Century Communities Inc

CCS
🏛️ 美国 →
64.11
最后更新: 2025-10-01
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 64.45 64.55 64.45 64.55 4.2K
09:33 64.90 64.90 64.90 64.90 2.6K
09:39 64.99 65.10 64.99 65.10 1.2K
09:41 64.79 64.79 64.79 64.79 2.0K
09:44 65.05 65.05 65.05 65.05 0.7K
09:45 65.09 65.09 65.09 65.09 0.7K
09:49 64.75 64.75 64.75 64.75 0.4K
09:50 64.75 64.75 64.75 64.75 1.3K
09:52 65.09 65.09 65.09 65.09 0.2K
09:54 65.07 65.07 65.07 65.07 0.1K
09:55 64.76 64.76 64.63 64.63 0.3K
09:58 65.02 65.02 65.02 65.02 0.6K
10:00 64.80 65.10 64.80 65.10 1.2K
10:01 65.07 65.07 65.07 65.07 0.1K
10:02 65.10 65.22 65.10 65.22 1.6K
10:04 65.21 65.49 65.14 65.14 3.1K
10:07 65.22 65.22 65.22 65.22 0.1K
10:09 64.98 64.99 64.98 64.99 1.0K
10:11 64.98 64.98 64.92 64.92 0.7K
10:12 64.68 64.68 64.68 64.68 1.1K
10:13 64.69 64.80 64.69 64.80 1.0K
10:15 64.70 64.70 64.70 64.70 0.3K
10:17 64.68 64.68 64.68 64.68 0.9K
10:18 64.53 64.53 64.53 64.53 0.2K
10:19 64.53 64.53 64.53 64.53 0.3K
10:21 64.56 64.56 64.56 64.56 0.7K
10:24 64.66 64.66 64.66 64.66 1.7K
10:27 64.49 64.58 64.49 64.58 0.7K
10:31 64.62 64.69 64.62 64.69 1.1K
10:33 64.79 64.79 64.79 64.79 0.1K
10:34 64.71 64.78 64.71 64.78 0.7K
10:37 64.69 64.69 64.68 64.68 4.1K
10:41 64.64 64.64 64.64 64.64 0.5K
10:42 64.72 64.72 64.72 64.72 0.8K
10:44 64.77 64.77 64.77 64.77 0.4K
10:45 64.68 64.68 64.68 64.68 0.3K
10:46 64.68 64.68 64.68 64.68 0.8K
10:52 64.91 64.91 64.91 64.91 0.5K
11:00 64.87 64.87 64.82 64.82 3.5K
11:01 64.86 64.90 64.86 64.90 1.0K
11:02 64.92 64.92 64.92 64.92 0.3K
11:04 64.89 64.89 64.89 64.89 0.4K
11:06 64.88 64.88 64.88 64.88 0.2K
11:09 64.79 64.79 64.71 64.71 2.0K
11:11 64.71 64.71 64.71 64.71 0.6K
11:13 64.79 64.79 64.77 64.77 1.5K
11:15 64.73 64.73 64.73 64.73 0.8K
11:16 64.72 64.77 64.72 64.77 1.3K
11:17 64.77 64.77 64.77 64.77 0.7K
11:18 64.76 64.76 64.76 64.76 1.3K
11:19 64.76 64.95 64.76 64.86 2.7K
11:20 64.86 64.86 64.86 64.86 4.4K
11:22 64.99 64.99 64.99 64.99 4.0K
11:23 65.01 65.02 65.01 65.02 0.9K
11:25 65.01 65.01 65.01 65.01 0.5K
11:26 64.87 64.87 64.87 64.87 0.8K
11:27 64.91 64.91 64.91 64.91 0.8K
11:28 64.92 64.92 64.92 64.92 0.3K
11:29 64.80 64.80 64.80 64.80 0.3K
11:30 64.88 64.93 64.88 64.93 1.2K
11:31 65.00 65.10 65.00 65.10 5.1K
11:36 65.01 65.01 65.01 65.01 0.4K
11:40 64.92 64.92 64.92 64.92 0.7K
11:43 64.92 64.92 64.92 64.92 0.2K
11:46 64.85 64.85 64.85 64.85 2.3K
11:52 64.67 64.67 64.67 64.67 0.1K
11:53 64.67 64.67 64.64 64.64 1.0K
11:55 64.59 64.59 64.51 64.51 2.1K
11:59 64.54 64.54 64.45 64.45 2.8K
12:01 64.49 64.49 64.35 64.35 2.1K
12:03 64.33 64.33 64.33 64.33 0.1K
12:04 64.35 64.40 64.35 64.40 4.0K
12:06 64.31 64.41 64.31 64.37 1.3K
12:09 64.38 64.44 64.38 64.44 1.9K
12:12 64.36 64.36 64.36 64.36 0.6K
12:14 64.44 64.44 64.44 64.44 0.2K
12:15 64.44 64.45 64.44 64.45 0.2K
12:16 64.45 64.45 64.45 64.45 0.3K
12:17 64.53 64.53 64.53 64.53 1.2K
12:18 64.53 64.58 64.53 64.58 1.9K
12:19 64.55 64.55 64.55 64.55 0.1K
12:20 64.46 64.46 64.46 64.46 0.8K
12:23 64.35 64.35 64.35 64.35 0.8K
12:24 64.24 64.31 64.24 64.31 0.3K
12:25 64.26 64.26 64.26 64.26 0.9K
12:27 64.23 64.23 64.23 64.23 1.2K
12:28 64.08 64.08 64.08 64.08 0.5K
12:31 64.05 64.05 64.05 64.05 0.4K
12:32 64.12 64.12 64.12 64.12 1.6K
12:34 64.16 64.16 64.16 64.16 1.9K
12:36 64.23 64.23 64.23 64.22 0.7K
12:37 64.17 64.21 64.17 64.21 0.9K
12:38 64.22 64.22 64.22 64.22 0.1K
12:39 64.22 64.28 64.22 64.28 0.6K
12:41 64.30 64.30 64.30 64.30 0.1K
12:42 64.31 64.31 64.22 64.22 0.4K
12:44 64.30 64.30 64.30 64.30 1.4K
12:49 64.27 64.27 64.21 64.21 0.8K
12:50 64.27 64.27 64.27 64.27 0.1K
12:51 64.27 64.27 64.27 64.27 1.0K
12:52 64.33 64.33 64.27 64.27 0.3K
12:54 64.33 64.33 64.33 64.33 0.2K
12:55 64.33 64.33 64.33 64.33 0.2K
12:58 64.27 64.27 64.27 64.27 1.6K
12:59 64.28 64.28 64.28 64.28 0.4K
13:00 64.30 64.30 64.30 64.30 1.1K
13:08 64.15 64.15 64.15 64.15 0.8K
13:09 64.17 64.24 64.17 64.24 1.0K
13:10 64.24 64.24 64.24 64.24 0.4K
13:15 64.24 64.24 64.24 64.24 0.1K
13:16 64.24 64.43 64.16 64.36 12.2K
13:17 64.36 64.36 64.36 64.36 0.5K
13:18 64.36 64.36 64.36 64.36 1.0K
13:21 64.48 64.48 64.43 64.43 1.4K
13:23 64.52 64.52 64.52 64.52 0.5K
13:27 64.65 64.65 64.64 64.64 0.8K
13:30 64.69 64.69 64.69 64.69 0.3K
13:32 64.70 64.70 64.70 64.70 0.9K
13:33 64.70 64.70 64.70 64.70 0.4K
13:37 64.78 64.78 64.78 64.78 0.5K
13:38 64.81 64.81 64.81 64.81 0.2K
13:40 64.90 64.93 64.90 64.92 5.9K
13:42 65.02 65.02 65.02 65.02 1.4K
13:45 65.08 65.08 65.08 65.08 0.2K
13:47 65.00 65.00 65.00 65.00 0.3K
13:50 64.99 64.99 64.99 64.99 0.5K
13:53 65.07 65.07 65.07 65.07 0.1K
13:55 65.00 65.00 65.00 65.00 5.2K
13:56 65.01 65.01 64.95 64.95 0.6K
13:57 64.98 64.98 64.98 64.98 0.3K
14:00 65.15 65.15 65.15 65.15 1.6K
14:02 65.21 65.21 65.21 65.21 0.5K
14:03 65.15 65.16 65.15 65.16 0.2K
14:04 65.16 65.16 65.16 65.16 0.2K
14:05 65.12 65.12 65.12 65.11 0.1K
14:08 65.12 65.12 65.12 65.11 0.2K
14:10 65.12 65.12 65.12 65.11 2.7K
14:14 65.00 65.00 65.00 65.00 0.5K
14:17 65.00 65.00 65.00 65.00 0.7K
14:20 65.07 65.07 65.07 65.07 0.5K
14:25 65.09 65.14 65.09 65.14 1.1K
14:26 65.14 65.14 65.14 65.14 0.5K
14:27 65.17 65.20 65.17 65.19 0.9K
14:28 65.20 65.20 65.20 65.19 0.2K
14:30 65.20 65.20 65.18 65.18 0.6K
14:31 65.07 65.12 65.07 65.12 4.4K
14:33 65.25 65.25 65.24 65.25 2.1K
14:36 65.31 65.35 65.31 65.35 1.1K
14:37 65.33 65.33 65.33 65.33 0.4K
14:38 65.29 65.29 65.29 65.29 0.5K
14:39 65.29 65.29 65.25 65.25 2.8K
14:42 65.21 65.21 65.21 65.21 0.7K
14:43 65.20 65.24 65.20 65.24 2.0K
14:46 65.18 65.18 65.11 65.17 3.5K
14:47 65.22 65.22 65.17 65.17 0.3K
14:49 65.17 65.17 65.17 65.17 0.2K
14:51 65.12 65.12 65.12 65.12 1.6K
14:52 65.14 65.14 65.14 65.14 2.1K
14:54 65.24 65.24 65.24 65.24 0.4K
14:56 65.20 65.20 65.20 65.20 0.5K
15:00 65.20 65.20 65.20 65.20 1.1K
15:04 65.30 65.30 65.30 65.30 2.3K
15:05 65.24 65.24 65.24 65.24 2.7K
15:08 65.23 65.23 65.23 65.23 0.6K
15:11 65.34 65.34 65.34 65.33 2.0K
15:14 65.40 65.40 65.39 65.39 2.1K
15:15 65.37 65.37 65.37 65.37 1.8K
15:18 65.26 65.26 65.26 65.26 0.3K
15:19 65.31 65.31 65.27 65.27 0.7K
15:20 65.27 65.27 65.27 65.27 0.3K
15:21 65.27 65.27 65.23 65.23 0.8K
15:23 65.23 65.30 65.23 65.30 1.4K
15:24 65.31 65.31 65.31 65.31 0.6K
15:25 65.31 65.31 65.26 65.26 2.5K
15:26 65.22 65.22 65.22 65.22 0.7K
15:27 65.21 65.21 65.21 65.21 0.2K
15:28 65.21 65.21 65.21 65.21 0.4K
15:29 65.21 65.21 65.21 65.21 0.5K
15:30 65.14 65.14 65.14 65.14 0.5K
15:31 65.15 65.15 65.15 65.15 0.2K
15:32 65.27 65.27 65.27 65.27 0.1K
15:33 65.21 65.28 65.21 65.21 0.6K
15:34 65.21 65.21 65.10 65.11 5.3K
15:36 65.01 65.01 65.01 65.01 0.4K
15:37 65.01 65.04 64.99 64.99 4.9K
15:38 64.93 64.93 64.93 64.93 0.6K
15:39 64.94 64.94 64.94 64.94 1.5K
15:40 65.05 65.07 65.05 65.07 1.4K
15:41 65.07 65.07 65.07 65.07 0.6K
15:42 65.09 65.15 65.09 65.15 1.2K
15:43 65.10 65.10 65.03 65.09 1.2K
15:44 65.11 65.11 65.11 65.11 0.3K
15:45 65.11 65.11 65.03 65.04 3.9K
15:46 64.98 65.06 64.98 65.06 1.4K
15:47 65.08 65.08 65.08 65.08 0.4K
15:48 65.14 65.17 65.14 65.17 0.9K
15:49 65.23 65.23 65.23 65.23 0.3K
15:50 65.24 65.28 65.24 65.28 1.6K
15:51 65.29 65.29 65.21 65.21 3.6K
15:52 65.19 65.24 65.19 65.24 1.8K
15:53 65.24 65.28 65.24 65.25 2.1K
15:54 65.27 65.28 65.23 65.23 3.5K
15:55 65.21 65.31 65.21 65.27 3.4K
15:56 65.26 65.36 65.26 65.36 3.7K
15:57 65.34 65.37 65.32 65.32 4.5K
15:58 65.32 65.38 65.32 65.37 3.8K
15:59 65.40 65.40 65.35 65.35 95.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据