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 53.61 53.87 53.55 53.55 3.4K
09:31 53.32 54.01 53.32 54.01 3.9K
09:38 54.57 54.57 54.57 54.57 0.3K
09:41 54.51 54.51 54.51 54.51 0.7K
09:42 54.50 54.50 54.50 54.50 2.3K
09:46 54.18 54.18 54.18 54.18 0.8K
09:50 53.91 53.96 53.88 53.96 1.5K
09:53 53.97 54.09 53.97 54.09 2.4K
09:54 53.98 53.98 53.98 53.98 0.6K
09:55 54.26 54.26 54.26 54.26 0.5K
09:56 54.24 54.24 54.24 54.24 0.4K
09:57 54.24 54.25 54.24 54.25 0.7K
09:58 54.24 54.27 54.24 54.27 0.7K
09:59 54.20 54.22 54.20 54.22 1.8K
10:06 54.35 54.54 54.35 54.54 3.0K
10:07 54.60 54.60 54.60 54.60 0.9K
10:10 54.54 54.54 54.39 54.39 2.5K
10:11 54.39 54.48 54.39 54.47 2.8K
10:12 54.51 54.51 54.51 54.51 0.7K
10:13 54.54 54.54 54.54 54.54 0.7K
10:15 54.53 54.53 54.53 54.53 0.1K
10:16 54.44 54.44 54.44 54.44 2.1K
10:18 54.32 54.32 54.32 54.32 0.2K
10:19 54.24 54.24 54.24 54.24 0.4K
10:20 54.24 54.24 54.24 54.24 0.3K
10:21 54.24 54.24 54.24 54.24 0.5K
10:23 54.38 54.38 54.38 54.38 0.2K
10:25 54.35 54.35 54.34 54.34 0.2K
10:27 54.34 54.34 54.34 54.34 0.2K
10:31 54.20 54.20 54.09 54.09 1.2K
10:32 54.00 54.00 54.00 54.00 0.4K
10:33 54.13 54.13 54.13 54.13 1.5K
10:34 54.24 54.24 54.24 54.24 0.3K
10:36 54.28 54.28 54.28 54.28 1.1K
10:37 54.22 54.25 54.22 54.25 0.7K
10:40 54.34 54.34 54.34 54.34 0.8K
10:43 54.42 54.42 54.42 54.42 0.4K
10:44 54.31 54.31 54.31 54.31 1.4K
10:45 54.24 54.24 54.20 54.20 0.7K
10:46 54.35 54.35 54.35 54.35 0.9K
10:50 54.34 54.34 54.34 54.34 1.4K
10:58 54.28 54.28 54.28 54.28 0.3K
10:59 54.34 54.34 54.34 54.34 0.4K
11:01 54.24 54.24 54.24 54.24 1.1K
11:02 54.25 54.25 54.25 54.25 0.1K
11:03 54.27 54.27 54.26 54.26 0.8K
11:08 54.39 54.39 54.39 54.39 2.2K
11:10 54.25 54.25 54.25 54.25 2.6K
11:17 54.19 54.19 54.19 54.19 0.4K
11:18 54.19 54.19 54.19 54.19 0.6K
11:20 54.19 54.19 54.19 54.19 0.3K
11:23 54.27 54.27 54.27 54.27 0.3K
11:24 54.20 54.20 54.20 54.20 1.2K
11:25 54.13 54.13 54.13 54.13 1.7K
11:29 54.09 54.09 54.09 54.09 0.3K
11:30 54.13 54.14 54.13 54.13 1.9K
11:31 54.14 54.22 54.14 54.22 1.1K
11:34 54.18 54.18 54.18 54.18 1.5K
11:39 54.31 54.31 54.31 54.30 0.5K
11:41 54.29 54.29 54.29 54.29 0.2K
11:42 54.28 54.28 54.28 54.28 0.3K
11:43 54.36 54.36 54.36 54.36 0.9K
11:50 54.36 54.36 54.36 54.36 0.8K
11:52 54.30 54.30 54.30 54.30 1.0K
11:53 54.25 54.25 54.25 54.25 0.5K
11:55 54.30 54.30 54.19 54.19 2.0K
11:56 54.21 54.21 54.21 54.21 0.9K
11:57 54.14 54.21 54.14 54.18 1.1K
12:00 54.16 54.16 54.16 54.16 0.1K
12:01 54.15 54.15 54.15 54.15 0.6K
12:02 54.18 54.18 54.18 54.18 0.7K
12:03 54.18 54.20 54.17 54.20 1.1K
12:05 54.20 54.20 54.20 54.20 0.3K
12:07 54.23 54.23 54.22 54.22 1.4K
12:13 54.31 54.31 54.24 54.24 1.5K
12:17 54.27 54.27 54.27 54.27 0.3K
12:18 54.25 54.25 54.25 54.25 0.8K
12:20 54.20 54.20 54.20 54.20 0.6K
12:22 54.21 54.21 54.21 54.21 0.3K
12:23 54.24 54.24 54.24 54.24 1.6K
12:27 54.19 54.19 54.16 54.16 2.8K
12:28 54.15 54.20 54.14 54.14 3.3K
12:29 54.10 54.10 54.10 54.10 1.2K
12:30 54.14 54.14 54.14 54.14 0.3K
12:31 54.11 54.11 54.11 54.11 0.1K
12:32 54.10 54.10 54.06 54.06 2.9K
12:33 54.01 54.01 54.01 54.01 0.1K
12:34 53.96 54.03 53.96 54.03 1.8K
12:41 53.90 53.90 53.90 53.90 0.8K
12:50 53.91 53.91 53.91 53.91 0.2K
12:51 53.90 53.90 53.90 53.90 0.2K
12:54 53.92 53.97 53.92 53.97 0.7K
12:57 53.96 53.96 53.96 53.96 1.4K
12:58 53.88 53.88 53.88 53.88 0.1K
12:59 53.88 53.88 53.88 53.88 0.2K
13:00 53.87 53.89 53.87 53.89 0.6K
13:01 53.93 53.93 53.93 53.93 1.2K
13:03 53.98 53.98 53.90 53.90 2.4K
13:05 53.92 53.92 53.92 53.92 0.5K
13:08 53.87 53.87 53.87 53.87 0.3K
13:09 53.85 53.87 53.85 53.87 0.4K
13:10 53.87 53.87 53.87 53.87 0.7K
13:11 53.87 53.87 53.86 53.86 1.4K
13:12 53.88 53.91 53.88 53.91 1.9K
13:13 53.91 53.91 53.91 53.91 1.2K
13:15 53.86 53.86 53.79 53.79 1.1K
13:16 53.70 53.70 53.70 53.70 2.0K
13:17 53.77 53.77 53.70 53.70 5.4K
13:21 53.75 53.75 53.75 53.75 0.1K
13:22 53.70 53.70 53.70 53.70 0.4K
13:23 53.64 53.64 53.64 53.64 1.1K
13:33 53.67 53.67 53.67 53.67 1.0K
13:34 53.58 53.58 53.58 53.58 1.5K
13:42 53.58 53.58 53.58 53.58 0.3K
13:43 53.52 53.52 53.52 53.52 0.9K
13:45 53.55 53.55 53.55 53.55 0.5K
13:47 53.44 53.44 53.43 53.43 5.5K
13:51 53.42 53.43 53.42 53.43 1.1K
13:54 53.40 53.43 53.40 53.43 0.2K
13:55 53.42 53.42 53.42 53.42 0.9K
13:58 53.43 53.43 53.43 53.43 0.2K
13:59 53.31 53.31 53.31 53.31 1.4K
14:00 53.36 53.36 53.36 53.36 7.4K
14:03 53.28 53.28 53.28 53.28 1.1K
14:04 53.20 53.20 53.20 53.20 0.3K
14:05 53.19 53.19 53.14 53.14 6.1K
14:06 53.09 53.11 53.06 53.06 0.8K
14:07 53.00 53.00 52.99 52.99 1.6K
14:08 52.99 52.99 52.99 52.99 1.9K
14:15 53.06 53.06 53.00 53.00 2.3K
14:17 53.09 53.09 53.09 53.09 0.9K
14:19 53.09 53.09 53.09 53.09 0.3K
14:23 53.09 53.09 53.09 53.09 0.6K
14:27 53.00 53.00 53.00 53.00 0.6K
14:28 53.00 53.07 53.00 53.07 1.3K
14:29 53.01 53.01 53.01 53.01 0.3K
14:32 52.91 52.91 52.91 52.91 11.6K
14:33 52.91 52.97 52.91 52.97 2.4K
14:37 52.85 52.90 52.85 52.90 15.0K
14:40 52.81 52.81 52.81 52.81 0.8K
14:41 52.85 52.89 52.80 52.89 3.2K
14:51 52.91 52.91 52.91 52.91 1.7K
14:52 52.96 52.96 52.96 52.96 0.4K
14:53 52.97 52.97 52.97 52.97 0.4K
14:55 52.97 52.97 52.97 52.97 0.9K
14:59 52.98 52.98 52.98 52.98 0.4K
15:00 52.98 52.98 52.98 52.98 0.6K
15:01 52.90 52.90 52.90 52.90 0.9K
15:02 52.90 52.90 52.87 52.87 1.7K
15:03 52.96 52.96 52.96 52.96 0.4K
15:04 52.93 52.93 52.93 52.93 2.1K
15:06 52.83 52.83 52.83 52.83 0.3K
15:07 52.83 52.91 52.83 52.91 1.2K
15:09 52.91 52.91 52.86 52.86 0.6K
15:10 52.85 52.89 52.85 52.89 1.0K
15:11 52.84 52.84 52.84 52.84 0.3K
15:12 52.84 52.84 52.84 52.84 0.1K
15:13 52.84 52.92 52.84 52.92 1.7K
15:17 52.79 52.81 52.79 52.81 1.9K
15:18 52.76 52.76 52.76 52.76 0.2K
15:19 52.73 52.73 52.73 52.73 1.4K
15:20 52.73 52.78 52.73 52.78 2.0K
15:21 52.76 52.76 52.75 52.75 0.6K
15:23 52.73 52.73 52.73 52.73 0.4K
15:24 52.74 52.74 52.74 52.74 1.0K
15:26 52.63 52.63 52.63 52.63 0.9K
15:27 52.55 52.55 52.55 52.55 0.5K
15:28 52.55 52.55 52.55 52.55 0.6K
15:30 52.61 52.61 52.61 52.61 1.3K
15:31 52.61 52.66 52.61 52.66 1.5K
15:33 52.62 52.62 52.62 52.62 1.9K
15:36 52.65 52.65 52.65 52.65 0.7K
15:38 52.83 52.83 52.83 52.83 0.5K
15:40 52.83 52.86 52.83 52.86 1.8K
15:41 52.82 52.82 52.80 52.80 0.7K
15:42 52.77 52.77 52.75 52.75 1.7K
15:43 52.75 52.75 52.75 52.75 0.4K
15:44 52.75 52.79 52.75 52.79 3.0K
15:45 52.68 52.68 52.68 52.68 0.1K
15:46 52.68 52.70 52.68 52.70 2.7K
15:47 52.70 52.75 52.70 52.75 1.0K
15:48 52.75 52.78 52.75 52.78 0.6K
15:49 52.83 52.83 52.82 52.82 1.6K
15:50 52.85 52.85 52.85 52.85 2.0K
15:51 52.86 52.90 52.86 52.89 4.5K
15:52 52.96 52.96 52.92 52.92 0.5K
15:53 52.92 52.98 52.92 52.94 2.3K
15:54 52.94 52.94 52.90 52.90 1.4K
15:55 52.88 52.97 52.88 52.94 4.2K
15:56 52.99 52.99 52.96 52.96 2.2K
15:57 52.96 52.96 52.92 52.93 3.2K
15:58 52.92 52.92 52.87 52.89 6.4K
15:59 52.86 52.94 52.85 52.88 51.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据