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
2025-10-01 47.23 48.43 47.37 48.27 0.7M
2025-09-30 47.36 47.63 46.51 47.35 0.6M
2025-09-29 48.04 48.19 46.67 47.36 0.6M
2025-09-26 47.37 48.02 47.37 47.87 0.5M
2025-09-25 49.06 49.23 47.05 47.33 0.5M
2025-09-24 48.79 49.27 48.43 49.18 0.7M
2025-09-23 50.53 50.67 48.56 48.59 0.5M
2025-09-22 49.50 50.65 48.99 50.35 0.5M
2025-09-19 51.37 51.49 48.77 49.24 1.4M
2025-09-18 49.80 51.63 49.76 51.28 1.4M
2025-09-17 50.88 51.81 49.21 49.51 0.6M
2025-09-16 51.15 51.60 50.76 50.84 0.3M
2025-09-15 51.89 52.16 50.83 51.24 0.5M
2025-09-12 53.19 53.50 51.45 51.50 0.3M
2025-09-11 51.00 53.16 50.74 53.16 0.7M
2025-09-10 51.88 52.42 50.77 50.86 0.6M
2025-09-09 54.23 54.89 52.16 52.37 0.9M
2025-09-08 52.79 53.01 51.52 52.43 0.4M
2025-09-05 52.59 54.14 52.08 53.07 0.5M
2025-09-04 53.61 53.61 51.94 52.45 0.4M
2025-09-03 53.18 53.75 52.70 53.66 0.4M
2025-09-02 53.50 54.00 52.19 53.77 0.6M
2025-08-29 53.31 54.26 53.31 54.25 0.7M
2025-08-28 53.55 53.83 52.45 53.25 0.3M
2025-08-27 52.45 53.39 52.45 53.35 0.4M
2025-08-26 52.68 53.53 52.12 52.54 0.6M
2025-08-25 54.09 54.82 52.89 52.92 0.3M
2025-08-22 52.00 54.29 51.61 54.14 0.4M
2025-08-21 51.18 51.67 50.52 51.44 0.4M
2025-08-20 52.70 53.10 51.39 51.57 0.4M
2025-08-19 53.10 54.11 52.14 52.63 0.5M
2025-08-18 52.06 53.71 51.94 52.77 0.7M
2025-08-15 50.97 52.15 50.70 51.77 0.7M
2025-08-14 51.55 51.82 50.35 50.67 0.4M
2025-08-13 49.74 52.25 49.74 52.10 0.5M
2025-08-12 49.21 50.37 48.58 50.36 0.3M
2025-08-11 49.55 51.03 48.64 48.95 0.4M
2025-08-08 50.30 51.04 49.36 49.44 0.5M
2025-08-07 51.18 51.69 49.62 50.20 0.6M
2025-08-06 51.20 51.83 49.78 50.53 0.9M
2025-08-05 51.08 52.10 50.69 51.29 0.8M
2025-08-04 48.63 51.12 48.63 51.08 0.7M
2025-08-01 50.55 51.01 48.38 48.60 0.8M
2025-07-31 50.84 51.46 50.00 50.14 0.7M
2025-07-30 53.24 53.53 51.30 51.83 0.5M
2025-07-29 54.28 54.61 53.27 53.54 0.5M
2025-07-28 54.69 55.28 54.09 54.28 0.5M
2025-07-25 55.44 55.65 54.04 54.74 1.3M
2025-07-24 59.09 60.75 55.22 55.65 1.7M
2025-07-23 50.35 50.63 49.36 50.02 0.8M
2025-07-22 48.46 49.78 48.30 49.73 0.4M
2025-07-21 48.66 48.88 48.20 48.25 0.3M
2025-07-18 49.82 49.82 48.05 48.41 0.5M
2025-07-17 47.99 50.10 47.99 49.52 0.7M
2025-07-16 47.17 48.21 46.64 48.05 0.5M
2025-07-15 48.72 48.87 46.93 47.05 0.4M
2025-07-14 48.33 48.98 47.91 48.50 0.6M
2025-07-11 50.11 50.23 48.58 48.62 0.4M
2025-07-10 51.04 51.67 50.41 50.52 0.5M
2025-07-09 51.31 52.02 50.38 51.34 0.3M
2025-07-08 49.82 51.90 49.51 51.19 0.9M
2025-07-07 50.70 51.14 48.01 49.56 0.9M
2025-07-03 52.81 53.04 52.24 52.84 0.3M
2025-07-02 52.03 52.42 51.11 52.20 0.5M
2025-07-01 49.63 53.36 49.63 52.03 0.7M
2025-06-30 50.64 50.64 49.67 49.93 0.5M
2025-06-27 50.29 50.81 49.50 50.16 0.9M
2025-06-26 50.23 50.59 49.36 50.24 0.7M
2025-06-25 49.77 50.77 49.45 49.89 0.4M
2025-06-24 49.63 50.23 49.18 49.81 0.4M
2025-06-23 48.22 49.19 48.09 49.17 0.5M
2025-06-20 49.53 49.60 48.42 48.58 0.8M
2025-06-18 50.90 50.90 49.01 49.26 0.7M
2025-06-17 51.30 51.93 50.88 50.98 0.5M
2025-06-16 52.04 52.04 50.53 51.89 0.5M
2025-06-13 51.89 52.68 51.40 51.60 0.4M
2025-06-12 52.95 53.31 52.61 52.92 0.4M
2025-06-11 55.31 55.54 52.89 53.46 0.5M
2025-06-10 54.45 55.86 54.12 54.96 0.3M
2025-06-09 53.80 54.59 53.58 54.27 0.3M
2025-06-06 53.46 53.80 52.64 53.26 0.5M
2025-06-05 52.82 53.09 52.44 52.58 0.4M
2025-06-04 52.59 53.12 52.50 52.84 0.3M
2025-06-03 51.46 53.01 51.04 52.78 0.4M
2025-06-02 52.49 52.70 50.95 51.72 0.5M
2025-05-30 52.62 53.08 52.02 52.81 0.7M
2025-05-29 53.02 53.36 52.43 52.86 0.3M
2025-05-28 55.25 55.36 52.65 52.69 0.4M
2025-05-27 54.24 55.40 53.79 55.29 0.3M
2025-05-23 53.09 53.79 52.89 53.55 0.4M
2025-05-22 54.11 54.50 53.73 54.21 0.3M
2025-05-21 55.50 55.90 53.97 54.23 0.4M
2025-05-20 56.12 56.85 55.77 56.42 0.4M
2025-05-19 55.96 56.54 55.79 56.29 0.3M
2025-05-16 55.83 57.02 55.27 56.63 0.4M
2025-05-15 54.77 56.21 54.67 56.00 0.5M
2025-05-14 56.32 56.70 55.00 55.02 0.3M
2025-05-13 58.26 58.26 56.73 56.81 0.5M
2025-05-12 57.70 58.36 56.40 58.26 0.5M
2025-05-09 56.13 56.64 55.53 55.69 0.4M
2025-05-08 55.33 56.78 54.92 56.42 0.5M
2025-05-07 53.14 54.56 53.14 54.50 0.8M
2025-05-06 52.09 53.25 51.45 52.66 0.7M
2025-05-05 51.26 53.39 51.26 52.10 0.8M
2025-05-02 51.40 52.47 51.22 51.95 0.6M
2025-05-01 50.40 51.14 49.85 50.71 0.8M
2025-04-30 50.37 50.72 49.80 50.38 0.7M
2025-04-29 50.96 51.31 50.19 50.86 0.7M
2025-04-28 51.51 51.98 49.80 51.06 0.6M
2025-04-25 50.83 51.80 49.54 51.37 0.8M
2025-04-24 55.83 55.83 47.64 51.76 1.5M
2025-04-23 59.30 60.73 58.35 58.55 0.5M
2025-04-22 57.45 58.28 57.19 58.07 0.3M
2025-04-21 57.83 57.83 56.32 56.98 0.4M
2025-04-17 58.79 59.44 57.73 58.23 0.4M
2025-04-16 59.10 59.54 58.28 59.28 0.3M
2025-04-15 59.72 60.34 58.43 58.94 0.3M
2025-04-14 60.87 60.96 59.72 60.25 0.5M
2025-04-11 59.09 60.70 58.66 60.13 0.5M
2025-04-10 59.75 60.11 57.43 59.33 0.5M
2025-04-09 56.27 62.42 56.00 61.58 0.6M
2025-04-08 60.13 61.21 55.95 56.85 0.6M
2025-04-07 59.78 62.75 57.86 58.68 0.6M
2025-04-04 59.91 62.42 59.83 61.25 0.6M
2025-04-03 61.23 62.76 60.61 61.62 0.5M
2025-04-02 61.93 64.29 61.80 63.92 0.4M
2025-04-01 62.62 63.24 62.00 62.71 0.4M
2025-03-31 62.59 63.76 61.70 63.02 0.6M
2025-03-28 64.01 64.46 62.64 63.02 0.3M
2025-03-27 64.46 64.79 63.62 64.22 0.3M
2025-03-26 64.45 65.15 64.00 64.33 0.3M
2025-03-25 64.19 64.96 64.03 64.34 0.5M
2025-03-24 64.52 65.51 63.05 63.73 0.6M
2025-03-21 63.37 64.51 63.08 63.66 1.5M
2025-03-20 67.19 67.38 64.26 64.46 0.5M
2025-03-19 68.26 69.04 67.30 68.00 0.3M
2025-03-18 68.06 68.68 67.54 68.05 0.3M
2025-03-17 68.15 69.63 67.53 68.74 0.3M
2025-03-14 67.53 68.72 66.67 68.05 0.4M
2025-03-13 67.69 68.70 66.33 67.03 0.4M
2025-03-12 71.48 71.74 66.86 67.81 0.4M
2025-03-11 71.79 73.13 70.68 71.26 0.8M
2025-03-10 71.00 72.94 70.51 71.60 0.8M
2025-03-07 67.87 72.11 67.62 71.29 0.7M
2025-03-06 65.23 68.87 65.01 68.48 0.7M
2025-03-05 65.81 66.58 64.50 65.44 0.5M
2025-03-04 64.45 67.04 63.92 66.01 0.6M
2025-03-03 67.62 67.87 63.94 65.10 0.9M
2025-02-28 67.62 68.54 66.78 67.38 0.9M
2025-02-27 69.08 69.33 67.75 67.99 0.5M
2025-02-26 70.11 70.80 68.92 69.45 0.6M
2025-02-25 68.61 70.69 68.55 70.30 0.8M
2025-02-24 67.58 69.16 66.69 68.63 0.6M
2025-02-21 70.47 70.47 67.01 67.42 0.8M
2025-02-20 72.12 72.56 69.54 69.94 0.7M
2025-02-19 72.20 73.22 71.64 72.54 0.6M
2025-02-18 75.32 75.57 72.76 73.20 0.5M
2025-02-14 77.64 77.80 74.94 75.41 0.7M
2025-02-13 77.54 78.28 77.01 77.25 0.4M
2025-02-12 78.12 79.01 77.23 77.36 0.4M
2025-02-11 78.43 81.62 78.43 79.47 0.7M
2025-02-10 79.47 81.54 79.32 80.21 0.7M
2025-02-07 83.11 83.64 78.69 78.77 0.7M
2025-02-06 84.58 88.13 81.64 82.73 0.9M
2025-02-05 87.83 88.15 86.45 87.88 0.6M
2025-02-04 87.23 88.05 86.68 87.00 0.5M
2025-02-03 86.46 88.07 85.28 87.40 0.4M
2025-01-31 88.85 89.96 88.09 88.21 0.7M
2025-01-30 93.95 93.95 87.73 88.87 0.6M
2025-01-29 92.81 93.60 92.61 93.22 0.2M
2025-01-28 93.43 95.29 93.06 93.12 0.3M
2025-01-27 91.99 94.03 91.66 93.96 0.3M
2025-01-24 92.05 92.49 91.13 92.27 0.2M
2025-01-23 91.36 92.61 90.67 92.57 0.3M
2025-01-22 91.51 92.34 91.14 91.65 0.3M
2025-01-21 89.68 91.98 89.68 91.76 0.3M
2025-01-17 90.47 90.48 88.25 88.45 0.3M
2025-01-16 89.36 89.99 88.96 89.31 0.2M
2025-01-15 89.48 89.48 88.20 89.10 0.2M
2025-01-14 87.53 88.68 86.95 87.84 0.2M
2025-01-13 85.44 87.99 85.29 87.53 0.3M
2025-01-10 85.35 86.34 84.87 86.01 0.4M
2025-01-08 85.74 87.02 85.03 86.92 0.3M
2025-01-07 85.11 86.64 84.28 86.34 0.7M
2025-01-06 85.58 87.00 85.03 85.27 0.2M
2025-01-03 82.92 85.20 82.80 85.05 0.2M
2025-01-02 84.24 84.44 82.15 82.86 0.3M