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 67.66 67.66 67.66 67.66 5.6K
09:34 67.98 67.98 67.98 67.97 0.6K
09:35 67.97 67.97 67.75 67.85 6.4K
09:36 67.89 67.94 67.89 67.94 2.1K
09:41 68.22 68.34 68.22 68.33 2.2K
09:43 68.19 68.19 67.89 67.89 3.0K
09:45 68.00 68.00 68.00 68.00 0.8K
09:47 68.28 68.28 68.28 68.28 0.8K
09:49 68.29 68.29 68.28 68.28 1.0K
09:53 68.24 68.24 68.24 68.24 0.5K
09:55 68.24 68.24 68.24 68.24 1.4K
09:56 68.22 68.22 68.22 68.22 0.5K
09:57 68.37 68.37 68.37 68.37 2.0K
10:02 68.55 68.55 68.55 68.55 2.3K
10:04 68.38 68.54 68.37 68.37 1.8K
10:05 68.37 68.37 68.37 68.37 0.5K
10:09 68.45 68.45 68.45 68.45 0.8K
10:13 68.47 68.47 68.47 68.47 0.1K
10:14 68.37 68.37 68.37 68.37 2.8K
10:21 68.56 68.56 68.56 68.56 0.9K
10:23 68.44 68.44 68.41 68.41 2.9K
10:24 68.41 68.41 68.41 68.41 0.8K
10:25 68.47 68.47 68.47 68.47 0.5K
10:27 68.50 68.50 68.50 68.50 0.1K
10:28 68.40 68.40 68.40 68.40 0.1K
10:29 68.50 68.50 68.50 68.50 0.3K
10:33 68.50 68.50 68.29 68.29 5.7K
10:42 68.50 68.50 68.50 68.50 0.4K
10:44 68.42 68.42 68.42 68.42 0.4K
10:45 68.52 68.52 68.52 68.52 0.3K
10:47 68.59 68.59 68.59 68.58 0.2K
10:48 68.52 68.75 68.52 68.75 1.6K
10:52 68.65 68.65 68.58 68.58 1.2K
10:54 68.60 68.60 68.60 68.60 0.8K
10:55 68.64 68.86 68.64 68.84 7.7K
10:57 68.80 68.80 68.78 68.78 2.3K
11:02 68.87 68.87 68.87 68.87 0.3K
11:03 68.90 68.90 68.90 68.90 0.3K
11:05 68.79 68.79 68.79 68.79 0.5K
11:08 68.80 68.80 68.80 68.80 0.4K
11:09 68.79 68.79 68.77 68.79 4.6K
11:10 68.77 68.77 68.77 68.77 0.8K
11:11 68.76 68.78 68.76 68.78 2.5K
11:12 68.79 68.79 68.79 68.79 0.7K
11:16 68.79 68.79 68.79 68.79 0.2K
11:18 68.78 68.78 68.78 68.78 1.3K
11:20 68.70 68.70 68.70 68.70 0.7K
11:21 68.66 68.66 68.66 68.66 1.4K
11:26 68.73 68.73 68.73 68.73 1.3K
11:28 68.72 68.72 68.72 68.72 0.4K
11:33 68.67 68.72 68.67 68.72 1.3K
11:34 68.75 68.75 68.75 68.75 0.8K
11:40 68.75 68.75 68.75 68.75 0.2K
11:43 68.80 68.80 68.80 68.80 0.9K
11:45 68.80 68.80 68.80 68.80 0.6K
11:46 68.80 68.80 68.71 68.71 5.2K
11:47 68.67 68.67 68.67 68.67 1.5K
11:55 68.80 68.80 68.80 68.80 0.2K
11:56 68.87 68.87 68.87 68.87 0.6K
11:59 68.95 68.95 68.95 68.95 0.6K
12:04 68.96 68.96 68.96 68.96 0.2K
12:05 68.96 68.96 68.96 68.96 2.9K
12:06 68.91 68.91 68.91 68.91 0.3K
12:07 68.89 68.89 68.89 68.89 0.3K
12:08 68.89 68.89 68.89 68.89 1.6K
12:13 68.97 68.97 68.97 68.97 0.9K
12:14 68.98 68.98 68.98 68.98 0.6K
12:17 68.97 68.97 68.97 68.97 0.4K
12:20 68.90 68.91 68.89 68.91 2.2K
12:21 68.86 68.86 68.86 68.86 5.1K
12:30 68.75 68.75 68.75 68.75 0.3K
12:32 68.78 68.78 68.78 68.78 3.3K
12:43 68.92 68.92 68.88 68.88 1.2K
12:44 68.85 68.85 68.85 68.85 1.8K
12:47 68.80 68.81 68.80 68.80 3.4K
12:49 68.76 68.76 68.76 68.76 2.3K
12:51 68.76 68.76 68.66 68.66 7.0K
12:52 68.62 68.62 68.62 68.62 1.6K
12:53 68.56 68.56 68.52 68.52 4.6K
12:56 68.41 68.41 68.41 68.41 0.2K
12:57 68.40 68.40 68.40 68.40 0.5K
12:58 68.40 68.40 68.40 68.40 1.4K
13:02 68.45 68.50 68.40 68.50 3.1K
13:05 68.54 68.54 68.54 68.54 1.2K
13:12 68.56 68.56 68.56 68.56 0.8K
13:16 68.66 68.66 68.66 68.66 0.7K
13:17 68.70 68.70 68.70 68.70 1.3K
13:18 68.70 68.70 68.70 68.70 1.5K
13:19 68.70 68.70 68.70 68.70 0.9K
13:21 68.70 68.70 68.70 68.70 0.9K
13:22 68.70 68.70 68.70 68.70 0.5K
13:23 68.70 68.70 68.70 68.70 1.1K
13:25 68.65 68.65 68.65 68.65 2.6K
13:26 68.67 68.67 68.66 68.66 1.3K
13:30 68.67 68.67 68.67 68.67 0.1K
13:31 68.73 68.73 68.73 68.73 0.3K
13:32 68.68 68.74 68.68 68.74 0.5K
13:33 68.72 68.73 68.72 68.73 3.3K
13:35 68.77 68.77 68.77 68.77 0.7K
13:39 68.71 68.71 68.71 68.71 0.2K
13:40 68.69 68.69 68.69 68.69 0.3K
13:41 68.62 68.62 68.56 68.56 4.0K
13:42 68.60 68.60 68.60 68.60 2.0K
13:46 68.46 68.46 68.46 68.46 2.4K
13:50 68.54 68.54 68.50 68.50 1.0K
13:52 68.60 68.60 68.60 68.60 0.5K
13:54 68.73 68.73 68.73 68.73 0.6K
13:58 68.82 68.82 68.82 68.82 0.8K
13:59 68.76 68.76 68.76 68.76 3.2K
14:00 68.91 69.28 68.91 69.28 7.0K
14:04 70.28 70.91 70.28 70.91 4.2K
14:05 70.99 71.02 70.83 71.02 4.5K
14:06 70.62 70.65 70.62 70.65 1.9K
14:07 70.63 70.63 70.63 70.63 0.3K
14:08 70.64 70.64 70.64 70.64 2.6K
14:11 70.12 70.12 70.12 70.12 1.2K
14:12 70.08 70.08 70.08 70.08 4.4K
14:13 69.91 69.91 69.91 69.91 2.4K
14:14 69.87 69.87 69.87 69.87 1.1K
14:16 69.78 69.95 69.55 69.55 2.5K
14:18 69.97 69.97 69.96 69.96 1.4K
14:20 69.70 69.70 69.51 69.51 2.8K
14:22 69.69 70.17 69.69 70.17 4.3K
14:23 70.22 70.22 69.96 70.15 3.1K
14:25 70.17 70.17 70.14 70.17 2.3K
14:26 70.05 70.05 70.05 70.05 0.8K
14:27 70.13 70.19 70.13 70.19 2.1K
14:28 70.20 70.33 70.20 70.33 0.8K
14:29 70.04 70.20 70.04 70.19 0.7K
14:30 69.99 69.99 69.99 69.99 0.2K
14:31 69.86 69.86 69.74 69.74 2.2K
14:32 69.69 69.69 69.43 69.43 1.4K
14:33 69.60 69.60 69.60 69.60 0.9K
14:34 69.22 69.22 69.22 69.22 1.3K
14:35 69.13 69.37 69.10 69.37 4.8K
14:39 68.49 68.49 68.49 68.49 0.7K
14:40 68.85 68.85 68.85 68.85 0.7K
14:41 68.68 68.68 68.60 68.60 1.3K
14:42 68.24 68.24 68.09 68.08 0.8K
14:43 68.08 68.15 67.92 68.15 2.1K
14:45 67.80 67.81 67.63 67.63 2.5K
14:46 67.63 67.75 67.63 67.75 21.2K
14:47 67.87 67.90 67.82 67.90 2.4K
14:48 67.85 68.12 67.74 68.12 2.9K
14:49 67.92 67.92 67.92 67.92 2.1K
14:50 67.83 67.83 67.71 67.71 0.6K
14:51 67.60 67.64 67.51 67.52 14.5K
14:52 67.34 67.34 67.30 67.30 1.6K
14:53 67.00 67.00 66.70 66.77 1.2K
14:54 66.89 66.89 66.89 66.89 0.6K
14:55 66.78 67.13 66.78 67.13 3.1K
14:57 67.07 67.07 67.07 67.07 1.9K
14:58 67.32 67.32 67.32 67.32 1.2K
15:00 67.49 67.49 67.49 67.49 2.2K
15:01 67.32 67.32 67.32 67.32 1.1K
15:02 67.36 67.36 67.35 67.35 1.2K
15:03 67.12 67.12 67.12 67.12 1.0K
15:05 67.32 67.32 67.11 67.31 3.4K
15:08 67.62 67.64 67.62 67.64 0.5K
15:09 67.53 67.53 67.41 67.41 2.8K
15:10 67.38 67.48 67.38 67.47 1.2K
15:11 67.24 67.24 67.24 67.24 1.4K
15:13 66.96 66.96 66.96 66.96 1.2K
15:15 66.99 66.99 66.99 66.99 1.0K
15:16 67.30 67.41 67.30 67.38 2.1K
15:18 67.30 67.30 67.17 67.17 2.1K
15:19 67.11 67.27 67.11 67.25 1.5K
15:21 67.46 67.46 67.35 67.35 2.0K
15:22 67.21 67.21 67.21 67.21 0.5K
15:23 67.27 67.40 67.27 67.40 0.9K
15:24 67.43 67.58 67.43 67.58 1.6K
15:25 67.56 67.56 67.56 67.56 1.7K
15:27 67.40 67.48 67.40 67.48 3.0K
15:29 67.46 67.46 67.46 67.46 1.4K
15:30 67.59 67.68 67.54 67.63 26.8K
15:31 67.55 67.55 67.45 67.45 2.1K
15:32 67.27 67.38 67.27 67.38 11.6K
15:33 67.48 67.54 67.38 67.38 4.6K
15:34 67.31 67.31 67.11 67.11 1.9K
15:35 67.34 67.61 67.34 67.61 1.4K
15:36 67.61 67.67 67.61 67.67 0.5K
15:37 67.58 67.58 67.38 67.38 2.3K
15:38 67.26 67.29 67.26 67.29 2.3K
15:39 67.36 67.36 67.36 67.36 1.2K
15:40 67.32 67.32 67.32 67.32 0.5K
15:41 67.43 67.43 67.43 67.43 0.8K
15:42 67.33 67.33 67.33 67.33 1.4K
15:43 67.43 67.43 67.43 67.43 1.5K
15:45 67.31 67.31 67.31 67.31 2.2K
15:46 67.25 67.37 67.25 67.37 3.1K
15:47 67.43 67.46 67.43 67.46 2.2K
15:49 67.50 67.50 67.50 67.50 2.8K
15:50 67.38 67.38 67.14 67.33 5.1K
15:51 67.35 67.35 67.19 67.19 1.4K
15:52 67.18 67.32 67.18 67.32 1.9K
15:53 67.36 67.39 67.36 67.39 1.6K
15:54 67.45 67.46 67.41 67.46 1.4K
15:55 67.49 67.49 67.27 67.35 5.0K
15:56 67.37 67.37 67.17 67.17 3.4K
15:57 67.22 67.22 67.13 67.13 2.3K
15:58 67.18 67.19 67.17 67.19 8.4K
15:59 67.23 67.37 67.22 67.37 99.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据