Century Communities Inc

CCS
🏛️ 美国 →
63.37
最后更新: 2025-09-30
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 63.77 63.77 63.77 63.77 5.5K
09:31 63.91 63.91 63.91 63.91 1.6K
09:32 64.16 64.16 64.16 64.16 2.1K
09:41 64.62 64.62 64.49 64.49 10.6K
09:47 64.45 64.48 64.45 64.47 2.2K
10:00 64.60 64.60 64.60 64.60 0.2K
10:01 64.92 64.92 64.92 64.92 7.0K
10:02 64.96 64.96 64.96 64.96 0.6K
10:04 64.91 64.91 64.69 64.69 1.3K
10:06 64.66 64.66 64.66 64.66 0.4K
10:08 64.78 64.78 64.78 64.78 2.1K
10:11 64.72 64.72 64.72 64.72 1.2K
10:18 64.80 64.80 64.80 64.80 0.6K
10:20 64.64 64.64 64.64 64.64 1.7K
10:23 64.86 64.86 64.86 64.86 1.5K
10:27 64.79 64.79 64.79 64.79 2.2K
10:32 64.81 64.81 64.81 64.81 0.8K
10:34 64.70 64.70 64.70 64.70 1.8K
10:38 64.62 64.62 64.62 64.62 1.3K
10:42 64.65 64.65 64.65 64.65 1.6K
10:47 64.52 64.52 64.41 64.51 15.1K
10:48 64.53 64.53 64.53 64.53 0.6K
10:49 64.52 64.59 64.52 64.54 6.4K
10:50 64.62 64.62 64.62 64.62 2.6K
10:54 64.70 64.70 64.70 64.70 0.9K
10:58 64.63 64.63 64.63 64.63 0.3K
10:59 64.71 64.71 64.71 64.71 0.3K
11:00 64.79 64.79 64.79 64.79 1.0K
11:05 64.63 64.63 64.63 64.63 0.9K
11:06 64.69 64.71 64.69 64.71 1.1K
11:08 64.74 64.74 64.74 64.74 0.4K
11:10 64.68 64.68 64.68 64.68 0.5K
11:12 64.63 64.63 64.63 64.63 0.4K
11:13 64.63 64.63 64.63 64.63 0.5K
11:14 64.63 64.63 64.63 64.63 0.1K
11:16 64.63 64.63 64.63 64.63 1.9K
11:21 64.66 64.66 64.66 64.66 0.7K
11:22 64.63 64.63 64.63 64.63 2.2K
11:23 64.66 64.66 64.66 64.66 0.2K
11:25 64.66 64.66 64.66 64.66 0.7K
11:28 64.67 64.73 64.67 64.73 1.9K
11:29 64.67 64.67 64.67 64.67 0.5K
11:30 64.74 64.74 64.61 64.63 6.3K
11:32 64.60 64.60 64.56 64.56 0.7K
11:33 64.63 64.67 64.63 64.67 4.0K
11:41 64.82 64.82 64.82 64.82 0.7K
11:43 64.93 64.93 64.93 64.93 0.2K
11:47 65.01 65.01 64.95 64.94 0.6K
11:50 64.87 64.87 64.87 64.87 1.3K
11:53 64.81 64.81 64.79 64.79 1.2K
11:54 64.78 64.81 64.78 64.81 3.0K
11:55 64.80 64.80 64.80 64.80 5.0K
11:59 64.80 64.80 64.80 64.80 1.2K
12:01 64.66 64.72 64.66 64.72 2.2K
12:03 64.72 64.72 64.72 64.72 0.4K
12:04 64.68 64.68 64.68 64.68 0.3K
12:06 64.72 64.90 64.72 64.90 2.8K
12:07 64.83 64.83 64.83 64.83 0.5K
12:10 64.72 64.72 64.72 64.72 0.4K
12:13 64.81 64.81 64.81 64.81 2.2K
12:18 65.09 65.09 65.02 65.02 0.9K
12:21 65.13 65.13 65.13 65.13 3.9K
12:23 65.23 65.23 65.11 65.11 4.8K
12:34 65.30 65.30 65.30 65.30 0.3K
12:37 65.30 65.30 65.27 65.27 1.9K
12:40 65.24 65.24 65.24 65.24 0.6K
12:45 65.28 65.28 65.27 65.27 0.7K
12:46 65.27 65.28 65.27 65.28 6.8K
12:52 65.40 65.40 65.40 65.40 0.5K
12:57 65.41 65.50 65.41 65.50 2.3K
12:59 65.54 65.54 65.54 65.54 0.3K
13:00 65.67 65.67 65.67 65.67 0.2K
13:01 65.59 65.59 65.59 65.58 0.2K
13:02 65.54 65.54 65.54 65.54 0.7K
13:04 65.53 65.53 65.52 65.52 0.9K
13:05 65.51 65.51 65.51 65.51 1.0K
13:06 65.51 65.51 65.51 65.51 0.5K
13:08 65.49 65.56 65.49 65.56 5.4K
13:12 65.58 65.58 65.58 65.58 0.7K
13:16 65.62 65.62 65.62 65.62 0.3K
13:18 65.64 65.64 65.64 65.64 0.9K
13:24 65.57 65.57 65.57 65.57 0.5K
13:25 65.52 65.52 65.52 65.52 0.3K
13:26 65.53 65.53 65.53 65.53 0.2K
13:27 65.53 65.53 65.53 65.53 0.6K
13:30 65.45 65.45 65.45 65.45 0.5K
13:31 65.42 65.42 65.42 65.42 0.5K
13:33 65.46 65.46 65.46 65.46 1.6K
13:37 65.38 65.38 65.38 65.38 0.4K
13:38 65.35 65.35 65.35 65.35 3.3K
13:39 65.24 65.24 65.24 65.24 0.8K
13:43 65.12 65.12 65.12 65.12 0.5K
13:45 65.03 65.03 65.03 65.03 1.3K
13:46 65.02 65.03 65.02 65.03 2.4K
13:47 64.99 65.11 64.99 65.10 6.3K
13:48 65.11 65.11 65.11 65.11 0.1K
13:49 65.11 65.11 65.11 65.11 0.4K
13:50 65.08 65.08 65.05 65.05 0.7K
13:51 65.09 65.09 65.09 65.08 1.6K
13:53 65.00 65.00 64.94 64.94 0.9K
13:54 64.94 64.94 64.94 64.94 2.5K
13:56 64.94 64.94 64.94 64.94 0.6K
13:58 65.01 65.01 65.01 65.01 0.1K
13:59 65.00 65.00 65.00 65.00 0.8K
14:01 65.08 65.08 65.08 65.08 0.3K
14:03 65.13 65.13 65.13 65.13 1.5K
14:10 65.11 65.11 65.11 65.11 1.4K
14:19 65.25 65.36 65.25 65.29 1.0K
14:20 65.26 65.26 65.26 65.26 0.7K
14:21 65.31 65.31 65.31 65.31 0.2K
14:23 65.36 65.36 65.36 65.36 1.3K
14:37 65.22 65.27 65.22 65.27 1.5K
14:38 65.28 65.28 65.28 65.28 0.4K
14:42 65.28 65.28 65.28 65.28 1.3K
14:43 65.30 65.30 65.30 65.30 0.5K
14:46 65.29 65.29 65.29 65.29 0.4K
14:49 65.35 65.35 65.28 65.28 0.9K
14:52 65.32 65.32 65.32 65.32 0.2K
14:53 65.32 65.32 65.32 65.32 0.1K
14:54 65.36 65.36 65.36 65.36 0.9K
14:55 65.37 65.39 65.37 65.39 4.9K
14:58 65.36 65.36 65.33 65.33 1.2K
15:00 65.31 65.31 65.26 65.26 5.1K
15:01 65.26 65.26 65.26 65.26 0.8K
15:02 65.20 65.20 65.20 65.20 0.3K
15:04 65.22 65.23 65.22 65.23 9.1K
15:05 65.24 65.24 65.24 65.24 1.3K
15:09 65.17 65.17 65.17 65.17 1.0K
15:15 65.19 65.19 65.19 65.19 1.5K
15:16 65.22 65.25 65.22 65.25 0.7K
15:18 65.28 65.28 65.28 65.28 0.5K
15:19 65.26 65.26 65.26 65.26 0.5K
15:20 65.26 65.26 65.26 65.26 0.5K
15:21 65.25 65.25 65.25 65.25 0.4K
15:22 65.25 65.25 65.25 65.25 0.3K
15:23 65.28 65.28 65.28 65.28 1.2K
15:24 65.29 65.29 65.29 65.29 0.2K
15:25 65.29 65.29 65.19 65.19 4.2K
15:31 65.23 65.23 65.22 65.22 3.1K
15:32 65.22 65.22 65.22 65.22 1.9K
15:33 65.18 65.18 65.18 65.18 0.3K
15:34 65.29 65.29 65.29 65.29 2.9K
15:35 65.34 65.34 65.34 65.33 1.0K
15:38 65.31 65.31 65.31 65.31 0.6K
15:40 65.35 65.35 65.35 65.35 1.3K
15:42 65.32 65.32 65.32 65.32 0.8K
15:44 65.32 65.35 65.32 65.35 3.2K
15:45 65.37 65.37 65.30 65.33 2.7K
15:46 65.30 65.30 65.30 65.30 0.7K
15:48 65.31 65.32 65.31 65.32 2.1K
15:50 65.34 65.36 65.34 65.33 4.3K
15:52 65.24 65.29 65.22 65.29 6.0K
15:53 65.24 65.24 65.24 65.24 2.0K
15:54 65.28 65.28 65.27 65.28 2.6K
15:55 65.28 65.38 65.28 65.38 6.3K
15:56 65.44 65.44 65.37 65.37 3.2K
15:57 65.41 65.41 65.26 65.26 4.6K
15:58 65.24 65.25 65.22 65.24 4.0K
15:59 65.21 65.25 65.20 65.21 74.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据