Century Communities Inc

CCS
🏛️ 美国 →
64.32
最后更新: 2025-10-03
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 58.86 59.49 58.86 59.49 3.3K
09:32 59.52 59.52 59.52 59.52 0.6K
09:40 58.70 58.70 58.70 58.70 0.1K
09:41 58.70 58.70 58.70 58.70 0.2K
09:47 58.65 58.65 58.54 58.65 1.1K
09:49 58.48 58.48 58.48 58.48 0.5K
09:51 58.35 58.35 58.35 58.35 0.1K
09:53 58.23 58.23 58.23 58.23 0.2K
09:55 58.37 58.37 58.37 58.37 0.3K
09:56 58.12 58.12 58.12 58.12 0.1K
09:58 58.09 58.09 58.09 58.09 0.5K
10:00 57.88 57.88 57.88 57.88 0.5K
10:02 58.12 58.12 58.12 58.12 2.9K
10:03 57.91 57.93 57.91 57.93 1.7K
10:04 58.01 58.02 58.01 58.02 2.0K
10:05 57.86 57.86 57.86 57.86 0.9K
10:06 57.93 57.93 57.93 57.93 0.6K
10:11 57.71 57.71 57.71 57.71 0.3K
10:13 57.47 57.47 57.38 57.46 0.7K
10:15 57.48 57.48 57.48 57.48 0.2K
10:16 57.46 57.46 57.46 57.46 0.8K
10:17 57.45 57.60 57.45 57.60 2.1K
10:20 57.46 57.46 57.46 57.46 0.4K
10:21 57.51 57.56 57.51 57.56 2.3K
10:24 57.64 57.64 57.64 57.64 0.2K
10:25 57.58 57.69 57.58 57.69 2.4K
10:27 57.81 57.81 57.81 57.81 1.0K
10:33 57.82 57.82 57.82 57.82 0.4K
10:38 57.89 57.89 57.89 57.89 0.7K
10:39 57.92 58.00 57.92 58.00 0.9K
10:40 58.11 58.18 58.11 58.18 0.5K
10:41 58.19 58.19 58.19 58.19 1.3K
10:43 58.04 58.04 58.04 58.04 1.0K
10:46 57.90 57.90 57.90 57.90 0.5K
10:51 57.84 57.84 57.84 57.84 0.1K
10:52 57.87 57.87 57.87 57.87 0.2K
10:53 57.87 57.87 57.87 57.87 0.2K
10:56 57.86 57.86 57.86 57.86 0.7K
10:57 57.86 57.86 57.86 57.86 1.1K
10:58 57.86 57.86 57.86 57.86 0.1K
10:59 57.85 57.85 57.85 57.85 3.3K
11:00 57.85 57.87 57.85 57.87 0.6K
11:01 57.87 57.87 57.86 57.86 0.5K
11:02 57.82 57.84 57.82 57.84 7.6K
11:03 57.78 57.78 57.77 57.77 0.9K
11:05 57.80 57.80 57.75 57.75 0.9K
11:06 57.83 57.83 57.83 57.83 0.9K
11:07 57.76 57.76 57.76 57.76 1.1K
11:08 57.83 57.83 57.80 57.80 4.4K
11:12 57.88 57.93 57.88 57.93 1.0K
11:14 57.94 57.98 57.94 57.98 8.7K
11:15 57.94 57.94 57.94 57.94 1.4K
11:17 58.05 58.05 58.05 58.05 0.6K
11:18 58.01 58.01 58.01 58.01 0.9K
11:20 58.10 58.10 58.10 58.10 0.7K
11:21 58.05 58.05 57.99 57.99 9.0K
11:22 57.90 57.90 57.90 57.90 1.0K
11:23 57.90 57.90 57.90 57.90 1.7K
11:24 57.94 57.94 57.94 57.94 1.1K
11:26 57.83 57.83 57.83 57.83 0.2K
11:27 57.84 57.84 57.84 57.84 0.1K
11:29 57.83 57.83 57.83 57.83 0.2K
11:30 57.89 57.89 57.89 57.89 1.7K
11:32 57.89 57.89 57.89 57.89 1.0K
11:33 57.86 57.86 57.85 57.85 0.5K
11:34 57.86 57.86 57.72 57.72 5.8K
11:35 57.79 57.79 57.79 57.79 0.7K
11:37 57.79 57.79 57.78 57.78 0.3K
11:38 57.84 57.89 57.84 57.89 2.2K
11:39 57.89 57.89 57.89 57.89 0.6K
11:40 57.91 57.91 57.91 57.91 0.8K
11:42 57.90 57.90 57.90 57.90 0.4K
11:43 57.90 57.90 57.90 57.90 0.4K
11:44 57.83 57.83 57.81 57.81 0.6K
11:45 57.75 57.75 57.75 57.75 0.4K
11:46 57.73 57.81 57.73 57.81 0.8K
11:47 57.72 57.72 57.72 57.72 0.6K
11:48 57.62 57.74 57.62 57.73 0.7K
11:50 57.61 57.70 57.61 57.70 0.6K
11:51 57.73 57.73 57.73 57.73 1.7K
11:52 57.72 57.76 57.72 57.76 0.4K
11:53 57.82 57.85 57.82 57.85 0.7K
11:55 57.81 57.81 57.81 57.81 0.2K
11:56 57.81 57.81 57.81 57.81 0.8K
11:59 57.78 57.78 57.78 57.78 0.1K
12:01 57.75 57.75 57.75 57.75 0.2K
12:02 57.81 57.81 57.81 57.81 0.2K
12:03 57.79 57.79 57.79 57.79 0.3K
12:04 57.82 57.82 57.82 57.82 0.1K
12:05 57.87 57.87 57.80 57.80 1.2K
12:06 57.85 57.85 57.85 57.85 0.2K
12:08 57.91 57.91 57.91 57.91 0.2K
12:09 57.91 57.91 57.91 57.91 1.2K
12:14 57.88 57.88 57.88 57.88 0.4K
12:16 57.79 57.79 57.79 57.79 1.8K
12:18 57.72 57.72 57.70 57.70 0.5K
12:19 57.82 57.82 57.82 57.82 0.8K
12:21 57.78 57.78 57.78 57.78 0.3K
12:22 57.82 57.82 57.74 57.74 1.0K
12:24 57.74 57.74 57.74 57.74 0.2K
12:26 57.70 57.70 57.70 57.70 0.2K
12:28 57.71 57.71 57.71 57.71 0.4K
12:29 57.65 57.65 57.65 57.65 1.0K
12:31 57.76 57.83 57.76 57.83 0.9K
12:32 57.85 57.85 57.85 57.85 0.2K
12:33 57.87 57.87 57.87 57.87 1.5K
12:35 57.91 57.91 57.91 57.91 0.8K
12:36 57.92 57.92 57.90 57.90 0.9K
12:37 57.98 58.00 57.98 58.00 1.0K
12:38 58.03 58.03 57.98 57.98 1.6K
12:40 57.99 57.99 57.99 57.99 0.1K
12:41 58.01 58.01 58.01 58.01 0.3K
12:42 58.00 58.00 58.00 58.00 0.2K
12:43 58.00 58.00 57.96 57.96 1.3K
12:46 57.95 57.95 57.95 57.95 0.3K
12:47 57.92 57.92 57.81 57.81 0.7K
12:48 57.89 57.89 57.89 57.89 0.4K
12:49 57.79 57.79 57.79 57.79 0.3K
12:50 57.79 57.79 57.79 57.79 0.2K
12:51 57.79 57.79 57.79 57.79 0.3K
12:53 57.85 57.85 57.79 57.79 0.4K
12:55 57.80 57.80 57.80 57.80 0.5K
12:57 57.78 57.78 57.78 57.78 0.8K
12:58 57.73 57.73 57.73 57.73 0.8K
12:59 57.70 57.70 57.60 57.60 1.6K
13:01 57.53 57.53 57.53 57.53 0.4K
13:02 57.55 57.60 57.55 57.60 0.3K
13:03 57.48 57.48 57.48 57.48 0.3K
13:05 57.48 57.48 57.48 57.48 0.2K
13:06 57.54 57.54 57.45 57.45 0.6K
13:07 57.44 57.44 57.44 57.44 0.4K
13:09 57.48 57.48 57.48 57.48 0.3K
13:11 57.54 57.54 57.54 57.54 0.2K
13:12 57.47 57.47 57.47 57.47 0.5K
13:14 57.47 57.59 57.42 57.59 3.4K
13:15 57.62 57.62 57.62 57.62 0.8K
13:16 57.64 57.64 57.59 57.59 0.9K
13:17 57.46 57.46 57.46 57.46 2.0K
13:18 57.46 57.46 57.46 57.46 1.7K
13:20 57.55 57.55 57.55 57.55 0.2K
13:21 57.55 57.55 57.55 57.55 0.5K
13:24 57.56 57.56 57.55 57.55 0.9K
13:27 57.40 57.53 57.40 57.53 1.6K
13:29 57.45 57.45 57.39 57.45 0.9K
13:30 57.51 57.51 57.41 57.41 0.8K
13:31 57.52 57.57 57.51 57.57 7.4K
13:32 57.69 57.69 57.67 57.67 1.0K
13:33 57.63 57.67 57.59 57.67 0.7K
13:34 57.61 57.68 57.57 57.68 1.5K
13:35 57.68 57.68 57.60 57.62 1.0K
13:36 57.68 57.68 57.68 57.68 0.2K
13:37 57.66 57.66 57.66 57.66 1.4K
13:39 57.59 57.59 57.59 57.59 0.7K
13:40 57.70 57.70 57.65 57.65 2.6K
13:41 57.59 57.59 57.59 57.59 0.1K
13:42 57.71 57.71 57.64 57.64 3.2K
13:43 57.59 57.59 57.59 57.59 0.4K
13:44 57.71 57.71 57.71 57.71 0.8K
13:45 57.72 57.72 57.72 57.72 1.8K
13:47 57.60 57.60 57.60 57.60 0.7K
13:49 57.60 57.60 57.56 57.56 0.7K
13:50 57.66 57.67 57.66 57.67 0.6K
13:51 57.65 57.65 57.65 57.65 0.4K
13:52 57.63 57.72 57.63 57.72 6.6K
13:53 57.65 57.65 57.65 57.65 0.4K
13:56 57.68 57.68 57.63 57.63 0.5K
13:57 57.65 57.65 57.65 57.65 0.2K
13:58 57.61 57.70 57.61 57.70 2.3K
13:59 57.73 57.73 57.73 57.73 0.7K
14:03 57.75 57.75 57.75 57.75 0.4K
14:05 57.76 57.76 57.76 57.76 0.4K
14:06 57.82 57.82 57.82 57.82 0.6K
14:08 57.80 57.80 57.80 57.80 0.2K
14:09 57.78 57.80 57.78 57.80 0.7K
14:10 57.80 57.85 57.73 57.85 1.3K
14:11 57.86 57.88 57.86 57.88 2.1K
14:14 57.94 57.94 57.94 57.94 0.3K
14:16 57.95 57.95 57.95 57.95 0.6K
14:18 57.92 57.92 57.92 57.92 0.1K
14:19 57.92 57.92 57.92 57.92 0.5K
14:20 57.92 57.92 57.92 57.92 0.5K
14:21 57.90 57.90 57.90 57.90 3.0K
14:25 57.79 57.79 57.79 57.79 0.6K
14:26 57.75 57.75 57.75 57.75 0.2K
14:28 57.84 57.84 57.84 57.84 0.6K
14:30 57.87 57.91 57.87 57.91 1.5K
14:32 57.93 57.93 57.89 57.89 0.5K
14:33 57.88 57.88 57.88 57.88 0.5K
14:34 57.93 57.93 57.93 57.93 1.1K
14:36 57.94 57.94 57.94 57.94 0.8K
14:37 57.92 57.92 57.90 57.90 1.4K
14:38 57.94 57.98 57.94 57.98 1.6K
14:40 57.93 57.93 57.93 57.93 0.8K
14:45 57.84 57.84 57.84 57.84 0.2K
14:46 57.91 57.91 57.91 57.91 0.1K
14:47 57.85 57.90 57.85 57.90 0.5K
14:48 57.83 57.83 57.80 57.80 2.0K
14:49 57.84 57.84 57.84 57.84 0.6K
14:51 57.74 57.78 57.74 57.78 1.3K
14:53 57.82 57.82 57.82 57.82 0.3K
14:54 57.88 57.91 57.88 57.91 1.5K
14:57 57.97 57.97 57.97 57.97 0.7K
14:58 57.96 57.96 57.96 57.96 0.4K
15:00 57.90 57.90 57.90 57.90 2.1K
15:01 57.96 57.96 57.96 57.96 1.0K
15:06 58.11 58.12 58.11 58.12 0.6K
15:07 58.07 58.07 58.05 58.05 2.1K
15:09 58.10 58.10 58.10 58.10 0.6K
15:12 58.17 58.17 58.17 58.17 0.8K
15:16 58.12 58.12 58.12 58.12 0.3K
15:17 58.20 58.20 58.20 58.20 0.1K
15:18 58.21 58.21 58.21 58.21 0.8K
15:20 58.22 58.22 58.22 58.22 1.9K
15:23 58.08 58.08 58.08 58.08 0.6K
15:28 58.03 58.03 58.03 58.03 0.2K
15:29 58.01 58.01 58.01 58.01 2.3K
15:30 58.08 58.08 58.08 58.08 0.3K
15:31 58.05 58.05 58.05 58.05 2.0K
15:35 58.14 58.14 58.11 58.12 1.1K
15:36 58.21 58.21 58.21 58.21 1.3K
15:37 58.28 58.28 58.28 58.28 0.9K
15:38 58.24 58.24 58.14 58.20 3.4K
15:41 58.28 58.28 58.22 58.22 1.9K
15:42 58.20 58.20 58.20 58.20 0.2K
15:43 58.22 58.22 58.22 58.22 0.5K
15:44 58.21 58.21 58.21 58.21 1.3K
15:45 58.14 58.14 58.14 58.14 0.5K
15:46 58.14 58.14 58.14 58.14 0.4K
15:47 58.17 58.17 58.14 58.14 0.5K
15:48 58.19 58.30 58.19 58.26 2.1K
15:49 58.27 58.27 58.27 58.27 0.4K
15:50 58.26 58.34 58.25 58.34 2.8K
15:51 58.35 58.41 58.30 58.39 1.6K
15:52 58.39 58.39 58.29 58.29 2.9K
15:53 58.38 58.45 58.38 58.45 2.0K
15:54 58.40 58.52 58.40 58.47 3.3K
15:55 58.47 58.50 58.47 58.49 2.8K
15:56 58.49 58.49 58.41 58.43 7.4K
15:57 58.46 58.53 58.46 58.53 4.2K
15:58 58.56 58.56 58.43 58.51 9.3K
15:59 58.43 58.47 58.31 58.47 68.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据