CSQ基金

CSQ
🏛️ 美国 →
19.29
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 19.44 19.44 19.38 19.38 12.9K
09:32 19.39 19.39 19.39 19.39 0.1K
09:34 19.40 19.40 19.38 19.38 0.9K
09:36 19.37 19.37 19.37 19.36 0.6K
09:37 19.39 19.39 19.39 19.39 0.4K
09:38 19.33 19.41 19.33 19.33 0.6K
09:41 19.41 19.41 19.41 19.41 0.5K
09:45 19.40 19.40 19.33 19.33 2.2K
09:47 19.36 19.36 19.36 19.36 0.2K
09:52 19.32 19.35 19.32 19.35 9.0K
09:53 19.36 19.36 19.34 19.34 4.5K
09:54 19.37 19.37 19.37 19.37 0.2K
09:55 19.36 19.36 19.36 19.36 0.3K
09:57 19.36 19.36 19.36 19.36 1.3K
10:00 19.35 19.35 19.35 19.35 0.2K
10:03 19.35 19.35 19.35 19.35 0.4K
10:07 19.35 19.35 19.35 19.35 0.7K
10:09 19.35 19.35 19.35 19.35 0.4K
10:10 19.35 19.35 19.33 19.34 11.1K
10:11 19.34 19.35 19.34 19.34 0.6K
10:12 19.34 19.34 19.34 19.34 0.1K
10:14 19.34 19.34 19.34 19.34 0.9K
10:16 19.34 19.34 19.32 19.32 2.6K
10:17 19.33 19.33 19.33 19.33 2.7K
10:18 19.33 19.34 19.33 19.34 4.1K
10:23 19.33 19.33 19.33 19.33 0.3K
10:27 19.33 19.33 19.33 19.33 0.7K
10:40 19.35 19.35 19.35 19.35 0.7K
10:48 19.35 19.35 19.35 19.35 0.3K
10:51 19.35 19.35 19.35 19.35 0.2K
10:53 19.35 19.35 19.35 19.35 1.5K
10:54 19.34 19.34 19.34 19.34 0.3K
11:02 19.34 19.34 19.34 19.34 0.1K
11:04 19.35 19.35 19.35 19.35 0.2K
11:05 19.35 19.35 19.34 19.35 0.5K
11:06 19.35 19.35 19.35 19.35 0.1K
11:07 19.35 19.35 19.35 19.35 0.5K
11:08 19.35 19.35 19.35 19.35 2.3K
11:11 19.35 19.35 19.35 19.34 1.3K
11:13 19.35 19.35 19.35 19.35 0.1K
11:14 19.34 19.34 19.34 19.34 0.1K
11:17 19.35 19.35 19.35 19.35 1.3K
11:18 19.35 19.35 19.35 19.35 1.0K
11:19 19.34 19.34 19.34 19.34 0.7K
11:32 19.37 19.37 19.36 19.36 2.4K
11:35 19.35 19.35 19.35 19.35 0.3K
11:37 19.35 19.35 19.35 19.35 0.2K
11:38 19.35 19.35 19.35 19.35 0.4K
11:46 19.34 19.34 19.34 19.34 1.6K
11:49 19.34 19.34 19.34 19.34 0.4K
11:50 19.32 19.32 19.31 19.31 1.2K
11:51 19.33 19.33 19.33 19.33 0.7K
12:00 19.31 19.31 19.31 19.31 0.7K
12:02 19.33 19.33 19.33 19.33 0.3K
12:14 19.32 19.32 19.32 19.32 0.4K
12:17 19.32 19.32 19.32 19.32 0.5K
12:18 19.32 19.32 19.32 19.32 1.1K
12:20 19.32 19.33 19.32 19.32 3.5K
12:22 19.32 19.32 19.32 19.32 0.5K
12:29 19.31 19.31 19.31 19.31 0.2K
12:30 19.32 19.32 19.31 19.31 1.7K
12:42 19.33 19.33 19.33 19.33 0.7K
12:45 19.32 19.32 19.32 19.32 1.0K
12:49 19.32 19.32 19.32 19.32 0.2K
12:50 19.32 19.32 19.32 19.32 4.0K
12:51 19.33 19.33 19.32 19.32 1.3K
12:55 19.31 19.31 19.31 19.31 0.5K
12:59 19.31 19.31 19.31 19.31 0.3K
13:04 19.31 19.31 19.31 19.31 0.2K
13:12 19.32 19.32 19.32 19.32 0.3K
13:14 19.31 19.31 19.31 19.31 0.9K
13:20 19.31 19.31 19.31 19.31 3.3K
13:24 19.31 19.31 19.31 19.31 0.9K
13:28 19.32 19.32 19.32 19.32 0.3K
13:30 19.32 19.32 19.32 19.32 0.2K
13:31 19.33 19.33 19.33 19.33 0.6K
13:35 19.32 19.32 19.32 19.32 0.6K
13:38 19.32 19.32 19.32 19.32 0.1K
13:41 19.31 19.31 19.31 19.31 2.8K
13:43 19.30 19.30 19.30 19.30 0.8K
13:47 19.31 19.31 19.31 19.31 0.1K
13:48 19.29 19.29 19.29 19.29 0.5K
13:49 19.29 19.29 19.29 19.29 0.1K
13:50 19.29 19.29 19.29 19.29 0.1K
13:57 19.29 19.29 19.29 19.29 0.5K
14:00 19.29 19.29 19.29 19.29 1.0K
14:02 19.30 19.30 19.30 19.30 1.0K
14:03 19.29 19.29 19.29 19.29 0.5K
14:09 19.28 19.29 19.28 19.29 1.4K
14:12 19.28 19.28 19.28 19.28 1.4K
14:13 19.28 19.28 19.28 19.27 0.3K
14:14 19.27 19.27 19.27 19.28 1.5K
14:15 19.27 19.27 19.27 19.27 0.3K
14:17 19.28 19.28 19.28 19.28 0.6K
14:18 19.28 19.28 19.27 19.27 0.2K
14:22 19.28 19.28 19.28 19.28 0.4K
14:23 19.28 19.28 19.28 19.28 0.7K
14:25 19.27 19.27 19.27 19.27 0.7K
14:31 19.27 19.27 19.27 19.27 0.3K
14:32 19.27 19.27 19.27 19.27 1.0K
14:33 19.28 19.28 19.28 19.27 0.2K
14:36 19.28 19.28 19.28 19.28 1.1K
14:38 19.29 19.29 19.29 19.29 0.8K
14:40 19.31 19.31 19.31 19.31 1.3K
14:41 19.29 19.29 19.29 19.29 0.2K
14:42 19.29 19.29 19.29 19.29 0.8K
14:43 19.29 19.29 19.29 19.29 1.0K
14:48 19.27 19.27 19.26 19.26 5.5K
14:49 19.27 19.27 19.27 19.27 0.2K
14:55 19.28 19.28 19.27 19.28 6.2K
14:56 19.28 19.28 19.28 19.28 0.3K
14:57 19.28 19.28 19.28 19.28 0.2K
15:00 19.27 19.27 19.27 19.27 1.1K
15:02 19.27 19.27 19.27 19.27 0.2K
15:03 19.28 19.28 19.28 19.28 0.1K
15:04 19.28 19.28 19.28 19.28 1.0K
15:06 19.28 19.28 19.28 19.27 0.3K
15:10 19.28 19.28 19.28 19.28 0.3K
15:11 19.28 19.28 19.28 19.27 0.1K
15:17 19.27 19.27 19.26 19.26 0.4K
15:18 19.28 19.28 19.28 19.28 0.2K
15:20 19.27 19.27 19.27 19.27 1.4K
15:31 19.27 19.27 19.27 19.27 0.1K
15:32 19.26 19.27 19.26 19.26 3.7K
15:36 19.28 19.28 19.28 19.28 0.1K
15:37 19.28 19.28 19.28 19.27 8.4K
15:39 19.27 19.27 19.27 19.27 0.6K
15:43 19.27 19.27 19.27 19.27 0.3K
15:46 19.27 19.27 19.27 19.27 0.1K
15:47 19.27 19.27 19.27 19.27 2.0K
15:48 19.28 19.28 19.28 19.27 13.2K
15:49 19.28 19.28 19.28 19.28 3.3K
15:51 19.27 19.28 19.27 19.28 5.8K
15:54 19.30 19.30 19.30 19.30 1.1K
15:55 19.29 19.29 19.29 19.29 0.7K
15:56 19.29 19.29 19.29 19.29 0.1K
15:57 19.28 19.28 19.28 19.28 0.9K
15:59 19.28 19.28 19.27 19.27 7.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 19.12 19.30 19.12 19.29 0.2M
2025-09-29 19.21 19.50 19.17 19.21 0.2M
2025-09-26 19.13 19.35 19.09 19.15 0.2M
2025-09-25 19.06 19.18 19.02 19.15 0.2M
2025-09-24 19.44 19.44 19.26 19.27 0.2M
2025-09-23 19.57 19.57 19.40 19.44 0.3M
2025-09-22 19.48 19.56 19.37 19.56 0.4M
2025-09-19 19.30 19.43 19.21 19.42 0.2M
2025-09-18 19.16 19.30 19.13 19.21 0.2M
2025-09-17 19.11 19.21 18.95 19.11 0.2M
2025-09-16 19.20 19.20 19.07 19.11 0.2M
2025-09-15 19.09 19.19 19.07 19.11 0.2M
2025-09-12 19.13 19.15 19.09 19.15 0.2M
2025-09-11 18.95 19.09 18.95 19.06 0.2M
2025-09-10 18.86 18.95 18.83 18.89 0.2M
2025-09-09 18.79 18.85 18.76 18.79 0.2M
2025-09-08 18.64 18.77 18.64 18.76 0.2M
2025-09-05 18.59 18.80 18.56 18.61 0.2M
2025-09-04 18.46 18.72 18.46 18.72 0.1M
2025-09-03 18.50 18.59 18.45 18.55 0.2M
2025-09-02 18.50 18.50 18.30 18.45 0.2M
2025-08-29 18.67 18.70 18.57 18.62 0.1M
2025-08-28 18.65 18.67 18.58 18.66 0.2M
2025-08-27 18.55 18.61 18.53 18.59 0.2M
2025-08-26 18.42 18.53 18.40 18.51 0.1M
2025-08-25 18.41 18.47 18.41 18.45 0.2M
2025-08-22 18.20 18.45 18.17 18.38 0.1M
2025-08-21 18.18 18.30 18.11 18.20 0.1M
2025-08-20 18.36 18.37 18.15 18.25 0.3M
2025-08-19 18.58 18.60 18.31 18.39 0.3M
2025-08-18 18.38 18.52 18.38 18.52 0.3M
2025-08-15 18.49 18.50 18.40 18.41 0.2M
2025-08-14 18.42 18.51 18.40 18.49 0.2M
2025-08-13 18.56 18.67 18.52 18.59 0.2M
2025-08-12 18.36 18.53 18.35 18.49 0.2M
2025-08-11 18.36 18.45 18.31 18.34 0.1M
2025-08-08 18.24 18.37 18.22 18.31 0.2M
2025-08-07 18.35 18.47 18.14 18.25 0.3M
2025-08-06 18.11 18.27 18.08 18.23 0.1M
2025-08-05 18.20 18.30 18.07 18.11 0.2M
2025-08-04 18.02 18.20 17.96 18.18 0.2M
2025-08-01 18.25 18.25 17.94 18.02 0.3M
2025-07-31 18.44 18.56 18.30 18.34 0.2M
2025-07-30 18.40 18.55 18.25 18.35 0.3M
2025-07-29 18.59 18.61 18.30 18.35 0.3M
2025-07-28 18.57 18.62 18.44 18.55 0.2M
2025-07-25 18.46 18.60 18.44 18.55 0.1M
2025-07-24 18.45 18.52 18.40 18.47 0.1M
2025-07-23 18.27 18.45 18.27 18.40 0.2M
2025-07-22 18.35 18.43 18.31 18.36 0.2M
2025-07-21 18.44 18.58 18.34 18.39 0.4M
2025-07-18 18.34 18.38 18.23 18.34 0.2M
2025-07-17 18.21 18.32 18.19 18.28 0.2M
2025-07-16 18.18 18.30 18.04 18.20 0.1M
2025-07-15 18.28 18.32 18.15 18.19 0.1M
2025-07-14 18.11 18.28 18.08 18.19 0.1M
2025-07-11 18.31 18.32 18.20 18.28 0.2M
2025-07-10 18.34 18.35 18.18 18.34 0.2M
2025-07-09 18.23 18.32 18.15 18.29 0.2M
2025-07-08 18.26 18.36 18.16 18.22 0.2M
2025-07-07 18.33 18.39 18.18 18.25 0.2M
2025-07-03 18.23 18.47 18.23 18.44 0.1M
2025-07-02 18.31 18.40 18.17 18.23 0.2M
2025-07-01 18.07 18.38 18.07 18.31 0.2M
2025-06-30 18.21 18.27 18.14 18.24 0.1M
2025-06-27 18.01 18.16 17.98 18.15 0.2M
2025-06-26 17.90 18.04 17.85 17.98 0.2M
2025-06-25 17.89 17.98 17.81 17.87 0.2M
2025-06-24 17.67 17.88 17.56 17.79 0.2M
2025-06-23 17.36 17.63 17.33 17.58 0.2M
2025-06-20 17.61 17.64 17.27 17.33 0.3M
2025-06-18 17.38 17.54 17.33 17.43 0.2M
2025-06-17 17.43 17.55 17.34 17.39 0.2M
2025-06-16 17.47 17.59 17.43 17.54 0.1M
2025-06-13 17.37 17.60 17.34 17.38 0.1M
2025-06-12 17.53 17.62 17.46 17.59 0.2M
2025-06-11 17.70 17.71 17.52 17.62 0.1M
2025-06-10 17.57 17.70 17.57 17.67 0.2M
2025-06-09 17.58 17.69 17.54 17.57 0.1M
2025-06-06 17.65 17.70 17.47 17.54 0.2M
2025-06-05 17.53 17.64 17.37 17.46 0.2M
2025-06-04 17.41 17.55 17.41 17.46 0.2M
2025-06-03 17.34 17.49 17.23 17.41 0.1M
2025-06-02 17.28 17.36 17.15 17.32 0.1M
2025-05-30 17.25 17.29 17.08 17.28 0.1M
2025-05-29 17.22 17.30 17.14 17.24 0.2M
2025-05-28 17.32 17.35 17.11 17.15 0.1M
2025-05-27 17.20 17.24 17.03 17.24 0.2M
2025-05-23 16.90 16.98 16.81 16.90 0.1M
2025-05-22 17.03 17.20 16.95 16.98 0.2M
2025-05-21 17.29 17.33 17.05 17.05 0.3M
2025-05-20 17.37 17.38 17.17 17.33 0.4M
2025-05-19 17.07 17.32 17.05 17.32 0.3M
2025-05-16 17.12 17.28 17.10 17.22 0.2M
2025-05-15 17.18 17.25 17.05 17.20 0.1M
2025-05-14 17.19 17.24 17.05 17.18 0.1M
2025-05-13 16.90 17.17 16.90 17.16 0.2M
2025-05-12 16.90 16.99 16.71 16.98 0.2M
2025-05-09 16.74 16.74 16.24 16.48 0.1M
2025-05-08 16.39 16.55 16.29 16.46 0.3M
2025-05-07 16.36 16.40 16.17 16.29 0.2M
2025-05-06 16.38 16.40 16.13 16.27 0.2M
2025-05-05 16.31 16.54 16.26 16.48 0.1M
2025-05-02 16.45 16.49 16.04 16.41 0.2M
2025-05-01 16.25 16.37 16.07 16.27 0.2M
2025-04-30 15.82 16.06 15.69 16.05 0.2M
2025-04-29 15.87 16.10 15.85 16.02 0.2M
2025-04-28 16.07 16.08 15.65 15.83 0.1M
2025-04-25 15.62 15.97 15.58 15.97 0.1M
2025-04-24 15.33 15.72 15.26 15.72 0.3M
2025-04-23 15.35 15.58 15.13 15.23 0.3M
2025-04-22 14.65 15.06 14.65 15.00 0.3M
2025-04-21 14.96 14.96 14.45 14.64 0.5M
2025-04-17 15.08 15.20 14.82 14.96 0.2M
2025-04-16 15.20 15.22 14.75 14.95 0.2M
2025-04-15 15.30 15.39 15.12 15.22 0.2M
2025-04-14 15.26 15.38 15.05 15.25 0.2M
2025-04-11 14.83 15.45 14.70 14.99 0.2M
2025-04-10 15.20 15.20 14.50 14.83 0.3M
2025-04-09 13.89 15.35 13.67 15.30 0.5M
2025-04-08 14.50 14.70 13.68 13.91 0.5M
2025-04-07 13.28 14.76 13.11 13.86 0.7M
2025-04-04 15.10 15.24 14.21 14.24 0.9M
2025-04-03 15.97 16.06 15.58 15.58 0.4M
2025-04-02 16.16 16.45 16.16 16.42 0.1M
2025-04-01 16.07 16.35 16.03 16.25 0.2M
2025-03-31 16.01 16.21 15.84 16.18 0.3M
2025-03-28 16.49 16.49 16.20 16.27 0.2M
2025-03-27 16.55 16.68 16.46 16.56 0.2M
2025-03-26 16.84 16.90 16.62 16.65 0.1M
2025-03-25 16.97 16.98 16.82 16.92 0.2M
2025-03-24 16.80 16.86 16.72 16.78 0.2M
2025-03-21 16.50 16.64 16.40 16.59 0.2M
2025-03-20 16.56 16.68 16.40 16.57 0.4M
2025-03-19 16.29 16.58 16.10 16.55 0.2M
2025-03-18 16.43 16.55 16.27 16.35 0.1M
2025-03-17 16.29 16.60 16.29 16.45 0.2M
2025-03-14 16.10 16.31 16.05 16.29 0.2M
2025-03-13 16.35 16.35 15.93 15.97 0.2M
2025-03-12 16.35 16.52 16.15 16.31 0.2M
2025-03-11 16.19 16.33 16.00 16.13 0.4M
2025-03-10 16.64 16.67 16.14 16.25 0.7M
2025-03-07 16.81 16.84 16.44 16.76 0.3M
2025-03-06 16.91 17.09 16.62 16.74 0.3M
2025-03-05 17.01 17.20 16.84 17.12 0.3M
2025-03-04 17.10 17.24 16.85 17.04 0.2M
2025-03-03 17.51 17.68 17.08 17.20 0.3M
2025-02-28 17.35 17.53 17.20 17.53 0.1M
2025-02-27 17.64 17.77 17.31 17.33 0.2M
2025-02-26 17.59 17.77 17.46 17.55 0.2M
2025-02-25 17.77 17.86 17.44 17.60 0.3M
2025-02-24 18.00 18.08 17.71 17.79 0.6M
2025-02-21 18.38 18.38 17.95 17.98 0.3M
2025-02-20 18.35 18.36 18.14 18.29 0.2M
2025-02-19 18.23 18.34 18.18 18.33 0.2M
2025-02-18 18.45 18.54 18.28 18.36 0.2M
2025-02-14 18.35 18.40 18.17 18.38 0.1M
2025-02-13 18.13 18.32 18.09 18.32 0.1M
2025-02-12 18.17 18.32 18.07 18.24 0.2M
2025-02-11 18.26 18.35 18.23 18.35 0.2M
2025-02-10 18.30 18.36 18.24 18.28 0.2M
2025-02-07 18.48 18.48 18.22 18.26 0.2M
2025-02-06 18.45 18.45 18.27 18.40 0.2M
2025-02-05 18.30 18.38 18.21 18.34 0.1M
2025-02-04 18.20 18.30 18.13 18.26 0.2M
2025-02-03 18.01 18.27 18.01 18.15 0.2M
2025-01-31 18.48 18.55 18.20 18.26 0.2M
2025-01-30 18.32 18.43 18.23 18.35 0.1M
2025-01-29 18.31 18.32 18.10 18.26 0.2M
2025-01-28 18.20 18.29 18.09 18.27 0.1M
2025-01-27 18.11 18.20 18.01 18.16 0.2M
2025-01-24 18.54 18.55 18.33 18.44 0.1M
2025-01-23 18.26 18.50 18.26 18.50 0.2M
2025-01-22 18.43 18.49 18.24 18.45 0.2M
2025-01-21 18.24 18.31 18.17 18.31 0.2M
2025-01-17 18.12 18.19 18.04 18.14 0.2M
2025-01-16 17.97 18.04 17.91 17.94 0.2M
2025-01-15 17.80 18.00 17.70 17.95 0.3M
2025-01-14 17.71 17.82 17.43 17.57 0.2M
2025-01-13 17.40 17.56 17.28 17.54 0.2M
2025-01-10 17.70 17.70 17.44 17.54 0.4M
2025-01-08 17.82 17.88 17.56 17.73 0.3M
2025-01-07 18.03 18.04 17.61 17.70 0.2M
2025-01-06 17.98 18.10 17.87 17.92 0.1M
2025-01-03 17.73 17.93 17.62 17.79 0.1M
2025-01-02 17.79 17.84 17.45 17.56 0.2M