Celsius Holdings Inc

CELH
🏛️ 美国 →
56.90
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
09:30 51.34 51.55 51.20 51.34 115.0K
09:31 51.36 51.81 51.34 51.65 17.2K
09:32 51.57 51.64 51.36 51.36 5.7K
09:33 51.32 51.42 51.17 51.25 17.7K
09:34 51.25 51.39 51.20 51.39 11.9K
09:35 51.45 51.56 51.43 51.52 16.0K
09:36 51.54 51.63 51.54 51.62 18.2K
09:37 51.64 51.68 51.57 51.65 21.6K
09:38 51.64 51.66 51.51 51.51 13.8K
09:39 51.55 51.61 51.52 51.53 12.2K
09:40 51.46 51.57 51.46 51.50 12.0K
09:41 51.54 51.55 51.46 51.54 10.3K
09:42 51.54 51.86 51.54 51.86 14.3K
09:43 51.74 51.74 51.62 51.62 11.1K
09:44 51.62 51.64 51.59 51.64 3.4K
09:45 51.62 51.62 51.56 51.56 5.6K
09:46 51.58 51.72 51.58 51.70 11.4K
09:47 51.67 51.90 51.65 51.90 21.5K
09:48 51.95 51.95 51.84 51.93 16.5K
09:49 51.87 51.90 51.82 51.85 6.8K
09:50 51.88 51.90 51.86 51.87 4.5K
09:51 51.89 51.95 51.89 51.95 6.3K
09:52 51.93 51.93 51.83 51.92 18.6K
09:53 51.92 51.92 51.88 51.89 9.2K
09:54 51.88 51.97 51.85 51.96 13.7K
09:55 51.97 52.00 51.94 51.99 6.5K
09:56 51.98 51.99 51.93 51.98 7.3K
09:57 51.98 52.01 51.90 51.90 8.1K
09:58 51.90 51.94 51.89 51.94 7.2K
09:59 51.92 52.06 51.92 52.06 7.2K
10:00 52.01 52.04 51.98 52.01 7.8K
10:01 52.04 52.05 51.98 51.98 12.2K
10:02 51.98 52.03 51.96 52.03 8.1K
10:03 52.03 52.09 52.03 52.07 10.0K
10:04 52.07 52.11 52.07 52.11 44.3K
10:05 52.13 52.20 52.10 52.20 24.5K
10:06 52.24 52.37 52.24 52.29 14.3K
10:07 52.34 52.46 52.34 52.41 14.8K
10:08 52.39 52.42 52.35 52.36 32.4K
10:09 52.35 52.35 52.21 52.24 23.7K
10:10 52.27 52.29 52.23 52.23 16.0K
10:11 52.20 52.27 52.20 52.26 8.9K
10:12 52.20 52.36 52.19 52.36 24.3K
10:13 52.35 52.35 52.31 52.32 7.2K
10:14 52.33 52.33 52.20 52.21 11.5K
10:15 52.24 52.33 52.24 52.29 13.4K
10:16 52.25 52.27 52.19 52.24 19.4K
10:17 52.24 52.46 52.24 52.46 40.9K
10:18 52.46 52.47 52.40 52.42 9.4K
10:19 52.44 52.45 52.38 52.41 14.8K
10:20 52.40 52.40 52.30 52.40 31.3K
10:21 52.38 52.43 52.33 52.40 14.0K
10:22 52.41 52.50 52.41 52.44 17.5K
10:23 52.47 52.48 52.44 52.45 11.7K
10:24 52.46 52.47 52.42 52.47 16.0K
10:25 52.46 52.48 52.43 52.48 9.4K
10:26 52.49 52.56 52.48 52.56 21.6K
10:27 52.54 52.61 52.51 52.51 16.5K
10:28 52.57 52.57 52.53 52.56 10.8K
10:29 52.56 52.62 52.56 52.59 27.9K
10:30 52.60 52.62 52.58 52.62 12.0K
10:31 52.63 52.70 52.62 52.67 16.5K
10:32 52.66 52.66 52.62 52.64 6.0K
10:33 52.64 52.64 52.52 52.52 22.8K
10:34 52.52 52.53 52.47 52.48 9.9K
10:35 52.44 52.48 52.42 52.47 14.8K
10:36 52.47 52.48 52.42 52.46 9.2K
10:37 52.43 52.47 52.43 52.46 8.8K
10:38 52.46 52.49 52.44 52.49 17.1K
10:39 52.54 52.67 52.54 52.66 7.5K
10:40 52.67 52.70 52.63 52.63 18.1K
10:41 52.64 52.64 52.61 52.62 11.9K
10:42 52.63 52.64 52.60 52.60 4.2K
10:43 52.61 52.61 52.57 52.57 7.6K
10:44 52.57 52.57 52.53 52.55 6.0K
10:45 52.53 52.56 52.53 52.55 6.2K
10:46 52.55 52.59 52.55 52.57 10.0K
10:47 52.59 52.62 52.59 52.62 3.4K
10:48 52.54 52.55 52.53 52.53 17.3K
10:49 52.55 52.55 52.51 52.54 10.0K
10:50 52.53 52.73 52.53 52.69 39.1K
10:51 52.75 52.88 52.75 52.86 20.2K
10:52 52.84 52.84 52.78 52.78 48.0K
10:53 52.83 52.84 52.79 52.84 65.0K
10:54 52.84 52.91 52.83 52.87 23.0K
10:55 52.86 52.86 52.65 52.66 24.0K
10:56 52.66 52.71 52.66 52.71 8.6K
10:57 52.70 52.72 52.66 52.72 7.9K
10:58 52.67 52.68 52.62 52.67 6.7K
10:59 52.67 52.73 52.67 52.67 12.9K
11:00 52.64 52.64 52.55 52.59 8.0K
11:01 52.56 52.68 52.56 52.68 11.8K
11:02 52.75 52.75 52.72 52.75 4.1K
11:03 52.78 52.79 52.73 52.73 9.9K
11:04 52.66 52.67 52.55 52.58 18.8K
11:05 52.57 52.67 52.57 52.62 16.1K
11:06 52.63 52.65 52.63 52.63 3.3K
11:07 52.67 52.68 52.64 52.64 12.9K
11:08 52.65 52.69 52.63 52.69 4.0K
11:09 52.73 52.74 52.67 52.69 6.3K
11:10 52.63 52.64 52.58 52.60 11.0K
11:11 52.61 52.62 52.60 52.60 7.7K
11:12 52.60 52.74 52.60 52.67 20.4K
11:13 52.68 52.69 52.64 52.64 13.2K
11:14 52.63 52.63 52.55 52.57 24.8K
11:15 52.57 52.67 52.57 52.67 4.2K
11:16 52.71 52.73 52.71 52.72 3.7K
11:17 52.75 52.75 52.70 52.71 9.8K
11:18 52.73 52.74 52.69 52.69 8.0K
11:19 52.72 52.72 52.68 52.68 4.9K
11:20 52.73 52.73 52.70 52.70 60.4K
11:21 52.67 52.67 52.61 52.61 11.9K
11:22 52.62 52.65 52.61 52.65 6.6K
11:23 52.68 52.76 52.66 52.66 12.3K
11:24 52.67 52.67 52.63 52.67 7.7K
11:25 52.65 52.66 52.59 52.59 8.8K
11:26 52.60 52.64 52.57 52.64 14.8K
11:27 52.65 52.67 52.65 52.67 6.0K
11:28 52.68 52.74 52.68 52.72 6.7K
11:29 52.68 52.75 52.67 52.67 6.9K
11:30 52.64 52.65 52.60 52.60 5.0K
11:31 52.60 52.63 52.59 52.60 6.9K
11:32 52.60 52.60 52.57 52.60 6.3K
11:33 52.62 52.62 52.60 52.62 0.4K
11:34 52.60 52.64 52.58 52.62 6.6K
11:35 52.63 52.69 52.63 52.69 8.3K
11:36 52.70 52.70 52.68 52.70 4.7K
11:37 52.66 52.69 52.66 52.69 7.6K
11:38 52.68 52.76 52.67 52.76 17.4K
11:39 52.75 52.75 52.71 52.73 8.8K
11:40 52.75 52.75 52.69 52.73 12.1K
11:41 52.73 52.82 52.73 52.79 10.3K
11:42 52.80 52.82 52.80 52.82 3.4K
11:43 52.81 52.86 52.81 52.83 10.6K
11:44 52.83 52.83 52.80 52.80 5.5K
11:45 52.80 52.80 52.74 52.75 2.4K
11:46 52.75 52.75 52.52 52.53 20.4K
11:47 52.54 52.60 52.54 52.56 11.4K
11:48 52.57 52.60 52.57 52.60 2.6K
11:49 52.53 52.53 52.47 52.47 19.6K
11:50 52.45 52.48 52.45 52.48 2.5K
11:51 52.45 52.45 52.36 52.36 13.1K
11:52 52.35 52.37 52.33 52.37 10.9K
11:53 52.36 52.40 52.36 52.40 3.2K
11:54 52.40 52.40 52.38 52.38 3.5K
11:55 52.38 52.38 52.33 52.36 3.2K
11:56 52.37 52.37 52.32 52.32 11.4K
11:57 52.31 52.32 52.28 52.32 3.9K
11:58 52.33 52.33 52.30 52.30 7.7K
11:59 52.31 52.32 52.31 52.31 5.4K
12:00 52.30 52.38 52.30 52.38 4.1K
12:01 52.39 52.39 52.39 52.39 0.8K
12:02 52.39 52.42 52.39 52.42 2.1K
12:03 52.41 52.41 52.38 52.38 4.6K
12:04 52.35 52.36 52.35 52.36 6.6K
12:05 52.37 52.37 52.33 52.33 3.9K
12:06 52.32 52.36 52.32 52.35 5.9K
12:07 52.34 52.35 52.33 52.35 2.4K
12:08 52.35 52.39 52.35 52.39 2.7K
12:09 52.39 52.39 52.37 52.37 4.0K
12:10 52.39 52.39 52.31 52.34 14.5K
12:11 52.33 52.33 52.31 52.31 9.1K
12:12 52.39 52.40 52.36 52.36 7.8K
12:13 52.33 52.37 52.33 52.36 6.7K
12:14 52.32 52.36 52.31 52.36 5.9K
12:15 52.37 52.39 52.36 52.36 3.3K
12:16 52.28 52.32 52.26 52.27 19.4K
12:17 52.28 52.30 52.26 52.30 7.1K
12:18 52.30 52.44 52.29 52.38 13.9K
12:19 52.36 52.39 52.31 52.31 6.8K
12:20 52.30 52.30 52.29 52.29 9.5K
12:21 52.29 52.32 52.27 52.27 4.1K
12:22 52.28 52.28 52.23 52.23 3.9K
12:23 52.25 52.25 52.21 52.21 4.8K
12:24 52.20 52.20 52.14 52.18 21.0K
12:25 52.20 52.21 52.20 52.21 2.6K
12:26 52.21 52.23 52.21 52.23 6.5K
12:27 52.24 52.30 52.24 52.27 16.2K
12:28 52.31 52.33 52.31 52.33 3.9K
12:29 52.35 52.35 52.32 52.33 1.5K
12:30 52.33 52.40 52.33 52.40 11.3K
12:31 52.38 52.38 52.34 52.34 4.8K
12:32 52.30 52.30 52.15 52.15 11.7K
12:33 52.15 52.16 52.15 52.16 4.4K
12:34 52.14 52.15 52.14 52.15 2.6K
12:35 52.22 52.24 52.22 52.23 8.3K
12:36 52.25 52.26 52.24 52.24 1.5K
12:37 52.23 52.23 52.19 52.19 4.9K
12:38 52.18 52.22 52.18 52.22 1.8K
12:39 52.20 52.23 52.20 52.23 3.0K
12:40 52.24 52.27 52.24 52.27 1.1K
12:41 52.28 52.28 52.20 52.20 8.7K
12:42 52.22 52.22 52.17 52.18 3.4K
12:43 52.15 52.16 52.15 52.16 3.7K
12:44 52.14 52.14 52.13 52.13 2.4K
12:45 52.17 52.25 52.17 52.24 4.8K
12:46 52.22 52.23 52.20 52.20 7.2K
12:47 52.21 52.21 52.19 52.19 2.1K
12:48 52.21 52.21 52.18 52.18 1.6K
12:49 52.19 52.21 52.15 52.15 3.7K
12:50 52.11 52.12 52.11 52.12 9.2K
12:51 52.12 52.15 52.12 52.14 6.2K
12:52 52.18 52.18 52.12 52.12 4.0K
12:53 52.12 52.16 52.09 52.10 3.9K
12:54 52.10 52.11 52.09 52.10 2.6K
12:55 52.10 52.10 52.07 52.08 3.7K
12:56 52.08 52.09 52.07 52.09 2.3K
12:57 52.10 52.10 52.08 52.10 4.5K
12:58 52.10 52.14 52.10 52.13 5.3K
12:59 52.14 52.14 52.10 52.13 4.2K
13:00 52.12 52.13 52.05 52.09 11.7K
13:01 52.10 52.11 52.09 52.09 6.8K
13:02 52.09 52.10 52.08 52.09 7.4K
13:03 52.09 52.09 52.03 52.04 5.3K
13:04 52.03 52.07 52.03 52.04 7.3K
13:05 52.04 52.07 52.03 52.03 5.3K
13:06 52.04 52.04 51.97 51.98 8.2K
13:07 52.02 52.02 52.02 52.02 1.4K
13:08 52.01 52.04 52.01 52.04 1.3K
13:09 52.06 52.09 52.06 52.09 2.5K
13:10 52.10 52.21 52.10 52.19 12.5K
13:11 52.16 52.16 52.15 52.16 4.7K
13:12 52.14 52.16 52.14 52.15 3.4K
13:13 52.15 52.17 52.13 52.13 6.6K
13:14 52.13 52.13 52.07 52.09 18.8K
13:15 52.05 52.11 52.05 52.11 9.9K
13:16 52.11 52.12 52.11 52.11 5.1K
13:17 52.13 52.13 52.12 52.12 1.8K
13:18 52.10 52.10 52.06 52.08 6.2K
13:19 52.09 52.09 52.03 52.09 9.5K
13:20 52.08 52.09 52.08 52.09 1.3K
13:21 52.10 52.12 52.10 52.10 5.0K
13:22 52.08 52.09 52.07 52.09 3.7K
13:23 52.07 52.13 52.07 52.11 10.6K
13:24 52.10 52.15 52.10 52.14 3.1K
13:25 52.17 52.17 52.14 52.15 5.2K
13:26 52.15 52.15 52.10 52.10 4.9K
13:27 52.13 52.15 52.09 52.15 6.9K
13:28 52.14 52.18 52.14 52.16 1.8K
13:29 52.16 52.18 52.15 52.15 5.5K
13:30 52.18 52.24 52.17 52.24 10.1K
13:31 52.24 52.35 52.24 52.35 58.8K
13:32 52.38 52.38 52.37 52.37 1.0K
13:33 52.37 52.38 52.21 52.21 17.8K
13:34 52.23 52.23 52.21 52.21 2.7K
13:35 52.21 52.22 52.14 52.14 24.2K
13:36 52.12 52.12 52.05 52.05 10.5K
13:37 52.05 52.10 52.05 52.10 3.4K
13:38 52.08 52.11 52.08 52.11 5.8K
13:39 52.11 52.13 52.11 52.12 3.9K
13:40 52.12 52.17 52.11 52.14 13.9K
13:41 52.08 52.27 52.08 52.27 7.4K
13:42 52.28 52.28 52.19 52.22 19.7K
13:43 52.22 52.24 52.18 52.18 5.3K
13:44 52.16 52.17 52.13 52.13 3.8K
13:45 52.14 52.24 52.12 52.21 22.7K
13:46 52.20 52.27 52.20 52.27 21.9K
13:47 52.26 52.26 52.24 52.26 6.4K
13:48 52.28 52.28 52.23 52.24 10.8K
13:49 52.21 52.24 52.18 52.18 9.5K
13:50 52.17 52.18 52.15 52.15 4.5K
13:51 52.17 52.17 52.14 52.14 9.7K
13:52 52.18 52.19 52.16 52.16 4.0K
13:53 52.13 52.17 52.12 52.14 5.0K
13:54 52.15 52.16 52.14 52.16 3.1K
13:55 52.19 52.19 52.12 52.16 2.7K
13:56 52.16 52.18 52.15 52.16 2.9K
13:57 52.16 52.16 52.10 52.12 19.3K
13:58 52.11 52.11 52.06 52.07 12.6K
13:59 52.06 52.07 52.04 52.07 18.7K
14:00 52.05 52.06 52.05 52.05 4.8K
14:01 52.06 52.06 52.00 52.00 9.6K
14:02 52.00 52.00 51.91 51.92 17.2K
14:03 51.92 51.96 51.92 51.96 5.8K
14:04 51.99 52.00 51.97 52.00 12.4K
14:05 52.00 52.00 51.99 52.00 2.2K
14:06 52.00 52.02 51.95 52.00 9.3K
14:07 52.00 52.02 52.00 52.02 7.8K
14:08 52.02 52.03 51.99 51.99 13.8K
14:09 51.99 51.99 51.99 51.99 1.6K
14:10 52.00 52.03 51.99 52.01 4.5K
14:11 51.99 51.99 51.98 51.99 5.1K
14:12 52.01 52.03 52.01 52.01 6.3K
14:13 52.01 52.02 51.95 51.95 15.6K
14:14 51.95 51.97 51.95 51.95 5.8K
14:15 51.95 52.00 51.95 52.00 2.7K
14:16 52.00 52.01 51.94 51.95 8.0K
14:17 51.94 51.94 51.92 51.94 4.2K
14:18 51.95 51.95 51.94 51.94 3.1K
14:19 51.95 52.01 51.95 52.01 4.2K
14:20 51.99 52.04 51.97 52.03 10.8K
14:21 52.03 52.03 51.91 51.92 8.8K
14:22 51.91 51.92 51.90 51.91 8.0K
14:23 51.94 51.95 51.93 51.93 4.6K
14:24 51.93 51.95 51.90 51.92 10.7K
14:25 51.93 51.93 51.91 51.91 2.1K
14:26 51.94 51.94 51.94 51.94 0.8K
14:27 51.94 51.94 51.93 51.93 7.2K
14:28 51.93 51.94 51.92 51.92 8.8K
14:29 51.93 51.93 51.88 51.89 9.6K
14:30 51.89 51.94 51.89 51.93 5.5K
14:31 51.92 51.98 51.92 51.95 7.7K
14:32 51.95 51.95 51.92 51.95 4.3K
14:33 51.91 51.92 51.91 51.91 2.6K
14:34 51.91 51.91 51.86 51.87 6.1K
14:35 51.88 51.88 51.87 51.87 3.0K
14:36 51.85 51.85 51.85 51.85 3.6K
14:37 51.84 51.86 51.84 51.86 2.8K
14:38 51.89 51.89 51.87 51.87 3.5K
14:39 51.86 51.88 51.84 51.84 8.7K
14:40 51.85 51.85 51.83 51.83 1.5K
14:41 51.82 51.82 51.80 51.82 11.2K
14:42 51.80 51.82 51.80 51.81 4.0K
14:43 51.81 51.85 51.81 51.85 3.7K
14:44 51.84 51.90 51.84 51.90 5.1K
14:45 51.86 51.86 51.84 51.84 7.4K
14:46 51.86 51.88 51.84 51.88 4.5K
14:47 51.88 51.89 51.84 51.84 7.0K
14:48 51.87 51.91 51.87 51.90 9.5K
14:49 51.90 51.90 51.85 51.85 4.4K
14:50 51.91 51.91 51.91 51.91 2.9K
14:51 51.89 51.89 51.87 51.87 9.1K
14:52 51.88 51.95 51.88 51.95 17.0K
14:53 51.94 51.99 51.94 51.98 5.8K
14:54 51.99 52.00 51.89 51.89 20.7K
14:55 51.89 51.89 51.89 51.89 1.3K
14:56 51.89 51.91 51.89 51.91 4.3K
14:57 51.91 51.93 51.91 51.91 10.0K
14:58 51.88 51.90 51.88 51.90 3.1K
14:59 51.89 51.89 51.87 51.87 2.7K
15:00 51.87 51.87 51.84 51.86 4.7K
15:01 51.87 51.87 51.83 51.87 5.2K
15:02 51.84 51.85 51.84 51.85 5.5K
15:03 51.83 51.83 51.78 51.78 12.3K
15:04 51.78 51.80 51.77 51.77 3.8K
15:05 51.79 51.79 51.76 51.76 3.2K
15:06 51.77 51.77 51.75 51.76 6.7K
15:07 51.76 51.79 51.76 51.79 7.6K
15:08 51.78 51.80 51.75 51.75 12.9K
15:09 51.76 51.76 51.68 51.68 77.0K
15:10 51.69 51.73 51.69 51.72 9.2K
15:11 51.72 51.72 51.72 51.72 2.0K
15:12 51.72 51.79 51.72 51.79 9.4K
15:13 51.78 51.79 51.74 51.74 6.0K
15:14 51.76 51.76 51.73 51.73 4.7K
15:15 51.76 51.79 51.76 51.79 10.7K
15:16 51.79 51.81 51.77 51.77 11.1K
15:17 51.78 51.78 51.76 51.76 6.3K
15:18 51.77 51.79 51.77 51.79 11.0K
15:19 51.78 51.78 51.72 51.72 9.9K
15:20 51.68 51.68 51.66 51.66 9.9K
15:21 51.65 51.66 51.65 51.66 6.6K
15:22 51.66 51.70 51.66 51.70 7.7K
15:23 51.71 51.73 51.71 51.73 8.2K
15:24 51.74 51.76 51.70 51.70 16.2K
15:25 51.70 51.70 51.64 51.64 13.1K
15:26 51.62 51.63 51.62 51.63 11.1K
15:27 51.63 51.64 51.63 51.63 3.2K
15:28 51.63 51.64 51.63 51.63 3.9K
15:29 51.64 51.67 51.64 51.67 14.8K
15:30 51.67 51.76 51.67 51.73 30.4K
15:31 51.72 51.77 51.72 51.73 17.1K
15:32 51.72 51.75 51.72 51.75 3.9K
15:33 51.75 51.77 51.73 51.77 10.2K
15:34 51.78 51.83 51.77 51.77 67.4K
15:35 51.77 51.88 51.77 51.83 35.8K
15:36 51.83 51.83 51.79 51.80 13.0K
15:37 51.80 51.88 51.80 51.88 9.8K
15:38 51.90 51.90 51.86 51.89 13.3K
15:39 51.87 51.90 51.87 51.88 8.2K
15:40 51.88 51.89 51.86 51.86 13.3K
15:41 51.87 51.87 51.86 51.87 7.9K
15:42 51.86 51.86 51.79 51.79 16.1K
15:43 51.79 51.79 51.72 51.73 8.7K
15:44 51.74 51.78 51.74 51.77 13.8K
15:45 51.77 51.79 51.76 51.76 13.4K
15:46 51.75 51.81 51.73 51.81 14.1K
15:47 51.82 51.83 51.74 51.74 14.2K
15:48 51.74 51.83 51.74 51.83 20.1K
15:49 51.83 51.85 51.83 51.84 12.4K
15:50 51.87 51.89 51.78 51.79 23.4K
15:51 51.79 51.83 51.79 51.79 9.2K
15:52 51.80 51.83 51.79 51.80 26.4K
15:53 51.83 51.92 51.83 51.92 26.0K
15:54 51.89 51.95 51.88 51.88 25.5K
15:55 51.84 51.84 51.78 51.83 27.6K
15:56 51.87 51.87 51.81 51.81 40.5K
15:57 51.82 51.82 51.78 51.79 59.3K
15:58 51.80 51.87 51.80 51.87 47.4K
15:59 51.87 51.89 51.87 51.88 1,491.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据