卡斯信息系统

CASS
🏛️ 美国 →
39.69
最后更新: 2025-09-29
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
2021-12-31 39.75 39.96 39.32 39.32 0.0M
2021-12-30 40.25 40.34 39.85 39.91 0.0M
2021-12-29 39.84 40.17 39.61 39.99 0.0M
2021-12-28 40.28 40.28 39.74 39.86 0.0M
2021-12-27 40.44 40.44 39.71 40.01 0.0M
2021-12-23 40.57 41.47 39.92 40.25 0.0M
2021-12-22 40.43 40.84 40.06 40.32 0.0M
2021-12-21 40.07 40.42 39.82 40.39 0.1M
2021-12-20 40.33 41.72 39.14 39.61 0.1M
2021-12-17 41.42 41.59 40.53 40.77 0.2M
2021-12-16 41.62 42.18 40.97 41.50 0.1M
2021-12-15 40.90 41.70 40.52 41.29 0.2M
2021-12-14 41.08 41.65 40.46 40.71 0.1M
2021-12-13 41.89 42.25 41.17 41.18 0.1M
2021-12-10 42.25 42.25 41.38 42.09 0.1M
2021-12-09 42.16 42.50 41.26 42.20 0.0M
2021-12-08 42.19 42.69 41.77 42.51 0.0M
2021-12-07 42.78 42.89 42.09 42.17 0.0M
2021-12-06 41.87 42.57 41.27 42.50 0.1M
2021-12-03 41.64 41.81 41.15 41.47 0.0M
2021-12-02 40.84 41.83 40.43 41.63 0.0M
2021-12-01 41.02 41.88 40.50 40.88 0.1M
2021-11-30 41.45 41.45 40.15 40.16 0.1M
2021-11-29 43.22 43.32 40.88 41.28 0.1M
2021-11-26 43.77 43.80 42.19 42.69 0.0M
2021-11-24 44.80 45.38 44.61 44.61 0.0M
2021-11-23 45.24 45.44 45.00 45.20 0.1M
2021-11-22 45.16 45.89 43.81 45.10 0.1M
2021-11-19 44.82 45.42 44.82 45.02 0.0M
2021-11-18 45.21 45.50 44.79 45.10 0.1M
2021-11-17 45.17 45.39 44.83 45.20 0.0M
2021-11-16 44.77 45.32 44.77 45.16 0.0M
2021-11-15 45.12 45.13 44.32 45.10 0.0M
2021-11-12 45.34 45.96 44.92 45.09 0.0M
2021-11-11 45.88 45.88 45.46 45.55 0.0M
2021-11-10 45.14 45.69 44.86 45.67 0.0M
2021-11-09 45.33 45.68 44.88 45.01 0.0M
2021-11-08 45.66 46.26 45.26 45.72 0.0M
2021-11-05 44.80 46.04 44.44 45.90 0.1M
2021-11-04 44.75 44.93 43.63 44.67 0.1M
2021-11-03 43.00 44.90 43.00 44.53 0.1M
2021-11-02 42.31 42.87 42.25 42.79 0.0M
2021-11-01 40.97 42.64 40.97 42.54 0.0M
2021-10-29 41.60 41.77 40.74 40.99 0.1M
2021-10-28 41.60 41.93 41.12 41.75 0.0M
2021-10-27 42.04 42.24 41.14 41.26 0.0M
2021-10-26 41.74 42.56 41.74 42.10 0.1M
2021-10-25 42.11 42.27 41.80 42.08 0.1M
2021-10-22 41.69 42.35 41.32 42.19 0.0M
2021-10-21 42.04 42.45 41.71 42.20 0.0M
2021-10-20 41.74 42.20 41.36 42.04 0.0M
2021-10-19 41.94 42.17 41.41 41.58 0.0M
2021-10-18 41.79 42.25 41.47 41.85 0.0M
2021-10-15 42.62 42.85 41.92 42.13 0.1M
2021-10-14 42.10 42.79 41.88 42.18 0.2M
2021-10-13 41.40 41.88 41.18 41.88 0.0M
2021-10-12 41.50 41.89 41.26 41.40 0.1M
2021-10-11 42.37 42.55 41.82 41.95 0.0M
2021-10-08 42.19 42.92 42.19 42.31 0.0M
2021-10-07 42.15 42.52 41.65 42.36 0.0M
2021-10-06 41.60 42.06 41.51 41.77 0.0M
2021-10-05 41.66 42.10 41.27 41.70 0.0M
2021-10-04 42.58 42.58 41.50 41.72 0.0M
2021-10-01 42.18 43.00 41.88 42.75 0.0M
2021-09-30 42.57 42.58 41.79 41.85 0.0M
2021-09-29 42.00 42.93 41.89 42.33 0.0M
2021-09-28 42.89 42.89 41.70 41.99 0.0M
2021-09-27 42.98 43.21 42.72 42.74 0.1M
2021-09-24 42.55 43.02 42.26 42.80 0.0M
2021-09-23 41.80 43.00 41.80 42.70 0.0M
2021-09-22 42.13 42.49 41.73 42.21 0.0M
2021-09-21 41.31 42.05 41.31 41.95 0.0M
2021-09-20 42.21 42.21 40.84 41.67 0.0M
2021-09-17 41.37 43.00 40.76 42.95 0.2M
2021-09-16 43.13 43.13 41.83 41.83 0.0M
2021-09-15 42.56 43.22 42.38 42.96 0.0M
2021-09-14 43.29 43.29 42.30 42.42 0.0M
2021-09-13 43.14 43.25 42.62 43.11 0.0M
2021-09-10 43.02 43.11 42.33 42.94 0.0M
2021-09-09 43.06 43.29 42.72 42.73 0.0M
2021-09-08 43.71 43.71 42.81 42.95 0.0M
2021-09-07 44.47 44.51 43.67 43.81 0.0M
2021-09-03 44.76 44.86 44.40 44.52 0.0M
2021-09-02 44.77 44.77 44.30 44.68 0.0M
2021-09-01 44.90 45.36 44.67 44.80 0.0M
2021-08-31 44.79 45.35 44.63 45.08 0.0M
2021-08-30 45.17 45.21 44.74 44.93 0.0M
2021-08-27 44.57 45.16 43.84 44.98 0.0M
2021-08-26 44.39 44.62 44.10 44.14 0.0M
2021-08-25 44.34 44.72 44.25 44.37 0.0M
2021-08-24 44.43 45.20 44.01 44.58 0.0M
2021-08-23 44.29 45.01 43.95 44.76 0.0M
2021-08-20 43.55 44.91 43.55 44.46 0.1M
2021-08-19 43.25 43.94 43.25 43.71 0.0M
2021-08-18 44.09 44.56 43.61 43.61 0.0M
2021-08-17 44.42 44.57 43.75 44.16 0.0M
2021-08-16 44.11 44.81 43.61 44.65 0.0M
2021-08-13 44.54 44.86 44.10 44.25 0.0M
2021-08-12 43.32 45.23 43.00 44.36 0.0M
2021-08-11 42.65 43.28 41.93 43.18 0.0M
2021-08-10 43.05 43.49 41.57 42.65 0.1M
2021-08-09 43.27 43.46 43.02 43.15 0.0M
2021-08-06 42.86 43.56 42.75 43.44 0.0M
2021-08-05 41.93 42.64 41.84 42.49 0.0M
2021-08-04 41.74 42.32 41.25 41.90 0.0M
2021-08-03 41.63 42.13 41.01 41.96 0.0M
2021-08-02 44.02 44.40 41.15 41.50 0.1M
2021-07-30 42.53 44.10 42.48 44.09 0.1M
2021-07-29 42.44 43.08 42.44 42.59 0.0M
2021-07-28 41.55 42.25 41.01 42.14 0.0M
2021-07-27 41.37 42.14 41.02 41.34 0.0M
2021-07-26 40.80 41.76 40.80 41.48 0.0M
2021-07-23 40.50 41.33 39.96 40.66 0.0M
2021-07-22 40.86 41.14 40.10 40.35 0.0M
2021-07-21 40.86 42.27 40.65 40.84 0.0M
2021-07-20 40.42 42.03 40.42 40.81 0.1M
2021-07-19 40.32 40.82 40.06 40.34 0.0M
2021-07-16 40.72 41.00 40.20 40.92 0.1M
2021-07-15 40.28 40.85 40.28 40.37 0.0M
2021-07-14 40.65 40.79 40.13 40.22 0.0M
2021-07-13 40.85 41.00 40.43 40.56 0.0M
2021-07-12 41.29 41.68 40.90 41.00 0.0M
2021-07-09 40.73 41.67 40.63 41.53 0.0M
2021-07-08 39.87 40.52 39.63 40.34 0.1M
2021-07-07 40.34 40.75 40.03 40.23 0.0M
2021-07-06 41.05 41.05 39.54 40.29 0.0M
2021-07-02 41.10 41.52 40.85 41.00 0.0M
2021-07-01 41.02 41.41 40.57 41.40 0.0M
2021-06-30 40.70 40.92 40.51 40.75 0.1M
2021-06-29 40.50 41.08 40.22 40.86 0.1M
2021-06-28 40.65 41.05 39.88 40.32 0.0M
2021-06-25 40.93 41.15 40.18 40.60 0.9M
2021-06-24 40.69 41.06 40.26 41.04 0.1M
2021-06-23 41.28 41.28 40.27 40.68 0.1M
2021-06-22 41.73 42.86 40.62 41.11 0.1M
2021-06-21 42.02 42.98 41.51 41.89 0.1M
2021-06-18 43.85 44.23 41.54 41.93 0.1M
2021-06-17 45.80 48.21 44.13 44.34 0.1M
2021-06-16 45.66 46.06 45.25 45.78 0.0M
2021-06-15 46.10 46.93 45.75 45.96 0.0M
2021-06-14 46.06 46.39 45.10 45.89 0.0M
2021-06-11 46.07 46.22 45.15 46.06 0.0M
2021-06-10 46.04 46.12 45.66 45.78 0.0M
2021-06-09 46.28 46.28 45.56 45.81 0.0M
2021-06-08 46.41 46.51 45.93 46.18 0.0M
2021-06-07 45.85 46.52 45.75 46.11 0.0M
2021-06-04 45.50 46.08 45.50 45.79 0.0M
2021-06-03 45.39 45.67 45.02 45.50 0.0M
2021-06-02 46.25 46.66 45.28 45.76 0.0M
2021-06-01 45.78 46.66 45.30 45.98 0.0M
2021-05-28 43.67 46.68 43.67 45.63 0.0M
2021-05-27 45.83 46.52 45.50 46.29 0.0M
2021-05-26 44.89 45.67 44.50 45.37 0.0M
2021-05-25 44.58 45.29 44.41 44.46 0.1M
2021-05-24 43.81 44.90 43.54 44.46 0.2M
2021-05-21 44.46 44.46 43.49 43.99 0.0M
2021-05-20 44.05 44.47 43.77 44.00 0.0M
2021-05-19 43.98 44.44 43.28 44.17 0.0M
2021-05-18 44.92 45.08 44.31 44.31 0.0M
2021-05-17 45.66 46.53 44.66 44.82 0.1M
2021-05-14 45.98 46.17 45.00 45.74 0.1M
2021-05-13 45.15 45.97 44.98 45.49 0.0M
2021-05-12 45.40 45.79 44.95 44.96 0.1M
2021-05-11 44.88 46.12 44.53 45.41 0.0M
2021-05-10 46.15 47.03 45.47 45.48 0.0M
2021-05-07 45.97 46.55 45.77 46.29 0.1M
2021-05-06 46.02 46.29 45.23 46.08 0.0M
2021-05-05 46.35 46.38 45.85 46.20 0.0M
2021-05-04 45.92 46.51 45.21 46.30 0.0M
2021-05-03 45.82 46.99 45.82 45.89 0.0M
2021-04-30 46.01 46.17 45.66 45.89 0.1M
2021-04-29 46.58 46.79 45.89 46.36 0.0M
2021-04-28 46.27 46.46 46.10 46.28 0.0M
2021-04-27 46.44 46.44 45.86 46.26 0.0M
2021-04-26 46.89 47.12 45.96 46.17 0.0M
2021-04-23 45.91 46.66 45.56 46.50 0.1M
2021-04-22 46.78 46.78 44.84 45.28 0.0M
2021-04-21 44.91 45.93 44.91 45.64 0.0M
2021-04-20 46.04 46.20 44.80 45.06 0.0M
2021-04-19 46.31 46.31 45.14 46.08 0.0M
2021-04-16 46.56 46.56 45.43 46.35 0.0M
2021-04-15 46.19 47.22 45.43 46.23 0.0M
2021-04-14 45.60 46.50 45.60 45.82 0.0M
2021-04-13 45.56 46.65 45.09 45.78 0.0M
2021-04-12 45.99 45.99 45.05 45.67 0.0M
2021-04-09 45.35 46.39 45.00 45.64 0.0M
2021-04-08 46.00 46.31 45.31 45.89 0.0M
2021-04-07 46.11 46.90 45.68 46.07 0.1M
2021-04-06 46.60 47.07 46.18 46.32 0.0M
2021-04-05 46.63 47.11 46.00 46.78 0.0M
2021-04-01 46.32 46.67 45.72 46.32 0.0M
2021-03-31 46.87 47.24 46.05 46.27 0.1M
2021-03-30 46.48 47.29 45.59 46.91 0.0M
2021-03-29 46.75 47.48 46.20 46.33 0.0M
2021-03-26 46.33 47.96 45.52 46.95 0.1M
2021-03-25 45.25 46.29 45.25 45.95 0.2M
2021-03-24 47.44 47.96 45.14 45.35 0.1M
2021-03-23 46.51 47.22 45.25 46.17 0.2M
2021-03-22 47.46 47.46 46.01 46.72 0.0M
2021-03-19 47.93 48.08 46.57 47.50 0.4M
2021-03-18 47.92 48.22 47.47 47.50 0.1M
2021-03-17 47.95 48.23 47.42 47.82 0.1M
2021-03-16 48.26 48.26 47.27 47.71 0.0M
2021-03-15 48.08 48.35 47.25 47.99 0.1M
2021-03-12 48.00 48.55 47.28 47.95 0.1M
2021-03-11 48.29 48.29 47.74 48.00 0.0M
2021-03-10 47.05 48.07 46.66 47.99 0.0M
2021-03-09 46.71 48.26 46.61 46.75 0.0M
2021-03-08 45.02 48.17 44.22 47.05 0.1M
2021-03-05 44.72 45.19 44.12 45.10 0.1M
2021-03-04 44.43 45.45 43.75 44.37 0.1M
2021-03-03 44.45 45.18 43.90 44.79 0.1M
2021-03-02 44.24 44.98 43.63 43.84 0.0M
2021-03-01 44.00 44.65 43.95 44.31 0.1M
2021-02-26 43.53 44.13 42.74 43.08 0.1M
2021-02-25 43.49 43.86 43.03 43.34 0.1M
2021-02-24 42.93 43.75 42.51 43.44 0.1M
2021-02-23 42.77 43.15 42.38 42.69 0.1M
2021-02-22 42.65 43.12 42.57 42.99 0.0M
2021-02-19 42.77 43.28 42.56 42.85 0.1M
2021-02-18 42.37 42.81 42.23 42.59 0.0M
2021-02-17 41.27 42.70 40.86 42.56 0.1M
2021-02-16 41.80 42.37 41.19 41.50 0.2M
2021-02-12 41.82 42.99 41.01 41.34 0.0M
2021-02-11 41.99 42.75 41.73 41.91 0.0M
2021-02-10 42.28 42.43 41.75 41.99 0.0M
2021-02-09 42.59 42.60 41.88 42.03 0.1M
2021-02-08 42.21 42.89 41.93 42.58 0.1M
2021-02-05 43.29 43.29 41.81 42.40 0.1M
2021-02-04 41.56 42.77 41.30 42.68 0.0M
2021-02-03 41.78 41.78 40.56 41.21 0.0M
2021-02-02 41.52 42.65 40.89 41.98 0.1M
2021-02-01 40.33 41.39 40.33 41.11 0.0M
2021-01-29 40.72 41.06 40.27 40.60 0.1M
2021-01-28 40.84 41.71 39.92 40.74 0.1M
2021-01-27 39.68 40.60 39.51 40.32 0.1M
2021-01-26 41.23 41.48 40.42 40.58 0.1M
2021-01-25 40.08 40.86 39.52 40.78 0.1M
2021-01-22 39.63 41.07 39.63 40.18 0.1M
2021-01-21 39.79 40.76 39.72 40.12 0.1M
2021-01-20 41.71 41.71 39.74 39.96 0.1M
2021-01-19 42.20 42.82 40.32 40.71 0.0M
2021-01-15 42.46 43.71 41.16 41.59 0.0M
2021-01-14 42.55 43.86 42.55 42.91 0.0M
2021-01-13 41.99 42.80 41.33 42.37 0.0M
2021-01-12 40.77 42.37 40.40 42.26 0.0M
2021-01-11 39.58 40.50 39.37 40.30 0.1M
2021-01-08 39.89 40.05 38.69 39.90 0.1M
2021-01-07 40.60 41.24 39.30 39.89 0.0M
2021-01-06 39.87 41.56 39.87 40.40 0.1M
2021-01-05 38.72 39.72 37.95 39.24 0.0M
2021-01-04 39.33 39.65 38.13 38.32 0.1M