西麦斯

CX
🏛️ 美国 →
9.28
最后更新: 2025-10-08
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 6.83 6.88 6.78 6.78 3.1M
2021-12-30 6.64 6.84 6.63 6.81 6.8M
2021-12-29 6.74 6.75 6.61 6.64 2.6M
2021-12-28 6.72 6.81 6.70 6.74 2.8M
2021-12-27 6.72 6.77 6.62 6.76 3.1M
2021-12-23 6.63 6.75 6.63 6.70 4.7M
2021-12-22 6.59 6.72 6.57 6.64 4.2M
2021-12-21 6.35 6.65 6.35 6.62 9.4M
2021-12-20 6.34 6.43 6.25 6.27 6.5M
2021-12-17 6.23 6.54 6.23 6.48 8.7M
2021-12-16 6.22 6.41 6.20 6.29 10.1M
2021-12-15 6.12 6.21 6.02 6.17 8.3M
2021-12-14 5.93 6.14 5.92 6.11 10.0M
2021-12-13 6.04 6.04 5.88 5.98 8.0M
2021-12-10 6.05 6.05 5.98 6.03 5.2M
2021-12-09 6.07 6.11 5.97 5.98 6.8M
2021-12-08 6.15 6.22 6.10 6.13 6.2M
2021-12-07 6.14 6.21 6.06 6.13 10.4M
2021-12-06 6.04 6.14 5.98 6.05 5.3M
2021-12-03 6.21 6.23 5.97 6.03 10.6M
2021-12-02 6.16 6.27 6.11 6.21 9.4M
2021-12-01 6.38 6.44 6.13 6.14 10.9M
2021-11-30 6.21 6.32 6.10 6.15 12.6M
2021-11-29 5.88 6.34 5.88 6.32 16.2M
2021-11-26 5.87 6.02 5.66 5.85 6.3M
2021-11-24 6.25 6.28 6.10 6.15 8.4M
2021-11-23 6.17 6.30 6.13 6.29 8.4M
2021-11-22 6.19 6.19 6.11 6.12 3.7M
2021-11-19 6.16 6.23 6.12 6.16 5.8M
2021-11-18 6.31 6.32 6.08 6.22 6.7M
2021-11-17 6.44 6.44 6.28 6.32 8.7M
2021-11-16 6.55 6.55 6.35 6.43 9.5M
2021-11-15 6.58 6.66 6.53 6.54 2.3M
2021-11-12 6.61 6.66 6.57 6.57 3.5M
2021-11-11 6.51 6.61 6.51 6.60 5.0M
2021-11-10 6.64 6.65 6.49 6.50 5.6M
2021-11-09 6.90 6.96 6.64 6.68 11.7M
2021-11-08 6.92 7.02 6.72 6.97 18.2M
2021-11-05 6.18 6.41 6.16 6.34 11.0M
2021-11-04 6.34 6.34 6.11 6.13 8.9M
2021-11-03 6.34 6.36 6.18 6.29 7.2M
2021-11-02 6.35 6.41 6.29 6.40 7.1M
2021-11-01 6.41 6.49 6.28 6.33 11.1M
2021-10-29 6.52 6.65 6.36 6.43 8.3M
2021-10-28 6.59 6.72 6.49 6.60 11.5M
2021-10-27 6.80 6.86 6.73 6.76 5.8M
2021-10-26 6.84 6.89 6.74 6.82 5.5M
2021-10-25 6.74 6.86 6.73 6.80 8.0M
2021-10-22 6.93 7.00 6.71 6.71 5.9M
2021-10-21 7.14 7.16 6.89 6.90 13.0M
2021-10-20 7.06 7.20 7.03 7.17 5.0M
2021-10-19 7.18 7.22 7.04 7.06 6.8M
2021-10-18 7.12 7.30 7.08 7.17 9.7M
2021-10-15 7.15 7.26 7.07 7.16 10.3M
2021-10-14 6.90 7.11 6.80 7.08 5.9M
2021-10-13 6.87 6.92 6.75 6.81 6.0M
2021-10-12 6.65 6.91 6.65 6.85 10.8M
2021-10-11 6.52 6.72 6.49 6.66 12.2M
2021-10-08 6.60 6.69 6.49 6.52 8.6M
2021-10-07 6.80 6.87 6.61 6.65 14.8M
2021-10-06 6.75 6.82 6.58 6.72 11.8M
2021-10-05 7.02 7.02 6.79 6.80 14.9M
2021-10-04 7.12 7.24 7.00 7.02 4.3M
2021-10-01 7.19 7.24 7.00 7.17 9.9M
2021-09-30 7.15 7.21 7.06 7.17 8.9M
2021-09-29 7.31 7.32 7.08 7.11 5.5M
2021-09-28 7.45 7.47 7.27 7.29 6.5M
2021-09-27 7.35 7.57 7.29 7.51 4.1M
2021-09-24 7.41 7.51 7.31 7.32 5.4M
2021-09-23 7.31 7.58 7.31 7.50 7.9M
2021-09-22 7.00 7.36 6.99 7.28 10.4M
2021-09-21 7.10 7.13 6.96 7.08 6.7M
2021-09-20 7.05 7.07 6.77 7.03 16.3M
2021-09-17 7.50 7.53 7.24 7.24 14.0M
2021-09-16 7.56 7.61 7.47 7.51 5.9M
2021-09-15 7.60 7.72 7.58 7.59 5.1M
2021-09-14 7.68 7.70 7.52 7.63 5.5M
2021-09-13 7.83 7.83 7.58 7.62 4.6M
2021-09-10 7.68 7.81 7.66 7.70 5.0M
2021-09-09 7.71 7.71 7.57 7.63 6.6M
2021-09-08 7.80 7.85 7.60 7.68 6.9M
2021-09-07 8.04 8.17 7.84 7.85 5.4M
2021-09-03 8.01 8.11 7.99 8.06 3.7M
2021-09-02 8.06 8.16 8.00 8.04 3.4M
2021-09-01 8.24 8.26 8.05 8.05 6.5M
2021-08-31 8.12 8.24 8.08 8.20 6.6M
2021-08-30 8.20 8.24 8.10 8.14 4.3M
2021-08-27 8.05 8.28 8.02 8.25 5.2M
2021-08-26 8.21 8.22 8.00 8.02 4.2M
2021-08-25 8.06 8.23 8.03 8.21 4.7M
2021-08-24 7.96 8.13 7.96 8.06 4.1M
2021-08-23 7.80 8.01 7.76 7.92 4.7M
2021-08-20 7.64 7.74 7.54 7.71 4.7M
2021-08-19 7.71 7.75 7.59 7.67 6.6M
2021-08-18 7.84 7.99 7.75 7.88 7.4M
2021-08-17 7.95 8.06 7.82 7.86 6.9M
2021-08-16 7.99 8.08 7.94 8.00 7.9M
2021-08-13 8.02 8.16 7.94 8.08 7.2M
2021-08-12 8.15 8.15 7.95 7.99 7.5M
2021-08-11 8.04 8.17 7.96 8.15 6.1M
2021-08-10 7.97 8.09 7.93 7.95 7.3M
2021-08-09 7.93 8.01 7.83 7.95 7.0M
2021-08-06 8.12 8.17 7.93 7.94 7.9M
2021-08-05 8.20 8.20 8.01 8.05 6.8M
2021-08-04 8.10 8.29 8.10 8.11 6.6M
2021-08-03 8.02 8.32 8.02 8.27 4.2M
2021-08-02 8.31 8.37 8.04 8.04 4.9M
2021-07-30 8.47 8.51 8.13 8.13 8.8M
2021-07-29 8.46 8.64 8.25 8.55 11.2M
2021-07-28 8.05 8.44 7.97 8.40 12.6M
2021-07-27 8.10 8.16 7.88 8.02 11.2M
2021-07-26 8.09 8.23 8.06 8.21 5.7M
2021-07-23 8.15 8.25 8.01 8.08 3.7M
2021-07-22 8.20 8.28 8.01 8.10 4.1M
2021-07-21 7.91 8.28 7.86 8.22 8.8M
2021-07-20 7.66 7.94 7.59 7.86 6.9M
2021-07-19 7.61 7.66 7.33 7.62 16.4M
2021-07-16 8.04 8.06 7.77 7.87 7.3M
2021-07-15 7.80 8.08 7.76 7.97 5.5M
2021-07-14 8.00 8.11 7.81 7.86 7.9M
2021-07-13 8.29 8.33 7.87 7.88 12.2M
2021-07-12 8.35 8.37 8.24 8.31 5.2M
2021-07-09 8.25 8.42 8.19 8.40 5.4M
2021-07-08 8.08 8.24 8.01 8.14 4.4M
2021-07-07 8.19 8.34 8.17 8.31 6.3M
2021-07-06 8.34 8.35 7.98 8.14 6.5M
2021-07-02 8.34 8.38 8.27 8.33 4.9M
2021-07-01 8.47 8.50 8.28 8.35 4.4M
2021-06-30 8.37 8.50 8.34 8.40 5.8M
2021-06-29 8.63 8.66 8.40 8.42 6.2M
2021-06-28 8.82 8.88 8.49 8.58 6.3M
2021-06-25 8.80 9.09 8.60 8.66 9.5M
2021-06-24 8.17 8.64 8.10 8.61 17.4M
2021-06-23 7.88 8.04 7.82 7.92 7.7M
2021-06-22 7.73 7.85 7.63 7.82 5.6M
2021-06-21 7.60 7.78 7.52 7.73 6.6M
2021-06-18 7.52 7.62 7.42 7.45 11.4M
2021-06-17 7.91 7.94 7.42 7.60 19.7M
2021-06-16 8.01 8.04 7.61 7.96 10.9M
2021-06-15 8.02 8.08 7.96 8.03 8.1M
2021-06-14 8.25 8.31 8.01 8.05 6.7M
2021-06-11 8.35 8.37 8.26 8.31 7.8M
2021-06-10 8.46 8.51 8.29 8.29 5.2M
2021-06-09 8.50 8.53 8.38 8.38 5.7M
2021-06-08 8.44 8.57 8.31 8.52 5.6M
2021-06-07 8.37 8.65 8.32 8.43 9.1M
2021-06-04 8.24 8.31 8.12 8.23 5.3M
2021-06-03 8.34 8.36 8.13 8.20 9.9M
2021-06-02 8.89 8.91 8.36 8.36 13.3M
2021-06-01 8.43 8.89 8.41 8.89 18.3M
2021-05-28 8.14 8.29 8.00 8.28 6.3M
2021-05-27 8.15 8.24 8.09 8.10 5.3M
2021-05-26 8.02 8.12 7.97 8.01 7.9M
2021-05-25 8.38 8.38 7.95 8.00 9.9M
2021-05-24 8.27 8.42 8.27 8.35 6.7M
2021-05-21 8.39 8.48 8.11 8.24 7.8M
2021-05-20 8.20 8.35 8.10 8.32 6.5M
2021-05-19 8.17 8.25 7.90 8.15 10.6M
2021-05-18 8.52 8.55 8.34 8.36 8.4M
2021-05-17 8.26 8.53 8.24 8.52 4.4M
2021-05-14 8.20 8.37 8.20 8.34 5.5M
2021-05-13 7.90 8.21 7.90 8.09 8.2M
2021-05-12 8.56 8.58 7.87 7.88 12.0M
2021-05-11 8.40 8.60 8.28 8.59 8.3M
2021-05-10 8.69 8.81 8.44 8.48 5.6M
2021-05-07 8.67 8.67 8.46 8.62 5.7M
2021-05-06 8.33 8.62 8.31 8.59 10.2M
2021-05-05 8.33 8.59 8.26 8.31 10.1M
2021-05-04 8.08 8.24 8.04 8.23 5.3M
2021-05-03 8.07 8.16 7.96 8.12 5.1M
2021-04-30 8.00 8.07 7.77 7.89 9.4M
2021-04-29 7.90 8.24 7.74 8.07 12.8M
2021-04-28 7.76 7.79 7.61 7.64 6.4M
2021-04-27 7.68 7.97 7.62 7.70 18.5M
2021-04-26 7.67 7.82 7.59 7.64 6.7M
2021-04-23 7.40 7.62 7.34 7.58 6.1M
2021-04-22 7.48 7.49 7.30 7.30 5.9M
2021-04-21 7.28 7.48 7.24 7.45 6.6M
2021-04-20 7.29 7.42 7.17 7.35 8.2M
2021-04-19 7.50 7.57 7.32 7.34 3.9M
2021-04-16 7.53 7.62 7.47 7.52 5.2M
2021-04-15 7.33 7.58 7.23 7.47 12.6M
2021-04-14 6.92 7.33 6.92 7.31 13.4M
2021-04-13 6.98 7.01 6.80 6.91 11.2M
2021-04-12 7.16 7.16 6.96 7.02 5.4M
2021-04-09 7.16 7.17 7.03 7.14 3.7M
2021-04-08 7.10 7.22 7.03 7.12 6.6M
2021-04-07 7.01 7.22 6.98 7.10 8.4M
2021-04-06 7.17 7.20 6.96 6.97 5.4M
2021-04-05 6.96 7.22 6.92 7.17 8.8M
2021-04-01 7.02 7.04 6.73 6.85 6.8M
2021-03-31 7.26 7.39 6.91 6.97 15.5M
2021-03-30 6.78 7.24 6.76 7.19 12.8M
2021-03-29 6.75 6.75 6.53 6.70 6.4M
2021-03-26 6.75 6.77 6.48 6.71 11.5M
2021-03-25 6.30 6.58 6.13 6.56 15.8M
2021-03-24 6.45 6.57 6.33 6.36 8.5M
2021-03-23 6.60 6.69 6.32 6.38 7.9M
2021-03-22 6.73 6.77 6.59 6.67 4.6M
2021-03-19 6.89 6.89 6.70 6.70 6.4M
2021-03-18 7.11 7.12 6.86 6.89 5.6M
2021-03-17 7.03 7.18 6.94 7.13 5.5M
2021-03-16 6.91 7.15 6.86 7.08 11.3M
2021-03-15 7.36 7.38 6.84 6.94 12.2M
2021-03-12 7.35 7.59 7.17 7.29 10.1M
2021-03-11 7.07 7.43 7.02 7.38 11.5M
2021-03-10 7.05 7.10 6.84 6.99 6.9M
2021-03-09 6.98 7.09 6.87 7.01 8.8M
2021-03-08 6.91 7.05 6.74 6.93 10.2M
2021-03-05 6.91 6.91 6.41 6.85 10.5M
2021-03-04 7.24 7.41 6.65 6.77 18.2M
2021-03-03 7.02 7.38 6.98 7.24 18.0M
2021-03-02 6.90 7.09 6.88 6.95 11.0M
2021-03-01 6.76 6.96 6.71 6.84 4.9M
2021-02-26 6.51 6.77 6.40 6.61 12.7M
2021-02-25 6.86 7.00 6.52 6.54 14.3M
2021-02-24 6.54 6.95 6.47 6.90 13.4M
2021-02-23 6.29 6.54 6.11 6.49 10.6M
2021-02-22 6.27 6.42 6.23 6.33 10.4M
2021-02-19 6.19 6.44 6.15 6.33 5.6M
2021-02-18 6.35 6.39 6.03 6.12 10.2M
2021-02-17 6.50 6.53 6.33 6.41 11.3M
2021-02-16 6.72 6.75 6.45 6.51 11.5M
2021-02-12 6.69 6.69 6.50 6.68 7.2M
2021-02-11 6.40 6.81 6.40 6.67 20.4M
2021-02-10 6.40 6.46 6.28 6.38 10.1M
2021-02-09 6.43 6.47 6.37 6.39 5.1M
2021-02-08 6.44 6.55 6.37 6.43 10.8M
2021-02-05 6.43 6.49 6.36 6.43 5.1M
2021-02-04 6.45 6.48 6.31 6.41 9.9M
2021-02-03 6.35 6.44 6.21 6.40 10.1M
2021-02-02 6.11 6.32 6.06 6.26 14.0M
2021-02-01 5.87 6.14 5.79 5.97 9.4M
2021-01-29 6.05 6.07 5.73 5.73 13.4M
2021-01-28 5.82 6.12 5.77 6.07 13.1M
2021-01-27 6.00 6.07 5.83 5.83 12.9M
2021-01-26 6.26 6.29 6.14 6.21 8.3M
2021-01-25 6.19 6.23 6.01 6.20 14.7M
2021-01-22 6.39 6.42 6.14 6.24 11.1M
2021-01-21 6.70 6.73 6.44 6.46 11.0M
2021-01-20 6.63 6.73 6.58 6.67 14.9M
2021-01-19 6.41 6.72 6.38 6.68 21.1M
2021-01-15 6.07 6.42 6.07 6.39 20.3M
2021-01-14 5.72 6.20 5.72 6.18 26.1M
2021-01-13 5.79 5.83 5.70 5.70 7.1M
2021-01-12 5.61 5.88 5.61 5.81 15.1M
2021-01-11 5.60 5.71 5.59 5.64 12.1M
2021-01-08 5.78 5.86 5.72 5.76 24.5M
2021-01-07 5.90 5.91 5.74 5.74 13.9M
2021-01-06 5.59 5.95 5.43 5.84 27.9M
2021-01-05 5.17 5.37 5.13 5.34 9.5M
2021-01-04 5.16 5.29 5.13 5.16 10.0M