Century Communities Inc

CCS
🏛️ 美国 →
63.62
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:46 56.26 56.26 56.26 56.26 3.1K
09:48 56.16 56.16 56.16 56.16 0.2K
09:49 56.58 56.58 56.58 56.58 0.3K
09:51 56.73 56.73 56.73 56.73 0.2K
09:52 56.73 56.73 56.73 56.73 0.8K
09:57 56.89 56.89 56.89 56.89 0.6K
10:00 56.70 56.70 56.70 56.70 0.2K
10:01 56.86 56.86 56.86 56.86 0.3K
10:03 57.04 57.04 57.04 57.04 1.4K
10:04 57.04 57.04 57.04 57.04 0.9K
10:10 57.23 57.23 57.23 57.23 2.3K
10:11 57.24 57.24 57.15 57.15 10.7K
10:12 57.08 57.08 57.08 57.08 0.5K
10:14 57.12 57.12 57.12 57.12 0.9K
10:15 57.34 57.34 57.28 57.28 6.1K
10:18 57.48 57.48 57.48 57.48 1.1K
10:19 57.47 57.47 57.47 57.47 1.0K
10:21 57.62 57.66 57.53 57.66 9.4K
10:23 57.81 57.81 57.81 57.81 1.0K
10:24 57.71 57.71 57.71 57.71 0.6K
10:26 57.85 57.85 57.84 57.84 1.8K
10:32 58.13 58.27 58.13 58.27 6.4K
10:33 58.42 58.48 58.42 58.48 0.6K
10:34 58.48 58.48 58.48 58.48 0.9K
10:36 58.41 58.41 58.41 58.41 0.4K
10:37 58.53 58.53 58.53 58.53 1.6K
10:39 58.80 58.80 58.80 58.80 1.4K
10:40 58.63 58.63 58.63 58.63 3.2K
10:44 58.90 58.90 58.90 58.90 0.6K
10:46 59.03 59.03 59.03 59.03 0.6K
10:47 59.05 59.09 59.05 59.09 1.1K
10:48 58.99 58.99 58.99 58.99 2.7K
10:50 59.19 59.19 59.19 59.19 0.2K
10:51 59.09 59.09 59.09 59.09 2.0K
10:52 58.96 58.96 58.96 58.96 0.2K
10:55 59.06 59.13 59.06 59.13 2.2K
10:59 59.30 59.30 59.30 59.30 1.7K
11:03 59.36 59.36 59.36 59.36 1.1K
11:04 59.35 59.42 59.35 59.42 1.1K
11:06 59.48 59.48 59.48 59.48 0.6K
11:07 59.61 59.70 59.61 59.70 1.9K
11:09 59.75 59.79 59.75 59.79 0.6K
11:10 59.68 59.77 59.68 59.77 1.7K
11:11 59.69 59.69 59.69 59.69 1.1K
11:13 59.54 59.54 59.54 59.54 0.6K
11:14 59.59 59.59 59.59 59.59 2.8K
11:15 59.75 59.75 59.75 59.75 3.4K
11:17 59.56 59.56 59.56 59.56 11.5K
11:20 59.89 59.89 59.89 59.89 0.4K
11:21 60.00 60.00 60.00 60.00 1.8K
11:22 60.14 60.14 60.14 60.14 0.3K
11:23 60.14 60.14 60.14 60.14 1.6K
11:24 60.13 60.13 60.11 60.11 1.5K
11:25 60.11 60.11 60.11 60.11 0.5K
11:26 60.11 60.11 60.09 60.09 4.5K
11:27 60.09 60.16 60.09 60.16 2.6K
11:28 60.16 60.16 60.16 60.16 0.5K
11:29 60.16 60.16 60.02 60.02 2.7K
11:30 59.98 59.98 59.98 59.98 0.6K
11:31 59.91 59.91 59.88 59.88 0.4K
11:32 59.81 59.96 59.81 59.96 1.5K
11:33 59.94 59.94 59.94 59.94 0.5K
11:34 59.86 59.98 59.86 59.98 9.4K
11:36 59.91 59.91 59.91 59.91 1.7K
11:37 60.15 60.15 60.15 60.15 0.4K
11:38 60.08 60.30 60.08 60.30 2.8K
11:39 60.28 60.30 60.28 60.30 2.0K
11:40 60.36 60.36 60.36 60.36 0.9K
11:42 60.39 60.39 60.39 60.39 2.5K
11:43 60.44 60.44 60.44 60.44 1.3K
11:51 60.63 60.63 60.63 60.63 1.9K
11:53 60.73 60.73 60.73 60.73 1.5K
11:57 60.66 60.67 60.66 60.67 1.0K
12:00 60.70 60.70 60.70 60.70 0.7K
12:01 60.69 60.69 60.69 60.69 2.0K
12:02 60.69 60.69 60.62 60.62 1.8K
12:03 60.54 60.60 60.54 60.56 4.2K
12:04 60.56 60.56 60.55 60.55 2.1K
12:05 60.60 60.69 60.60 60.69 5.1K
12:06 60.67 60.75 60.65 60.75 2.6K
12:07 60.79 60.83 60.79 60.83 6.0K
12:08 60.85 60.86 60.85 60.86 3.5K
12:09 60.86 61.00 60.86 61.00 2.7K
12:10 60.93 60.99 60.93 60.99 1.5K
12:11 60.98 61.01 60.96 61.01 7.5K
12:12 60.94 60.94 60.84 60.84 2.1K
12:13 60.84 60.84 60.77 60.77 3.3K
12:14 60.82 60.95 60.82 60.92 2.8K
12:16 60.98 60.98 60.95 60.95 1.6K
12:17 60.93 61.07 60.93 61.07 6.5K
12:18 61.11 61.11 61.06 61.06 21.5K
12:19 61.05 61.05 61.01 61.01 1.6K
12:20 61.02 61.02 61.02 61.02 0.1K
12:21 61.02 61.02 60.95 60.98 2.5K
12:22 60.97 61.06 60.97 61.06 1.8K
12:23 60.87 60.87 60.87 60.87 1.0K
12:24 60.95 60.95 60.93 60.93 0.6K
12:25 60.93 60.97 60.93 60.97 0.6K
12:26 60.94 60.94 60.94 60.94 0.6K
12:27 60.79 60.79 60.79 60.79 1.1K
12:28 60.68 60.72 60.67 60.72 1.5K
12:29 60.72 60.73 60.72 60.73 0.7K
12:30 60.66 60.66 60.66 60.66 0.6K
12:31 60.69 60.69 60.69 60.69 0.4K
12:32 60.57 60.57 60.57 60.57 1.0K
12:37 60.39 60.39 60.39 60.39 0.2K
12:38 60.52 60.52 60.52 60.52 1.0K
12:40 60.43 60.43 60.43 60.43 0.9K
12:42 60.48 60.48 60.48 60.48 3.1K
12:45 60.21 60.21 60.21 60.21 1.1K
12:46 60.03 60.03 60.03 60.03 0.7K
12:47 59.83 59.83 59.83 59.83 1.8K
12:48 59.93 59.93 59.76 59.91 10.9K
12:49 59.91 59.91 59.91 59.91 0.6K
12:50 59.93 59.93 59.93 59.93 0.3K
12:51 59.92 59.92 59.72 59.72 15.0K
12:53 59.56 59.56 59.56 59.56 0.2K
12:54 59.63 59.66 59.63 59.66 1.0K
12:58 59.46 59.47 59.46 59.47 0.2K
12:59 59.47 59.67 59.47 59.47 0.7K
13:00 59.46 59.46 59.46 59.46 0.6K
13:01 59.45 59.46 59.22 59.24 1.4K
13:02 59.17 59.17 59.17 59.17 2.5K
13:05 59.27 59.46 59.27 59.46 1.7K
13:06 59.39 59.39 59.39 59.39 0.2K
13:08 59.32 59.32 59.32 59.32 0.6K
13:09 59.31 59.31 59.31 59.31 0.9K
13:10 59.44 59.44 59.44 59.44 1.1K
13:12 59.67 59.67 59.67 59.67 3.0K
13:17 59.79 59.82 59.79 59.82 1.3K
13:18 59.91 59.91 59.91 59.91 0.6K
13:19 59.92 59.92 59.92 59.92 0.4K
13:21 59.91 59.95 59.91 59.95 1.6K
13:22 60.02 60.06 60.02 60.06 1.6K
13:23 60.05 60.06 60.05 60.06 0.4K
13:26 60.00 60.00 60.00 60.00 0.2K
13:28 60.04 60.04 60.04 60.04 0.3K
13:31 60.11 60.11 60.11 60.11 0.3K
13:32 60.09 60.09 60.09 60.09 0.2K
13:33 59.95 59.95 59.95 59.95 2.9K
13:39 59.85 59.85 59.85 59.85 1.8K
13:42 59.77 59.77 59.77 59.77 1.4K
13:47 59.52 59.52 59.52 59.52 0.4K
13:49 59.45 59.45 59.45 59.45 0.6K
13:51 59.49 59.51 59.44 59.44 0.5K
13:53 59.62 59.62 59.62 59.62 1.7K
13:55 59.46 59.46 59.37 59.37 5.7K
13:56 59.37 59.37 59.37 59.37 0.3K
13:57 59.44 59.44 59.44 59.44 1.5K
14:02 59.30 59.30 59.30 59.30 1.1K
14:03 59.31 59.31 59.30 59.30 1.4K
14:04 59.24 59.24 59.24 59.24 1.6K
14:05 59.29 59.29 59.28 59.28 0.4K
14:06 59.27 59.33 59.27 59.33 4.5K
14:07 59.29 59.32 59.29 59.32 1.8K
14:08 59.32 59.34 59.32 59.34 0.8K
14:09 59.34 59.34 59.34 59.34 0.4K
14:10 59.35 59.35 59.35 59.35 1.3K
14:11 59.35 59.35 59.23 59.23 1.7K
14:12 59.23 59.23 59.23 59.23 0.5K
14:13 59.23 59.23 59.22 59.23 0.7K
14:15 59.31 59.37 59.31 59.37 2.6K
14:16 59.39 59.40 59.39 59.40 11.4K
14:17 59.37 59.37 59.36 59.36 0.7K
14:18 59.38 59.51 59.36 59.51 19.4K
14:19 59.51 59.60 59.51 59.60 2.9K
14:22 59.63 59.63 59.63 59.63 0.4K
14:25 59.67 59.67 59.67 59.67 1.0K
14:26 59.71 59.71 59.71 59.71 0.2K
14:27 59.68 59.71 59.68 59.71 0.9K
14:28 59.73 59.73 59.73 59.73 0.5K
14:30 59.72 59.74 59.72 59.74 0.6K
14:31 59.74 59.83 59.74 59.83 2.1K
14:32 59.88 59.92 59.88 59.92 0.5K
14:33 59.92 59.99 59.92 59.99 1.0K
14:34 59.93 59.93 59.85 59.85 1.6K
14:35 59.83 59.83 59.83 59.83 0.1K
14:36 59.83 59.83 59.83 59.83 0.5K
14:37 59.83 59.83 59.83 59.83 0.2K
14:38 59.83 59.83 59.83 59.83 0.4K
14:39 59.85 59.89 59.85 59.89 0.7K
14:40 59.85 59.85 59.85 59.85 0.6K
14:41 59.82 59.82 59.82 59.82 1.2K
14:44 59.86 59.86 59.85 59.85 0.8K
14:45 59.81 59.81 59.81 59.81 1.8K
14:48 60.01 60.01 60.01 60.01 8.1K
14:49 59.98 60.01 59.98 60.01 1.7K
14:50 60.01 60.01 60.01 60.01 1.5K
14:53 60.12 60.12 60.12 60.12 0.3K
14:54 60.11 60.11 60.11 60.11 0.5K
14:55 60.15 60.15 60.15 60.15 1.5K
14:56 60.22 60.24 60.22 60.24 1.2K
14:57 60.26 60.26 60.18 60.18 0.7K
14:58 60.16 60.16 60.14 60.14 1.5K
15:00 60.05 60.12 60.00 60.00 3.1K
15:01 59.96 59.96 59.84 59.84 1.7K
15:02 59.78 59.78 59.78 59.78 0.9K
15:03 59.89 59.90 59.89 59.90 7.1K
15:06 59.94 59.94 59.94 59.94 0.7K
15:07 59.86 59.86 59.86 59.86 0.3K
15:08 59.86 59.86 59.72 59.72 1.9K
15:09 59.67 59.70 59.67 59.70 1.4K
15:12 59.69 59.69 59.69 59.69 1.3K
15:15 59.76 59.78 59.76 59.78 1.3K
15:17 59.90 59.94 59.90 59.92 4.8K
15:19 59.92 59.92 59.92 59.92 0.9K
15:20 59.94 59.94 59.91 59.91 1.3K
15:21 59.90 59.90 59.81 59.81 1.9K
15:22 59.77 59.77 59.77 59.77 1.1K
15:23 59.89 59.89 59.89 59.89 1.6K
15:25 59.83 59.83 59.83 59.83 0.2K
15:26 59.78 59.78 59.78 59.78 0.6K
15:27 59.78 59.85 59.78 59.80 1.2K
15:28 59.81 59.81 59.81 59.81 0.4K
15:29 59.86 59.86 59.86 59.86 0.9K
15:30 59.83 59.83 59.83 59.83 0.5K
15:31 59.90 59.90 59.89 59.89 1.5K
15:32 59.88 59.88 59.78 59.79 1.8K
15:33 59.75 59.79 59.69 59.69 1.4K
15:34 59.64 59.64 59.64 59.64 1.7K
15:35 59.71 59.79 59.71 59.79 2.8K
15:36 59.76 59.76 59.76 59.76 0.9K
15:37 59.67 59.67 59.67 59.67 0.5K
15:38 59.67 59.67 59.67 59.67 0.5K
15:40 59.64 59.79 59.64 59.76 1.7K
15:41 59.76 59.76 59.71 59.75 2.2K
15:43 59.75 59.75 59.70 59.70 1.3K
15:44 59.71 59.71 59.69 59.69 0.9K
15:45 59.71 59.71 59.71 59.71 0.5K
15:46 59.67 59.75 59.67 59.74 3.2K
15:47 59.76 59.76 59.69 59.69 1.7K
15:48 59.65 59.65 59.54 59.54 1.1K
15:49 59.52 59.52 59.48 59.48 2.1K
15:50 59.54 59.54 59.54 59.54 2.8K
15:51 59.41 59.45 59.41 59.43 1.7K
15:52 59.46 59.46 59.46 59.46 0.5K
15:53 59.46 59.51 59.46 59.51 0.7K
15:54 59.47 59.50 59.46 59.48 3.2K
15:55 59.44 59.51 59.42 59.42 5.7K
15:56 59.51 59.51 59.44 59.44 2.1K
15:57 59.44 59.44 59.38 59.38 4.5K
15:58 59.26 59.39 59.26 59.37 3.7K
15:59 59.41 59.49 59.37 59.49 88.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据