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 51.90 52.31 51.90 52.12 64.2K
09:31 52.12 52.46 52.12 52.34 7.3K
09:32 52.46 52.69 52.46 52.61 12.9K
09:33 52.64 52.88 52.60 52.74 10.9K
09:34 52.86 52.94 52.71 52.75 22.1K
09:35 52.66 52.83 52.66 52.83 27.0K
09:36 52.83 52.85 52.81 52.85 3.3K
09:37 53.05 53.48 53.01 53.38 87.6K
09:38 53.38 53.60 53.38 53.54 35.3K
09:39 53.48 53.58 52.90 52.90 46.5K
09:40 52.83 52.92 52.81 52.84 23.0K
09:41 52.84 52.86 52.64 52.76 16.4K
09:42 52.77 52.94 52.73 52.84 18.6K
09:43 52.84 53.01 52.84 52.87 12.3K
09:44 52.83 52.89 52.73 52.82 3.5K
09:45 52.96 53.18 52.94 53.10 12.5K
09:46 53.10 53.14 53.02 53.06 14.5K
09:47 53.10 53.25 53.10 53.25 6.8K
09:48 53.28 53.29 53.16 53.22 12.4K
09:49 53.23 53.24 53.17 53.18 12.0K
09:50 53.23 53.27 53.17 53.17 5.6K
09:51 53.10 53.19 53.10 53.19 5.1K
09:52 53.25 53.29 53.20 53.26 4.5K
09:53 53.23 53.29 53.18 53.23 9.2K
09:54 53.32 53.39 53.32 53.36 6.9K
09:55 53.36 53.40 53.29 53.38 7.3K
09:56 53.41 53.45 53.35 53.44 21.2K
09:57 53.44 53.45 53.37 53.37 9.7K
09:58 53.41 53.41 53.37 53.40 5.1K
09:59 53.37 53.46 53.37 53.46 8.5K
10:00 53.45 53.45 53.25 53.25 6.9K
10:01 53.29 53.33 53.25 53.26 14.7K
10:02 53.26 53.30 53.26 53.29 6.0K
10:03 53.30 53.32 53.25 53.26 12.8K
10:04 53.28 53.34 53.25 53.34 5.2K
10:05 53.38 53.55 53.38 53.51 15.1K
10:06 53.51 53.53 53.43 53.53 18.5K
10:07 53.50 53.53 53.46 53.53 8.8K
10:08 53.51 53.52 53.47 53.48 11.7K
10:09 53.44 53.53 53.40 53.52 11.6K
10:10 53.45 53.45 53.35 53.38 17.6K
10:11 53.35 53.47 53.29 53.32 12.8K
10:12 53.38 53.46 53.37 53.37 11.9K
10:13 53.33 53.35 53.28 53.30 12.1K
10:14 53.30 53.41 53.30 53.40 5.7K
10:15 53.40 53.47 53.39 53.47 28.5K
10:16 53.47 53.55 53.47 53.50 9.5K
10:17 53.46 53.50 53.45 53.45 12.2K
10:18 53.45 53.46 53.39 53.39 8.6K
10:19 53.50 53.50 53.50 53.50 3.9K
10:20 53.48 53.53 53.41 53.41 16.4K
10:21 53.37 53.49 53.37 53.40 8.6K
10:22 53.40 53.42 53.39 53.39 5.1K
10:23 53.40 53.45 53.40 53.42 4.2K
10:24 53.40 53.41 53.34 53.34 4.2K
10:25 53.36 53.37 53.26 53.29 6.6K
10:26 53.21 53.21 53.00 53.05 24.0K
10:27 53.04 53.08 53.02 53.08 11.5K
10:28 53.10 53.14 53.08 53.10 5.4K
10:29 53.12 53.17 53.10 53.17 6.8K
10:30 53.17 53.17 53.00 53.00 13.9K
10:31 53.04 53.06 53.01 53.04 3.5K
10:32 53.04 53.13 53.04 53.13 5.2K
10:33 53.14 53.15 53.14 53.15 2.3K
10:34 53.12 53.20 53.12 53.19 6.1K
10:35 53.17 53.25 53.16 53.25 8.7K
10:36 53.27 53.40 53.27 53.37 4.4K
10:37 53.36 53.45 53.34 53.45 9.6K
10:38 53.43 53.52 53.43 53.52 8.0K
10:39 53.49 53.55 53.48 53.52 7.8K
10:40 53.50 53.69 53.50 53.54 35.7K
10:41 53.55 53.55 53.51 53.53 7.2K
10:42 53.53 53.55 53.48 53.55 6.2K
10:43 53.53 53.56 53.50 53.56 6.7K
10:44 53.49 53.50 53.47 53.47 8.4K
10:45 53.47 53.50 53.44 53.49 8.5K
10:46 53.47 53.47 53.39 53.40 13.4K
10:47 53.40 53.50 53.39 53.44 4.6K
10:48 53.44 53.47 53.44 53.46 4.2K
10:49 53.47 53.52 53.27 53.27 18.2K
10:50 53.30 53.32 53.25 53.32 10.0K
10:51 53.32 53.36 53.30 53.36 12.8K
10:52 53.38 53.42 53.34 53.41 4.9K
10:53 53.41 53.41 53.32 53.32 6.8K
10:54 53.35 53.49 53.35 53.47 7.2K
10:55 53.48 53.50 53.43 53.44 5.7K
10:56 53.44 53.44 53.38 53.39 11.6K
10:57 53.36 53.40 53.31 53.33 13.7K
10:58 53.29 53.35 53.29 53.34 7.8K
10:59 53.33 53.41 53.31 53.35 18.8K
11:00 53.32 53.42 53.29 53.29 11.4K
11:01 53.33 53.37 53.31 53.31 8.7K
11:02 53.32 53.35 53.31 53.35 5.5K
11:03 53.37 53.52 53.37 53.52 6.0K
11:04 53.51 53.58 53.51 53.55 7.8K
11:05 53.53 53.54 53.50 53.53 7.4K
11:06 53.54 53.58 53.52 53.52 3.9K
11:07 53.52 53.55 53.52 53.55 9.4K
11:08 53.52 53.58 53.50 53.58 13.7K
11:09 53.61 53.61 53.54 53.60 10.8K
11:10 53.60 53.60 53.52 53.56 9.9K
11:11 53.57 53.60 53.52 53.52 7.4K
11:12 53.56 53.56 53.54 53.56 6.0K
11:13 53.56 53.62 53.56 53.60 7.8K
11:14 53.65 53.66 53.57 53.60 22.7K
11:15 53.58 53.59 53.52 53.58 28.5K
11:16 53.62 53.63 53.58 53.63 33.4K
11:17 53.65 53.70 53.63 53.70 13.5K
11:18 53.71 53.71 53.68 53.68 24.9K
11:19 53.69 53.89 53.69 53.86 27.2K
11:20 53.84 53.89 53.84 53.87 25.7K
11:21 53.86 53.96 53.86 53.96 30.3K
11:22 53.95 53.96 53.91 53.93 35.1K
11:23 53.96 53.96 53.85 53.88 36.3K
11:24 53.89 53.99 53.89 53.99 21.4K
11:25 53.98 53.99 53.95 53.99 16.1K
11:26 54.00 54.05 53.98 54.05 43.1K
11:27 54.05 54.08 54.01 54.08 24.1K
11:28 54.08 54.08 53.89 53.91 15.4K
11:29 53.90 54.00 53.90 54.00 7.9K
11:30 53.99 53.99 53.95 53.97 15.7K
11:31 53.97 54.02 53.97 53.97 28.8K
11:32 53.97 54.02 53.97 54.01 11.3K
11:33 54.01 54.04 54.00 54.00 14.6K
11:34 54.02 54.02 53.99 54.02 17.5K
11:35 54.02 54.06 54.00 54.03 17.8K
11:36 54.02 54.04 54.01 54.01 10.7K
11:37 54.02 54.02 53.92 53.94 20.4K
11:38 53.94 53.94 53.87 53.92 16.4K
11:39 53.90 53.95 53.88 53.89 13.9K
11:40 53.88 53.89 53.87 53.89 11.7K
11:41 53.90 53.90 53.88 53.88 7.4K
11:42 53.91 53.91 53.84 53.84 20.6K
11:43 53.85 53.91 53.85 53.90 7.3K
11:44 53.91 53.93 53.87 53.87 9.8K
11:45 53.86 53.87 53.72 53.72 35.1K
11:46 53.73 53.74 53.72 53.74 8.8K
11:47 53.73 53.78 53.73 53.77 7.5K
11:48 53.77 53.80 53.76 53.80 8.6K
11:49 53.81 53.86 53.80 53.83 10.5K
11:50 53.82 53.83 53.77 53.81 21.2K
11:51 53.86 53.91 53.86 53.91 5.4K
11:52 53.91 53.91 53.81 53.82 9.2K
11:53 53.84 53.91 53.81 53.90 25.9K
11:54 53.91 53.96 53.88 53.94 18.8K
11:55 53.94 53.94 53.83 53.85 12.1K
11:56 53.83 53.85 53.82 53.85 7.7K
11:57 53.86 53.86 53.76 53.77 7.4K
11:58 53.77 53.81 53.77 53.79 5.8K
11:59 53.80 53.87 53.80 53.87 10.5K
12:00 53.88 53.88 53.80 53.80 7.3K
12:01 53.81 53.89 53.81 53.89 3.5K
12:02 53.88 53.95 53.88 53.91 7.9K
12:03 53.92 53.96 53.92 53.93 4.5K
12:04 53.93 54.00 53.91 53.97 6.1K
12:05 53.95 53.95 53.93 53.94 10.1K
12:06 53.97 54.00 53.96 53.97 5.1K
12:07 53.97 53.97 53.95 53.97 5.6K
12:08 53.97 53.97 53.93 53.97 6.9K
12:09 53.97 53.97 53.95 53.96 5.7K
12:10 53.98 54.05 53.94 54.05 22.8K
12:11 54.05 54.16 54.05 54.16 60.4K
12:12 54.16 54.25 54.16 54.25 18.6K
12:13 54.24 54.35 54.24 54.32 17.6K
12:14 54.33 54.44 54.33 54.44 16.7K
12:15 54.45 54.48 54.45 54.45 27.1K
12:16 54.45 54.48 54.45 54.48 24.0K
12:17 54.48 54.49 54.43 54.44 22.0K
12:18 54.43 54.43 54.42 54.43 12.0K
12:19 54.41 54.42 54.37 54.41 16.5K
12:20 54.43 54.43 54.35 54.42 22.0K
12:21 54.39 54.42 54.25 54.26 57.4K
12:22 54.27 54.37 54.27 54.37 13.5K
12:23 54.39 54.47 54.39 54.45 14.6K
12:24 54.42 54.43 54.37 54.41 12.6K
12:25 54.43 54.43 54.37 54.37 15.7K
12:26 54.40 54.47 54.40 54.47 12.9K
12:27 54.50 54.51 54.37 54.39 21.4K
12:28 54.40 54.41 54.34 54.36 12.8K
12:29 54.37 54.42 54.37 54.39 11.7K
12:30 54.37 54.38 54.34 54.37 6.5K
12:31 54.36 54.39 54.35 54.35 5.5K
12:32 54.36 54.39 54.36 54.39 4.4K
12:33 54.38 54.44 54.38 54.41 8.1K
12:34 54.44 54.47 54.42 54.47 6.8K
12:35 54.46 54.49 54.41 54.49 28.6K
12:36 54.52 54.57 54.48 54.50 13.1K
12:37 54.49 54.52 54.40 54.45 30.4K
12:38 54.44 54.46 54.40 54.41 12.0K
12:39 54.39 54.39 54.26 54.27 23.9K
12:40 54.27 54.28 54.24 54.25 24.8K
12:41 54.25 54.28 54.22 54.28 9.3K
12:42 54.27 54.36 54.27 54.29 26.3K
12:43 54.29 54.29 54.22 54.22 7.9K
12:44 54.23 54.26 54.04 54.26 33.6K
12:45 54.26 54.30 54.23 54.23 14.0K
12:46 54.21 54.25 54.21 54.23 3.9K
12:47 54.16 54.18 54.14 54.14 6.1K
12:48 54.16 54.16 54.12 54.16 11.5K
12:49 54.15 54.27 54.15 54.25 7.8K
12:50 54.22 54.22 54.17 54.21 7.5K
12:51 54.20 54.24 54.20 54.24 4.0K
12:52 54.24 54.25 54.20 54.23 10.6K
12:53 54.24 54.25 54.20 54.20 5.7K
12:54 54.22 54.22 54.20 54.22 6.3K
12:55 54.23 54.26 54.14 54.14 16.9K
12:56 54.17 54.20 54.17 54.20 4.2K
12:57 54.20 54.28 54.19 54.28 6.2K
12:58 54.29 54.31 54.25 54.31 12.7K
12:59 54.27 54.27 54.17 54.20 6.2K
13:00 54.20 54.20 54.15 54.18 2.8K
13:01 54.20 54.21 54.15 54.15 4.7K
13:02 54.13 54.15 54.10 54.15 4.1K
13:03 54.14 54.14 54.06 54.06 6.1K
13:04 54.04 54.07 54.04 54.07 6.6K
13:05 54.07 54.14 54.06 54.14 7.0K
13:06 54.11 54.14 54.09 54.11 4.9K
13:07 54.06 54.09 54.06 54.07 2.4K
13:08 54.07 54.08 54.05 54.07 4.3K
13:09 54.09 54.12 54.09 54.12 3.7K
13:10 54.15 54.16 54.12 54.16 3.3K
13:11 54.16 54.18 54.16 54.18 2.9K
13:12 54.16 54.16 54.11 54.14 7.1K
13:13 54.12 54.16 54.12 54.13 3.4K
13:14 54.16 54.20 54.10 54.10 13.1K
13:15 54.12 54.12 54.12 54.12 2.5K
13:16 54.12 54.14 54.12 54.14 1.6K
13:17 54.13 54.13 54.12 54.12 2.8K
13:18 54.14 54.14 54.11 54.13 7.2K
13:19 54.13 54.14 54.11 54.14 3.5K
13:20 54.11 54.11 53.96 54.05 16.2K
13:21 54.04 54.06 54.04 54.04 2.5K
13:22 54.08 54.16 54.08 54.16 6.4K
13:23 54.15 54.17 54.10 54.10 8.1K
13:24 54.12 54.20 54.12 54.20 7.9K
13:25 54.22 54.36 54.22 54.36 9.6K
13:26 54.35 54.40 54.32 54.32 17.6K
13:27 54.32 54.32 54.29 54.29 6.0K
13:28 54.30 54.31 54.27 54.28 8.0K
13:29 54.28 54.31 54.28 54.29 2.4K
13:30 54.28 54.35 54.28 54.33 8.8K
13:31 54.35 54.35 54.29 54.29 5.9K
13:32 54.30 54.33 54.29 54.30 4.3K
13:33 54.33 54.33 54.30 54.31 4.2K
13:34 54.35 54.35 54.34 54.34 2.2K
13:35 54.39 54.46 54.39 54.46 18.3K
13:36 54.46 54.54 54.46 54.53 14.4K
13:37 54.50 54.52 54.47 54.51 15.8K
13:38 54.53 54.55 54.52 54.55 5.0K
13:39 54.52 54.61 54.52 54.55 24.1K
13:40 54.53 54.53 54.49 54.52 7.5K
13:41 54.52 54.54 54.52 54.54 4.9K
13:42 54.52 54.52 54.49 54.49 8.3K
13:43 54.49 54.51 54.48 54.51 2.9K
13:44 54.49 54.49 54.45 54.46 11.3K
13:45 54.50 54.52 54.48 54.48 7.1K
13:46 54.48 54.51 54.47 54.50 19.8K
13:47 54.49 54.52 54.47 54.52 6.1K
13:48 54.53 54.55 54.50 54.50 23.9K
13:49 54.50 54.50 54.43 54.45 7.1K
13:50 54.45 54.45 54.42 54.42 14.8K
13:51 54.44 54.45 54.43 54.45 7.8K
13:52 54.44 54.50 54.44 54.50 3.5K
13:53 54.52 54.52 54.46 54.49 13.9K
13:54 54.49 54.51 54.47 54.49 9.5K
13:55 54.53 54.54 54.48 54.48 8.6K
13:56 54.47 54.54 54.47 54.54 5.6K
13:57 54.47 54.49 54.45 54.47 6.2K
13:58 54.47 54.50 54.46 54.46 5.5K
13:59 54.47 54.48 54.44 54.44 6.5K
14:00 54.43 54.46 54.43 54.46 5.0K
14:01 54.46 54.46 54.44 54.44 3.4K
14:02 54.45 54.45 54.37 54.38 5.1K
14:03 54.39 54.45 54.39 54.43 26.3K
14:04 54.45 54.45 54.37 54.37 6.1K
14:05 54.36 54.36 54.24 54.26 11.0K
14:06 54.28 54.28 54.26 54.26 4.4K
14:07 54.24 54.24 54.20 54.20 7.6K
14:08 54.21 54.25 54.20 54.25 7.2K
14:09 54.25 54.30 54.25 54.26 11.1K
14:10 54.29 54.31 54.29 54.30 8.4K
14:11 54.31 54.33 54.30 54.30 4.6K
14:12 54.29 54.33 54.27 54.33 4.2K
14:13 54.36 54.36 54.33 54.33 2.9K
14:14 54.33 54.40 54.33 54.39 9.4K
14:15 54.41 54.43 54.40 54.41 12.3K
14:16 54.39 54.39 54.31 54.34 11.4K
14:17 54.35 54.35 54.31 54.34 3.9K
14:18 54.34 54.34 54.33 54.33 1.8K
14:19 54.33 54.34 54.31 54.32 22.9K
14:20 54.32 54.32 54.30 54.30 5.2K
14:21 54.29 54.29 54.28 54.28 10.1K
14:22 54.28 54.28 54.24 54.24 8.7K
14:23 54.23 54.32 54.23 54.32 12.7K
14:24 54.31 54.34 54.31 54.34 4.2K
14:25 54.33 54.38 54.33 54.36 10.5K
14:26 54.35 54.35 54.29 54.31 6.6K
14:27 54.30 54.30 54.28 54.28 2.5K
14:28 54.28 54.33 54.26 54.33 10.4K
14:29 54.35 54.36 54.31 54.31 5.7K
14:30 54.28 54.30 54.28 54.30 2.6K
14:31 54.29 54.29 54.25 54.25 9.1K
14:32 54.19 54.20 54.18 54.20 3.5K
14:33 54.22 54.26 54.22 54.26 7.9K
14:34 54.27 54.27 54.21 54.24 12.4K
14:35 54.24 54.24 54.23 54.24 3.6K
14:36 54.24 54.28 54.23 54.25 12.0K
14:37 54.25 54.26 54.22 54.23 7.0K
14:38 54.23 54.25 54.23 54.25 2.9K
14:39 54.25 54.27 54.25 54.27 3.4K
14:40 54.28 54.29 54.25 54.28 9.3K
14:41 54.30 54.31 54.28 54.31 7.4K
14:42 54.28 54.29 54.28 54.29 2.5K
14:43 54.31 54.35 54.31 54.35 1.9K
14:44 54.34 54.34 54.31 54.33 5.5K
14:45 54.28 54.30 54.28 54.30 2.7K
14:46 54.30 54.30 54.29 54.30 2.5K
14:47 54.32 54.38 54.32 54.38 7.4K
14:48 54.36 54.38 54.36 54.36 9.5K
14:49 54.38 54.39 54.37 54.39 3.0K
14:50 54.38 54.39 54.37 54.38 9.1K
14:51 54.38 54.43 54.36 54.41 16.3K
14:52 54.42 54.47 54.42 54.44 10.8K
14:53 54.45 54.45 54.36 54.37 12.2K
14:54 54.40 54.42 54.39 54.40 4.7K
14:55 54.40 54.41 54.40 54.41 2.6K
14:56 54.40 54.42 54.40 54.42 3.8K
14:57 54.41 54.42 54.41 54.42 4.3K
14:58 54.43 54.44 54.43 54.44 3.9K
14:59 54.43 54.43 54.41 54.42 2.5K
15:00 54.41 54.41 54.32 54.33 20.3K
15:01 54.34 54.34 54.30 54.33 5.5K
15:02 54.34 54.34 54.26 54.31 7.7K
15:03 54.33 54.33 54.26 54.26 7.0K
15:04 54.27 54.30 54.25 54.26 15.5K
15:05 54.28 54.29 54.26 54.27 5.1K
15:06 54.28 54.28 54.22 54.22 13.4K
15:07 54.24 54.24 54.13 54.17 24.3K
15:08 54.15 54.16 54.06 54.06 8.8K
15:09 54.06 54.08 54.03 54.08 3.5K
15:10 54.08 54.16 54.08 54.16 14.7K
15:11 54.15 54.17 54.13 54.14 14.8K
15:12 54.15 54.17 54.14 54.15 6.3K
15:13 54.15 54.17 54.15 54.17 13.1K
15:14 54.16 54.23 54.13 54.23 30.5K
15:15 54.19 54.19 54.14 54.16 7.7K
15:16 54.17 54.17 54.13 54.13 10.8K
15:17 54.14 54.20 54.14 54.17 5.2K
15:18 54.16 54.16 54.11 54.11 8.3K
15:19 54.08 54.08 54.06 54.07 9.1K
15:20 54.03 54.13 54.03 54.13 11.3K
15:21 54.11 54.11 54.00 54.02 16.0K
15:22 54.03 54.06 54.03 54.05 7.2K
15:23 54.05 54.09 54.04 54.08 7.3K
15:24 54.06 54.07 54.04 54.07 4.8K
15:25 54.08 54.08 54.05 54.08 10.9K
15:26 54.09 54.11 54.09 54.10 6.9K
15:27 54.10 54.11 54.04 54.04 9.0K
15:28 54.04 54.05 54.01 54.04 12.2K
15:29 54.04 54.05 54.02 54.04 9.6K
15:30 54.02 54.07 54.00 54.07 10.7K
15:31 54.09 54.13 54.06 54.07 11.8K
15:32 54.07 54.08 54.04 54.07 6.0K
15:33 54.03 54.04 54.03 54.04 12.0K
15:34 54.07 54.07 53.98 53.98 20.7K
15:35 54.00 54.01 53.98 53.98 6.5K
15:36 53.99 54.01 53.98 53.98 13.7K
15:37 53.98 54.02 53.98 54.02 9.9K
15:38 54.01 54.03 53.87 53.87 36.5K
15:39 53.84 53.89 53.84 53.86 18.9K
15:40 53.87 53.92 53.86 53.88 19.8K
15:41 53.86 53.87 53.84 53.86 13.0K
15:42 53.87 53.88 53.85 53.86 9.4K
15:43 53.87 53.93 53.87 53.93 15.3K
15:44 53.92 53.94 53.91 53.93 18.6K
15:45 53.93 54.10 53.93 54.10 19.5K
15:46 54.09 54.18 54.09 54.14 35.5K
15:47 54.14 54.18 54.14 54.17 35.0K
15:48 54.18 54.22 54.16 54.19 28.4K
15:49 54.16 54.21 54.16 54.21 21.7K
15:50 54.30 54.31 54.24 54.29 53.7K
15:51 54.30 54.31 54.18 54.22 46.0K
15:52 54.23 54.23 54.08 54.13 40.0K
15:53 54.17 54.17 54.08 54.12 55.0K
15:54 54.16 54.24 54.14 54.24 51.3K
15:55 54.38 54.38 54.25 54.35 91.8K
15:56 54.38 54.43 54.36 54.43 70.4K
15:57 54.43 54.47 54.40 54.42 119.6K
15:58 54.39 54.40 54.36 54.36 101.1K
15:59 54.37 54.46 54.36 54.36 193.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据