CEVA Inc

CEVA
🏛️ 美国 →
26.03
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.19 25.72 25.10 25.58 0.1M
2022-12-29 25.09 26.04 24.98 25.60 0.1M
2022-12-28 25.08 25.66 24.68 24.72 0.1M
2022-12-27 25.71 25.71 25.17 25.29 0.1M
2022-12-23 26.39 26.39 25.53 25.92 0.1M
2022-12-22 26.46 26.46 25.58 26.36 0.1M
2022-12-21 26.71 27.21 26.51 27.06 0.1M
2022-12-20 26.34 27.21 26.12 26.62 0.1M
2022-12-19 27.82 27.82 26.37 26.58 0.1M
2022-12-16 28.07 28.82 27.94 28.07 0.9M
2022-12-15 28.23 28.53 27.89 28.30 0.2M
2022-12-14 28.51 29.21 28.24 28.78 0.1M
2022-12-13 28.97 29.79 28.35 28.59 0.1M
2022-12-12 26.90 28.27 26.60 27.83 0.2M
2022-12-09 27.11 27.40 26.67 26.79 0.1M
2022-12-08 26.64 27.44 26.45 27.24 0.1M
2022-12-07 26.66 26.92 26.39 26.61 0.1M
2022-12-06 26.43 27.00 25.93 26.81 0.1M
2022-12-05 26.87 26.92 26.02 26.29 0.2M
2022-12-02 27.35 27.35 26.69 27.00 0.2M
2022-12-01 27.23 28.15 27.02 27.91 0.2M
2022-11-30 26.19 27.27 25.61 27.17 0.3M
2022-11-29 26.37 26.47 25.94 25.98 0.1M
2022-11-28 26.95 27.10 26.17 26.22 0.1M
2022-11-25 27.87 27.96 27.25 27.43 0.1M
2022-11-23 27.25 27.95 26.86 27.77 0.1M
2022-11-22 27.04 27.26 26.42 27.25 0.1M
2022-11-21 27.10 27.15 26.35 26.79 0.1M
2022-11-18 29.22 29.22 27.23 27.26 0.1M
2022-11-17 27.75 28.78 27.65 28.47 0.1M
2022-11-16 28.27 28.67 27.94 28.37 0.1M
2022-11-15 29.06 29.45 28.84 29.03 0.1M
2022-11-14 28.05 28.44 27.50 28.03 0.1M
2022-11-11 28.00 29.13 28.00 28.31 0.1M
2022-11-10 27.38 28.40 26.41 28.19 0.1M
2022-11-09 25.67 26.37 24.48 26.05 0.1M
2022-11-08 29.13 29.63 28.69 29.31 0.1M
2022-11-07 28.40 28.92 28.00 28.86 0.1M
2022-11-04 27.35 28.31 27.35 28.29 0.1M
2022-11-03 26.95 27.35 26.26 26.58 0.1M
2022-11-02 27.64 28.73 26.73 27.45 0.1M
2022-11-01 28.34 28.34 27.61 27.70 0.1M
2022-10-31 27.53 27.84 26.88 27.66 0.1M
2022-10-28 26.66 27.76 26.56 27.62 0.1M
2022-10-27 26.97 27.16 26.38 26.45 0.1M
2022-10-26 26.17 27.47 26.10 26.72 0.1M
2022-10-25 26.01 27.18 25.76 26.66 0.1M
2022-10-24 26.25 26.27 25.04 25.82 0.2M
2022-10-21 25.67 26.41 25.49 26.07 0.1M
2022-10-20 25.59 26.33 24.98 25.48 0.3M
2022-10-19 25.03 25.39 24.65 25.34 0.1M
2022-10-18 26.07 26.42 24.98 25.24 0.1M
2022-10-17 24.80 25.30 24.53 25.15 0.1M
2022-10-14 25.97 25.97 24.10 24.16 0.1M
2022-10-13 23.86 25.79 23.71 25.75 0.1M
2022-10-12 25.25 25.35 24.64 24.74 0.1M
2022-10-11 25.16 26.04 24.45 25.19 0.2M
2022-10-10 26.69 26.69 25.11 25.57 0.1M
2022-10-07 27.85 27.91 26.62 26.79 0.1M
2022-10-06 27.99 28.71 27.99 28.46 0.0M
2022-10-05 27.89 28.35 27.61 28.22 0.1M
2022-10-04 27.71 28.46 27.71 28.30 0.1M
2022-10-03 26.65 27.37 26.30 27.03 0.1M
2022-09-30 26.28 27.30 26.20 26.23 0.1M
2022-09-29 26.87 27.23 26.12 26.64 0.1M
2022-09-28 26.28 27.57 26.28 27.43 0.1M
2022-09-27 26.75 26.92 26.17 26.43 0.1M
2022-09-26 26.52 27.10 26.22 26.26 0.1M
2022-09-23 26.71 26.96 25.99 26.54 0.1M
2022-09-22 27.61 27.61 26.75 27.12 0.1M
2022-09-21 27.66 28.64 27.65 27.85 0.1M
2022-09-20 27.53 27.86 27.11 27.60 0.1M
2022-09-19 27.21 28.17 27.21 28.00 0.1M
2022-09-16 27.45 27.88 27.12 27.56 0.2M
2022-09-15 28.06 28.45 27.47 27.74 0.1M
2022-09-14 28.23 28.52 27.76 28.16 0.1M
2022-09-13 28.10 28.61 27.87 28.16 0.1M
2022-09-12 28.88 29.30 28.65 29.19 0.1M
2022-09-09 28.60 29.09 28.36 28.90 0.1M
2022-09-08 27.53 28.25 27.33 28.19 0.1M
2022-09-07 27.81 28.24 27.19 28.00 0.1M
2022-09-06 27.67 28.08 27.30 27.82 0.1M
2022-09-02 28.39 28.39 27.30 27.67 0.1M
2022-09-01 28.66 28.66 27.25 27.79 0.2M
2022-08-31 29.92 30.07 29.02 29.27 0.2M
2022-08-30 30.02 30.22 29.43 29.72 0.1M
2022-08-29 30.08 30.52 29.80 29.85 0.1M
2022-08-26 32.10 32.10 30.47 30.47 0.1M
2022-08-25 31.15 32.00 31.04 31.95 0.1M
2022-08-24 30.80 31.35 30.65 30.98 0.1M
2022-08-23 30.77 31.37 30.77 30.96 0.2M
2022-08-22 31.61 31.92 30.39 30.77 0.1M
2022-08-19 33.38 33.38 32.05 32.24 0.1M
2022-08-18 33.31 34.29 33.29 33.48 0.2M
2022-08-17 34.35 34.37 33.39 33.48 0.1M
2022-08-16 35.00 35.20 34.14 34.49 0.2M
2022-08-15 34.23 35.33 34.04 35.30 0.1M
2022-08-12 32.69 34.44 32.41 34.33 0.1M
2022-08-11 33.66 33.93 32.60 32.69 0.1M
2022-08-10 32.68 33.72 31.15 33.63 0.2M
2022-08-09 36.20 36.20 30.94 32.28 0.3M
2022-08-08 38.60 38.69 37.11 37.70 0.1M
2022-08-05 38.39 39.18 38.25 38.84 0.1M
2022-08-04 38.85 39.20 38.53 39.05 0.1M
2022-08-03 37.43 39.03 37.20 38.97 0.1M
2022-08-02 36.66 37.62 36.66 37.31 0.1M
2022-08-01 36.99 37.46 36.82 37.00 0.1M
2022-07-29 36.40 37.28 34.73 37.23 0.1M
2022-07-28 36.64 36.83 35.89 36.72 0.1M
2022-07-27 35.31 36.77 35.31 36.53 0.1M
2022-07-26 35.05 35.36 34.74 34.94 0.0M
2022-07-25 35.61 35.76 34.85 35.29 0.1M
2022-07-22 36.98 36.98 35.42 35.80 0.1M
2022-07-21 37.04 37.53 36.54 37.03 0.1M
2022-07-20 35.15 36.65 34.82 36.61 0.3M
2022-07-19 34.02 35.15 34.02 34.77 0.2M
2022-07-18 34.77 34.95 33.74 33.75 0.1M
2022-07-15 34.83 34.87 33.91 34.20 0.2M
2022-07-14 34.20 34.92 33.77 34.25 0.1M
2022-07-13 33.35 34.53 33.35 34.31 0.1M
2022-07-12 34.42 34.91 33.88 33.98 0.1M
2022-07-11 34.07 34.27 33.76 34.15 0.1M
2022-07-08 34.45 34.91 32.64 34.35 0.1M
2022-07-07 35.17 35.72 34.60 34.91 0.1M
2022-07-06 33.66 34.95 33.36 34.80 0.2M
2022-07-05 32.23 33.58 31.88 33.48 0.1M
2022-07-01 33.26 33.35 32.44 32.86 0.1M
2022-06-30 32.69 33.99 32.37 33.56 0.1M
2022-06-29 33.33 33.34 32.18 33.25 0.1M
2022-06-28 34.86 34.90 33.38 33.55 0.1M
2022-06-27 35.02 35.02 33.86 34.67 0.0M
2022-06-24 33.91 34.80 33.90 34.45 0.1M
2022-06-23 33.34 33.84 33.10 33.73 0.1M
2022-06-22 33.19 33.89 32.58 33.34 0.1M
2022-06-21 33.52 34.26 33.31 33.41 0.1M
2022-06-17 32.78 33.58 32.13 33.08 0.3M
2022-06-16 33.04 33.15 31.90 32.27 0.1M
2022-06-15 33.38 34.70 33.04 34.01 0.1M
2022-06-14 32.99 33.21 32.27 32.95 0.1M
2022-06-13 33.89 34.02 32.65 32.71 0.1M
2022-06-10 35.13 35.51 34.74 35.04 0.1M
2022-06-09 36.20 36.65 35.77 35.84 0.1M
2022-06-08 36.84 37.49 36.28 36.49 0.1M
2022-06-07 35.64 37.31 35.59 37.23 0.1M
2022-06-06 37.20 37.57 35.77 36.14 0.1M
2022-06-03 37.66 37.66 35.92 36.51 0.1M
2022-06-02 36.47 38.51 36.40 38.19 0.1M
2022-06-01 36.45 37.10 35.56 36.79 0.1M
2022-05-31 36.83 36.90 35.83 36.07 0.1M
2022-05-27 35.80 37.34 35.51 37.14 0.1M
2022-05-26 33.53 35.96 33.53 35.48 0.2M
2022-05-25 32.48 33.69 32.47 33.53 0.1M
2022-05-24 32.79 33.31 32.10 32.90 0.2M
2022-05-23 33.37 33.57 32.58 33.15 0.1M
2022-05-20 33.32 33.66 32.09 33.27 0.1M
2022-05-19 32.81 33.72 32.44 32.90 0.1M
2022-05-18 33.54 34.71 32.43 32.83 0.2M
2022-05-17 34.67 35.00 33.96 34.31 0.1M
2022-05-16 34.23 34.79 33.40 33.68 0.3M
2022-05-13 33.38 35.20 33.23 34.54 0.3M
2022-05-12 31.76 34.19 31.08 32.89 0.2M
2022-05-11 34.79 35.37 31.74 32.16 0.3M
2022-05-10 33.85 35.82 32.38 34.91 0.2M
2022-05-09 34.97 35.66 33.88 34.21 0.1M
2022-05-06 35.99 36.51 35.15 35.99 0.1M
2022-05-05 37.69 37.69 35.72 36.29 0.1M
2022-05-04 37.06 38.41 35.87 38.18 0.1M
2022-05-03 36.84 37.43 36.44 37.06 0.1M
2022-05-02 36.06 36.95 35.50 36.94 0.3M
2022-04-29 36.21 37.36 36.17 36.34 0.2M
2022-04-28 35.90 37.30 34.90 36.89 0.1M
2022-04-27 34.74 36.26 34.70 35.11 0.1M
2022-04-26 35.74 35.96 34.37 35.13 0.2M
2022-04-25 35.10 35.90 34.77 35.51 0.1M
2022-04-22 35.63 36.75 35.35 35.57 0.1M
2022-04-21 36.85 37.12 35.51 35.86 0.2M
2022-04-20 36.58 37.40 35.95 36.42 0.1M
2022-04-19 34.90 36.19 34.55 36.00 0.1M
2022-04-18 34.58 35.50 34.50 34.95 0.1M
2022-04-14 36.61 36.61 34.83 34.89 0.1M
2022-04-13 35.49 36.66 35.42 36.24 0.1M
2022-04-12 35.07 35.87 34.82 35.44 0.2M
2022-04-11 35.10 35.37 33.46 34.21 0.3M
2022-04-08 37.20 37.70 35.57 35.69 0.1M
2022-04-07 37.69 38.30 37.00 37.48 0.1M
2022-04-06 38.48 38.50 37.52 37.76 0.1M
2022-04-05 40.68 40.70 38.97 38.98 0.1M
2022-04-04 41.47 42.25 40.59 40.84 0.1M
2022-04-01 41.00 41.67 40.46 41.53 0.3M
2022-03-31 40.32 40.98 40.15 40.65 0.1M
2022-03-30 41.31 41.79 40.12 40.38 0.1M
2022-03-29 40.70 41.84 40.48 41.58 0.1M
2022-03-28 39.88 40.65 39.08 40.00 0.1M
2022-03-25 40.63 40.76 39.69 40.29 0.3M
2022-03-24 39.35 40.50 38.91 40.44 0.1M
2022-03-23 39.30 40.17 38.56 39.01 0.1M
2022-03-22 39.01 40.62 38.71 39.51 0.1M
2022-03-21 39.97 40.50 38.79 39.16 0.1M
2022-03-18 39.02 40.55 38.96 40.21 0.2M
2022-03-17 38.58 39.35 38.04 39.05 0.1M
2022-03-16 38.24 39.26 37.57 38.95 0.1M
2022-03-15 36.61 37.47 35.77 37.47 0.1M
2022-03-14 36.94 37.96 35.95 36.46 0.1M
2022-03-11 39.53 39.54 37.32 37.38 0.1M
2022-03-10 38.26 39.04 37.60 39.01 0.1M
2022-03-09 39.84 39.88 38.92 39.14 0.1M
2022-03-08 38.23 39.65 37.26 38.68 0.1M
2022-03-07 39.21 39.89 37.68 37.68 0.1M
2022-03-04 38.89 39.49 38.42 39.41 0.1M
2022-03-03 40.19 40.82 39.01 39.48 0.1M
2022-03-02 39.53 40.98 39.31 40.55 0.1M
2022-03-01 40.43 40.67 38.82 39.32 0.1M
2022-02-28 39.97 41.20 39.62 40.77 0.1M
2022-02-25 40.67 41.06 39.45 40.43 0.1M
2022-02-24 36.29 40.80 36.28 40.60 0.1M
2022-02-23 39.43 39.71 38.09 38.13 0.1M
2022-02-22 39.18 40.90 38.45 39.06 0.1M
2022-02-18 40.19 40.80 39.72 40.14 0.1M
2022-02-17 40.75 41.16 39.73 40.26 0.1M
2022-02-16 41.24 42.14 40.77 41.91 0.1M
2022-02-15 39.50 40.54 38.50 40.00 0.1M
2022-02-14 36.30 38.08 36.30 37.02 0.2M
2022-02-11 37.46 38.09 35.89 36.43 0.1M
2022-02-10 38.04 38.84 36.81 37.03 0.1M
2022-02-09 38.94 39.29 37.94 38.84 0.1M
2022-02-08 36.50 38.23 35.39 38.15 0.1M
2022-02-07 37.04 37.36 36.12 36.54 0.1M
2022-02-04 35.31 37.08 35.00 36.62 0.1M
2022-02-03 35.93 36.96 35.49 35.55 0.1M
2022-02-02 37.49 38.16 36.62 37.40 0.2M
2022-02-01 37.84 37.88 35.68 36.54 0.2M
2022-01-31 35.27 37.95 35.26 37.67 0.2M
2022-01-28 33.38 35.08 32.45 34.98 0.1M
2022-01-27 35.47 35.57 33.27 33.60 0.1M
2022-01-26 36.51 36.92 34.66 35.05 0.2M
2022-01-25 36.21 36.66 34.86 35.20 0.1M
2022-01-24 35.34 37.35 34.35 37.19 0.2M
2022-01-21 35.87 38.54 35.79 36.47 0.2M
2022-01-20 37.85 38.95 36.42 36.51 0.1M
2022-01-19 38.65 39.20 37.50 37.64 0.1M
2022-01-18 39.56 40.02 37.99 38.02 0.1M
2022-01-14 39.55 40.76 39.55 40.56 0.1M
2022-01-13 41.57 42.00 40.11 40.19 0.1M
2022-01-12 40.94 42.09 40.70 41.33 0.2M
2022-01-11 39.22 40.98 38.33 40.50 0.1M
2022-01-10 38.34 39.46 37.23 39.29 0.1M
2022-01-07 40.80 41.90 38.83 38.94 0.1M
2022-01-06 40.69 41.75 40.05 40.69 0.1M
2022-01-05 44.13 44.13 40.75 40.90 0.1M
2022-01-04 45.79 45.80 43.69 44.43 0.1M
2022-01-03 43.74 45.73 43.74 45.51 0.1M