97.44 0.2M
2024-02-14 93.32 95.73 93.27 95.20 0.2M
2024-02-13 94.18 95.19 91.59 92.16 0.3M
2024-02-12 94.68 97.68 94.68 97.25 0.3M
2024-02-09 94.98 95.09 93.29 94.41 0.2M
2024-02-08 97.49 98.26 90.39 95.57 0.4M
2024-02-07 94.51 94.79 93.26 94.37 0.2M
2024-02-06 93.52 95.40 93.44 94.67 0.2M
2024-02-05 92.52 93.99 91.78 93.48 0.2M
2024-02-02 92.86 94.18 92.51 93.62 0.2M
2024-02-01 93.18 94.22 92.37 94.15 0.2M
2024-01-31 95.29 95.81 92.73 92.82 0.3M
2024-01-30 95.13 96.68 94.81 95.96 0.2M
2024-01-29 95.67 96.13 95.06 96.11 0.2M
2024-01-26 95.44 96.12 94.84 95.92 0.1M
2024-01-25 95.21 96.26 94.49 94.91 0.2M
2024-01-24 94.98 95.27 93.88 93.91 0.2M
2024-01-23 95.82 96.16 93.94 94.10 0.2M
2024-01-22 93.96 94.94 93.57 94.88 0.2M
2024-01-19 91.80 93.37 91.21 93.36 0.3M
2024-01-18 90.52 91.51 90.18 91.50 0.2M
2024-01-17 89.30 90.89 88.73 90.27 0.2M
2024-01-16 89.17 90.41 88.99 90.18 0.3M
2024-01-12 90.77 91.47 89.78 89.96 0.2M
2024-01-11 89.27 90.06 87.96 89.97 0.3M
2024-01-10 88.43 89.85 88.00 89.37 0.3M
2024-01-09 89.82 89.82 88.58 88.65 0.3M
2024-01-08 90.66 91.35 90.30 90.93 0.4M
2024-01-05 91.29 92.19 90.70 90.95 0.2M
2024-01-04 92.92 93.43 91.75 92.05 0.3M
2024-01-03 94.69 95.31 92.57 92.65 0.3M
2024-01-02 96.10 96.88 95.01 95.67 0.2M