Century Communities Inc

CCS
🏛️ 美国 →
61.86
最后更新: 2025-10-06
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 71.42 71.42 71.42 71.42 1.9K
09:34 71.43 71.43 71.43 71.43 0.3K
09:40 71.57 71.57 71.57 71.57 2.2K
09:41 71.91 72.05 71.76 72.05 2.7K
09:42 72.37 72.37 72.37 72.37 0.9K
09:43 72.49 72.49 72.49 72.49 0.4K
09:44 72.48 72.48 72.48 72.48 0.4K
09:45 72.48 72.48 72.48 72.48 0.4K
09:46 72.22 72.48 72.22 72.48 0.4K
09:47 72.40 72.40 72.40 72.40 0.9K
09:48 72.82 72.82 72.82 72.82 0.4K
09:49 72.76 72.78 72.76 72.78 0.5K
09:50 72.82 72.82 72.82 72.82 0.4K
09:51 72.70 72.91 72.70 72.91 1.1K
09:55 72.99 72.99 72.99 72.99 1.3K
09:57 73.30 73.30 73.30 73.30 6.9K
09:58 73.37 73.37 73.07 73.07 1.0K
10:00 73.06 73.06 73.06 73.06 0.8K
10:04 72.73 72.73 72.53 72.53 1.2K
10:05 72.50 72.50 72.50 72.50 0.3K
10:07 72.50 72.50 72.50 72.50 0.6K
10:08 72.29 72.29 72.27 72.27 0.5K
10:09 72.43 72.43 72.26 72.26 0.8K
10:12 72.26 72.26 72.26 72.26 0.3K
10:13 72.28 72.28 72.26 72.26 0.3K
10:15 72.26 72.26 72.26 72.26 0.3K
10:16 72.09 72.09 72.09 72.08 0.2K
10:18 72.26 72.26 72.06 72.06 0.7K
10:21 72.26 72.26 72.26 72.26 0.5K
10:26 72.46 72.46 72.37 72.37 0.8K
10:27 72.60 72.71 72.60 72.71 1.3K
10:29 72.50 72.50 72.50 72.50 0.7K
10:36 72.45 72.45 72.45 72.45 0.3K
10:37 72.42 72.42 72.42 72.42 1.5K
10:43 72.49 72.49 72.49 72.49 1.3K
10:45 72.40 72.55 72.40 72.55 0.4K
10:46 72.28 72.40 72.28 72.40 2.8K
10:48 72.38 72.38 72.38 72.38 0.6K
10:52 72.15 72.15 72.15 72.15 2.0K
10:58 72.23 72.23 72.23 72.22 0.3K
10:59 72.21 72.21 72.21 72.21 0.6K
11:05 72.06 72.06 72.06 72.06 0.2K
11:07 72.04 72.04 72.04 72.04 0.9K
11:08 71.94 71.96 71.94 71.96 1.8K
11:10 71.93 71.93 71.93 71.93 0.2K
11:11 71.96 71.96 71.96 71.96 0.3K
11:13 72.08 72.13 72.08 72.13 2.1K
11:14 72.16 72.16 72.16 72.16 1.1K
11:15 72.11 72.11 72.11 72.11 0.6K
11:16 72.06 72.06 72.06 72.06 0.4K
11:17 72.13 72.13 72.13 72.13 0.3K
11:18 72.05 72.05 72.05 72.05 0.6K
11:19 71.99 71.99 71.99 71.99 1.0K
11:20 71.86 71.86 71.86 71.86 0.5K
11:23 71.83 71.83 71.83 71.83 0.3K
11:24 71.85 71.85 71.84 71.84 0.4K
11:26 71.78 71.78 71.78 71.78 0.5K
11:31 71.83 71.83 71.83 71.83 1.1K
11:33 71.64 71.64 71.64 71.64 0.6K
11:35 71.56 71.56 71.56 71.56 0.4K
11:37 71.61 71.61 71.61 71.61 1.3K
11:38 71.63 71.67 71.55 71.67 2.8K
11:39 71.74 71.74 71.74 71.74 0.2K
11:42 71.57 71.58 71.53 71.53 4.1K
11:50 71.44 71.44 71.44 71.44 0.9K
11:55 71.42 71.42 71.42 71.42 1.2K
12:00 71.43 71.45 71.43 71.45 1.6K
12:01 71.45 71.46 71.45 71.46 0.3K
12:02 71.46 71.46 71.46 71.46 0.3K
12:03 71.44 71.44 71.44 71.44 0.1K
12:04 71.44 71.44 71.44 71.44 0.5K
12:07 71.44 71.57 71.44 71.57 3.6K
12:08 71.66 71.67 71.66 71.67 1.3K
12:11 71.67 71.67 71.67 71.67 0.4K
12:13 71.96 71.96 71.96 71.96 0.7K
12:16 71.84 71.84 71.84 71.83 0.1K
12:17 71.83 71.83 71.83 71.83 0.4K
12:18 71.84 71.84 71.84 71.84 0.2K
12:20 71.97 71.98 71.97 71.98 0.5K
12:23 71.91 71.91 71.91 71.91 0.9K
12:26 71.99 71.99 71.84 71.84 1.3K
12:27 71.90 71.90 71.90 71.90 0.1K
12:28 72.09 72.27 72.09 72.27 1.9K
12:29 72.21 72.21 72.21 72.21 1.0K
12:31 72.23 72.23 72.23 72.23 0.8K
12:33 72.48 72.48 72.48 72.48 0.8K
12:36 72.43 72.43 72.42 72.42 0.7K
12:38 72.31 72.31 72.31 72.31 1.5K
12:40 72.26 72.26 72.11 72.11 1.9K
12:42 72.11 72.11 72.11 72.11 0.3K
12:43 72.25 72.25 72.25 72.25 1.0K
12:46 72.31 72.31 72.31 72.31 0.9K
12:50 72.27 72.27 72.27 72.27 0.1K
12:51 72.13 72.13 71.96 71.96 1.2K
12:52 72.08 72.08 72.08 72.08 1.6K
12:53 71.99 71.99 71.99 71.99 0.6K
12:54 72.21 72.21 72.21 72.21 0.5K
12:55 72.10 72.10 72.10 72.10 0.6K
12:56 72.09 72.09 72.09 72.09 0.1K
12:57 72.08 72.10 72.08 72.10 1.1K
12:58 72.10 72.12 72.10 72.11 0.9K
12:59 72.11 72.11 72.11 72.11 0.6K
13:00 72.12 72.12 72.12 72.11 0.4K
13:01 72.13 72.23 72.12 72.12 1.4K
13:02 72.20 72.20 72.20 72.19 1.0K
13:05 72.21 72.21 72.21 72.21 0.6K
13:06 72.29 72.37 72.29 72.37 2.3K
13:08 72.35 72.35 72.35 72.35 0.2K
13:09 72.38 72.38 72.30 72.30 0.7K
13:10 72.36 72.36 72.30 72.30 2.0K
13:11 72.31 72.31 72.31 72.31 0.3K
13:12 72.30 72.30 72.30 72.30 2.8K
13:13 72.33 72.33 72.33 72.33 0.7K
13:14 72.45 72.53 72.45 72.53 1.3K
13:16 72.53 72.61 72.52 72.60 2.2K
13:18 72.54 72.54 72.54 72.54 1.7K
13:20 72.43 72.43 72.43 72.43 0.9K
13:22 72.35 72.42 72.35 72.42 0.6K
13:23 72.42 72.52 72.42 72.44 2.4K
13:26 72.31 72.31 72.31 72.31 0.1K
13:27 72.42 72.42 72.42 72.42 3.4K
13:40 72.10 72.10 72.10 72.10 0.3K
13:41 72.09 72.09 72.09 72.09 1.4K
13:43 72.05 72.05 72.05 72.05 3.0K
13:53 72.03 72.03 72.03 72.03 1.5K
13:57 72.15 72.15 72.15 72.15 0.1K
13:58 72.02 72.02 72.02 72.02 1.6K
14:04 71.90 71.90 71.90 71.90 0.9K
14:05 71.91 71.91 71.91 71.91 0.7K
14:06 71.91 71.91 71.81 71.81 2.3K
14:10 71.94 71.94 71.93 71.93 2.1K
14:11 71.99 71.99 71.88 71.88 3.5K
14:17 72.10 72.10 72.10 72.10 0.9K
14:20 72.01 72.01 72.01 72.01 2.2K
14:24 71.98 71.98 71.98 71.98 0.6K
14:25 71.97 72.06 71.97 72.06 0.7K
14:27 71.97 71.97 71.97 71.97 0.8K
14:28 71.98 71.98 71.98 71.98 1.6K
14:30 72.15 72.18 72.15 72.18 1.8K
14:32 72.11 72.11 72.07 72.07 3.3K
14:34 72.09 72.09 72.09 72.09 0.3K
14:35 72.03 72.03 71.99 71.99 2.2K
14:36 71.99 71.99 71.99 71.99 1.2K
14:37 71.85 71.92 71.85 71.92 3.0K
14:41 71.92 71.92 71.89 71.89 1.0K
14:42 71.92 71.92 71.92 71.92 1.4K
14:43 71.92 71.92 71.92 71.92 0.9K
14:45 71.93 71.96 71.89 71.96 8.6K
14:46 71.72 71.72 71.72 71.72 0.8K
14:47 71.77 71.77 71.77 71.77 1.5K
14:48 71.84 71.84 71.84 71.84 0.9K
14:49 71.79 71.79 71.79 71.79 0.4K
14:50 71.79 71.79 71.79 71.79 0.3K
14:51 71.78 71.78 71.78 71.78 1.0K
14:52 71.84 71.84 71.84 71.83 0.6K
14:54 71.82 71.82 71.82 71.82 0.3K
14:55 71.72 71.72 71.72 71.72 0.2K
14:56 71.69 71.69 71.64 71.68 1.8K
14:57 71.68 71.68 71.68 71.68 0.2K
14:58 71.71 71.71 71.71 71.71 0.7K
14:59 71.73 71.73 71.73 71.73 0.6K
15:00 71.74 71.74 71.74 71.74 0.4K
15:01 71.75 71.82 71.75 71.82 0.5K
15:02 71.73 71.73 71.73 71.73 0.8K
15:04 71.72 71.72 71.72 71.72 0.5K
15:05 71.72 71.72 71.72 71.72 0.3K
15:06 71.74 71.74 71.74 71.74 0.3K
15:07 71.74 71.74 71.74 71.74 0.4K
15:08 71.74 71.74 71.73 71.73 0.9K
15:09 71.73 71.73 71.73 71.73 0.7K
15:11 71.76 71.76 71.76 71.76 0.2K
15:12 71.76 71.83 71.75 71.75 0.5K
15:13 71.75 71.96 71.75 71.96 1.8K
15:14 71.95 72.03 71.90 72.03 2.1K
15:15 72.00 72.00 72.00 72.00 0.7K
15:16 72.00 72.09 72.00 72.08 5.2K
15:17 72.02 72.02 71.92 71.92 0.8K
15:18 72.00 72.00 72.00 72.00 0.1K
15:19 72.00 72.01 72.00 72.01 0.5K
15:20 72.01 72.07 72.01 72.07 1.1K
15:21 72.07 72.07 72.07 72.07 0.2K
15:22 72.07 72.07 72.07 72.07 0.3K
15:23 72.07 72.16 72.07 72.09 0.9K
15:24 72.15 72.34 72.15 72.34 2.8K
15:25 72.28 72.28 72.21 72.26 1.0K
15:26 72.25 72.40 72.25 72.40 1.0K
15:27 72.31 72.31 72.26 72.26 2.0K
15:28 72.31 72.31 72.24 72.24 1.1K
15:29 72.23 72.23 72.15 72.15 0.8K
15:30 72.05 72.12 72.05 72.12 1.4K
15:31 72.12 72.12 72.12 72.12 3.0K
15:32 72.10 72.11 71.94 71.94 3.0K
15:33 71.90 71.90 71.80 71.80 1.1K
15:34 71.94 71.94 71.87 71.94 2.1K
15:35 71.85 71.87 71.85 71.86 0.6K
15:36 71.62 71.62 71.62 71.62 3.0K
15:37 71.72 71.72 71.62 71.69 3.6K
15:38 71.62 71.72 71.62 71.72 6.0K
15:39 71.77 71.89 71.77 71.89 2.4K
15:41 71.68 71.76 71.68 71.76 2.5K
15:42 71.76 71.76 71.76 71.76 0.1K
15:43 71.78 71.88 71.78 71.88 3.0K
15:45 71.85 71.85 71.84 71.84 1.1K
15:46 71.82 71.83 71.79 71.83 3.0K
15:47 71.84 71.84 71.84 71.84 0.2K
15:48 71.79 71.79 71.77 71.79 3.1K
15:49 71.71 71.82 71.71 71.76 2.7K
15:50 71.79 71.81 71.71 71.73 5.5K
15:51 71.80 71.80 71.66 71.66 3.1K
15:52 71.66 71.66 71.65 71.66 1.2K
15:53 71.66 71.68 71.66 71.66 2.7K
15:54 71.66 71.66 71.59 71.63 4.9K
15:55 71.62 71.63 71.55 71.56 10.8K
15:56 71.59 71.64 71.59 71.63 7.8K
15:57 71.64 71.73 71.58 71.72 16.2K
15:58 71.66 71.66 71.49 71.49 13.1K
15:59 71.68 71.69 71.53 71.57 13.0K
16:00 71.61 71.61 71.53 71.53 89.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据