CEVA Inc

CEVA
🏛️ 美国 →
26.41
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
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
2023-12-29 23.24 23.34 22.65 22.71 0.1M
2023-12-28 23.39 23.48 23.19 23.31 0.1M
2023-12-27 23.44 23.68 23.25 23.47 0.1M
2023-12-26 23.12 23.50 23.12 23.41 0.1M
2023-12-22 23.70 23.84 23.06 23.09 0.1M
2023-12-21 23.47 23.86 23.36 23.59 0.1M
2023-12-20 23.04 24.12 22.85 23.01 0.2M
2023-12-19 23.40 23.80 23.23 23.26 0.2M
2023-12-18 23.57 23.74 23.23 23.28 0.2M
2023-12-15 24.20 24.47 23.52 23.55 0.4M
2023-12-14 22.94 24.26 22.72 23.88 0.2M
2023-12-13 22.09 22.81 21.80 22.51 0.1M
2023-12-12 22.66 22.69 22.10 22.16 0.1M
2023-12-11 21.79 22.74 21.56 22.74 0.2M
2023-12-08 21.37 21.96 21.37 21.63 0.2M
2023-12-07 22.11 22.11 21.48 21.52 0.2M
2023-12-06 21.92 22.48 21.70 21.79 0.2M
2023-12-05 21.91 22.07 21.45 21.55 0.2M
2023-12-04 21.42 22.20 21.31 22.08 0.3M
2023-12-01 21.76 22.00 21.43 21.58 0.3M
2023-11-30 22.23 22.23 21.69 21.76 0.2M
2023-11-29 22.70 23.09 22.08 22.11 0.2M
2023-11-28 22.37 22.40 21.90 22.34 0.2M
2023-11-27 22.30 22.63 22.11 22.45 0.1M
2023-11-24 22.25 22.65 22.10 22.46 0.1M
2023-11-22 22.38 22.82 22.23 22.35 0.1M
2023-11-21 22.61 22.61 21.96 22.17 0.1M
2023-11-20 22.16 23.22 21.83 22.91 0.2M
2023-11-17 22.10 22.27 21.83 22.23 0.1M
2023-11-16 22.15 22.15 21.58 21.90 0.1M
2023-11-15 21.97 22.73 21.78 22.23 0.2M
2023-11-14 21.04 22.04 20.50 21.98 0.2M
2023-11-13 19.60 20.49 19.20 19.98 0.3M
2023-11-10 19.20 20.37 19.08 19.90 0.2M
2023-11-09 20.03 20.38 18.73 18.75 0.2M
2023-11-08 18.78 20.73 17.91 19.68 0.2M
2023-11-07 19.57 20.62 19.57 20.41 0.2M
2023-11-06 19.45 19.62 19.15 19.59 0.2M
2023-11-03 18.87 19.72 18.87 19.48 0.2M
2023-11-02 17.74 18.47 17.47 18.23 0.2M
2023-11-01 17.10 17.23 16.91 17.16 0.1M
2023-10-31 16.74 17.21 16.38 17.17 0.1M
2023-10-30 17.08 17.15 16.40 16.65 0.2M
2023-10-27 17.21 17.21 16.95 17.05 0.1M
2023-10-26 17.22 17.55 16.99 17.13 0.1M
2023-10-25 17.27 17.53 16.86 17.11 0.2M
2023-10-24 17.59 17.72 17.19 17.55 0.1M
2023-10-23 18.17 18.18 17.53 17.56 0.1M
2023-10-20 18.92 18.92 18.17 18.18 0.1M
2023-10-19 19.17 19.32 18.78 18.83 0.1M
2023-10-18 19.01 19.19 18.47 18.89 0.1M
2023-10-17 18.92 19.37 18.78 19.29 0.2M
2023-10-16 18.82 19.39 18.82 19.16 0.3M
2023-10-13 18.97 19.15 18.57 18.80 0.1M
2023-10-12 18.90 19.22 18.65 19.00 0.2M
2023-10-11 19.11 19.37 18.75 18.98 0.1M
2023-10-10 18.37 19.14 18.08 18.93 0.1M
2023-10-09 18.30 18.51 18.06 18.35 0.2M
2023-10-06 18.54 18.98 18.41 18.55 0.1M
2023-10-05 18.70 18.88 18.43 18.68 0.2M
2023-10-04 18.95 19.20 18.45 18.63 0.1M
2023-10-03 19.41 19.45 18.69 18.95 0.2M
2023-10-02 19.38 19.61 19.35 19.49 0.1M
2023-09-29 19.71 20.09 19.37 19.39 0.2M
2023-09-28 19.02 20.05 18.83 19.45 0.2M
2023-09-27 19.01 19.24 18.85 19.14 0.1M
2023-09-26 19.40 19.53 18.91 18.93 0.1M
2023-09-25 19.61 19.95 19.49 19.59 0.1M
2023-09-22 19.79 20.10 19.64 19.78 0.1M
2023-09-21 20.13 20.36 19.72 19.74 0.1M
2023-09-20 21.19 21.39 20.51 20.52 0.1M
2023-09-19 21.37 21.37 20.70 20.93 0.1M
2023-09-18 21.06 21.55 20.87 21.45 0.1M
2023-09-15 21.55 21.55 20.87 21.13 0.7M
2023-09-14 21.94 22.16 21.42 21.47 0.2M
2023-09-13 21.41 21.88 21.32 21.72 0.2M
2023-09-12 21.37 21.73 20.91 21.38 0.2M
2023-09-11 22.80 22.80 21.22 21.48 0.2M
2023-09-08 23.01 23.31 22.92 23.00 0.1M
2023-09-07 22.73 23.14 22.48 23.04 0.2M
2023-09-06 23.07 23.30 22.93 23.13 0.1M
2023-09-05 23.11 23.25 22.71 23.12 0.1M
2023-09-01 23.36 23.56 23.26 23.40 0.1M
2023-08-31 22.90 23.45 22.61 23.22 0.1M
2023-08-30 22.38 23.15 22.02 23.01 0.2M
2023-08-29 22.09 22.75 21.96 22.51 0.1M
2023-08-28 21.43 22.52 21.35 22.18 0.2M
2023-08-25 21.10 21.50 20.89 21.33 0.1M
2023-08-24 21.59 21.60 20.96 21.08 0.1M
2023-08-23 20.58 21.47 20.49 21.45 0.1M
2023-08-22 20.76 20.83 20.34 20.62 0.1M
2023-08-21 20.64 21.08 20.40 20.67 0.1M
2023-08-18 20.22 20.75 20.22 20.61 0.1M
2023-08-17 19.77 20.42 19.72 20.39 0.2M
2023-08-16 20.29 20.48 19.80 19.81 0.1M
2023-08-15 20.63 21.00 20.10 20.27 0.2M
2023-08-14 21.36 21.88 20.55 20.73 0.2M
2023-08-11 21.64 21.91 21.20 21.62 0.2M
2023-08-10 21.37 22.23 21.35 21.97 0.2M
2023-08-09 22.15 22.28 20.91 22.06 0.3M
2023-08-08 25.17 25.18 24.63 25.11 0.1M
2023-08-07 25.63 25.69 25.16 25.51 0.1M
2023-08-04 25.62 25.95 25.23 25.48 0.1M
2023-08-03 25.83 26.05 25.40 25.74 0.1M
2023-08-02 26.62 26.62 25.81 26.04 0.1M
2023-08-01 26.88 27.23 26.59 27.06 0.1M
2023-07-31 27.08 27.48 27.03 27.16 0.3M
2023-07-28 27.08 27.37 26.97 27.12 0.1M
2023-07-27 27.39 27.65 26.54 26.69 0.1M
2023-07-26 26.60 27.06 26.59 26.91 0.1M
2023-07-25 26.42 26.98 26.37 26.82 0.1M
2023-07-24 26.49 26.67 26.19 26.45 0.1M
2023-07-21 26.17 26.65 25.92 26.52 0.1M
2023-07-20 26.78 27.02 25.69 25.92 0.1M
2023-07-19 26.86 27.26 26.58 27.08 0.1M
2023-07-18 26.22 26.84 26.07 26.80 0.1M
2023-07-17 26.02 26.64 25.85 26.48 0.1M
2023-07-14 26.30 26.37 25.83 26.03 0.1M
2023-07-13 26.07 26.37 25.98 26.36 0.1M
2023-07-12 25.88 26.09 25.58 25.91 0.1M
2023-07-11 25.23 25.43 24.55 25.40 0.1M
2023-07-10 24.75 25.26 24.75 25.01 0.1M
2023-07-07 24.84 25.46 24.26 24.92 0.1M
2023-07-06 24.34 24.82 23.90 24.75 0.1M
2023-07-05 25.48 25.48 24.55 24.81 0.1M
2023-07-03 25.43 25.77 25.33 25.76 0.0M
2023-06-30 25.51 25.78 25.42 25.55 0.1M
2023-06-29 24.81 25.27 24.56 25.19 0.1M
2023-06-28 24.22 24.71 23.47 24.65 0.1M
2023-06-27 23.52 24.67 23.38 24.55 0.1M
2023-06-26 23.29 23.78 23.28 23.32 0.1M
2023-06-23 23.48 23.52 23.15 23.23 0.3M
2023-06-22 23.82 24.00 23.62 23.92 0.1M
2023-06-21 24.65 24.86 23.91 23.93 0.1M
2023-06-20 25.59 25.70 24.83 24.84 0.1M
2023-06-16 26.21 26.21 25.44 25.77 0.4M
2023-06-15 25.78 26.05 25.52 25.81 0.1M
2023-06-14 26.10 26.59 25.88 26.10 0.1M
2023-06-13 25.70 26.49 25.57 26.24 0.1M
2023-06-12 24.77 25.50 24.73 25.47 0.1M
2023-06-09 24.86 25.02 24.53 24.61 0.1M
2023-06-08 24.91 25.07 24.37 24.72 0.1M
2023-06-07 24.78 25.62 24.36 24.95 0.1M
2023-06-06 23.92 24.98 23.92 24.59 0.1M
2023-06-05 24.66 24.73 23.84 24.16 0.1M
2023-06-02 25.41 25.54 24.63 24.97 0.1M
2023-06-01 25.02 25.12 24.55 25.03 0.2M
2023-05-31 23.97 25.34 23.81 25.02 0.6M
2023-05-30 24.60 24.94 23.79 24.27 0.2M
2023-05-26 22.42 24.24 22.42 24.22 0.1M
2023-05-25 22.38 22.38 21.84 22.29 0.1M
2023-05-24 22.05 22.10 21.72 21.98 0.1M
2023-05-23 22.45 22.79 22.26 22.28 0.2M
2023-05-22 21.80 22.71 21.74 22.50 0.1M
2023-05-19 21.92 21.96 21.46 21.79 0.2M
2023-05-18 21.42 21.90 21.42 21.72 0.2M
2023-05-17 21.32 21.63 20.92 21.44 0.1M
2023-05-16 21.61 21.61 21.17 21.32 0.2M
2023-05-15 20.98 21.81 20.89 21.60 0.2M
2023-05-12 21.13 21.29 20.71 20.98 0.3M
2023-05-11 21.00 21.67 20.52 21.09 0.4M
2023-05-10 22.75 22.75 20.53 21.31 0.4M
2023-05-09 25.31 25.41 24.68 24.92 0.1M
2023-05-08 25.54 26.19 25.39 25.63 0.1M
2023-05-05 24.81 25.78 24.37 25.62 0.3M
2023-05-04 24.83 25.11 24.27 24.61 0.1M
2023-05-03 25.24 25.58 24.63 25.11 0.1M
2023-05-02 25.49 25.71 24.96 25.40 0.2M
2023-05-01 25.29 25.60 25.16 25.51 0.1M
2023-04-28 25.33 25.47 24.98 25.13 0.1M
2023-04-27 25.91 26.30 25.07 25.14 0.1M
2023-04-26 25.49 26.05 25.20 25.97 0.1M
2023-04-25 26.64 26.64 25.35 25.47 0.1M
2023-04-24 26.90 27.05 26.64 26.71 0.0M
2023-04-21 27.31 27.32 26.90 27.00 0.1M
2023-04-20 27.48 27.70 27.14 27.37 0.1M
2023-04-19 27.89 28.16 27.58 27.66 0.0M
2023-04-18 28.58 28.78 28.07 28.19 0.0M
2023-04-17 28.07 28.54 27.95 28.43 0.1M
2023-04-14 28.53 28.60 27.99 28.27 0.1M
2023-04-13 28.52 28.70 28.43 28.53 0.1M
2023-04-12 29.35 29.38 28.17 28.31 0.1M
2023-04-11 29.55 29.89 28.95 28.95 0.1M
2023-04-10 28.59 29.68 28.59 29.58 0.1M
2023-04-06 28.88 29.29 28.58 28.96 0.1M
2023-04-05 29.25 29.30 28.77 29.05 0.1M
2023-04-04 30.40 30.50 29.22 29.47 0.1M
2023-04-03 30.34 30.46 29.86 30.36 0.1M
2023-03-31 29.67 30.57 29.67 30.43 0.1M
2023-03-30 29.47 29.92 29.30 29.72 0.1M
2023-03-29 29.00 29.44 28.59 29.28 0.1M
2023-03-28 28.85 28.85 27.84 28.60 0.1M
2023-03-27 29.13 29.31 28.66 29.03 0.1M
2023-03-24 28.92 29.21 28.49 28.99 0.2M
2023-03-23 29.02 29.63 28.80 29.25 0.1M
2023-03-22 29.75 30.25 28.70 28.72 0.1M
2023-03-21 29.89 30.28 29.28 29.63 0.1M
2023-03-20 29.58 30.03 29.13 29.56 0.1M
2023-03-17 30.77 30.99 29.04 29.30 1.0M
2023-03-16 29.41 30.85 29.13 30.59 0.1M
2023-03-15 29.66 29.86 29.03 29.71 0.1M
2023-03-14 30.21 30.67 29.81 30.22 0.1M
2023-03-13 29.77 30.17 29.39 29.56 0.1M
2023-03-10 31.23 31.50 30.17 30.46 0.1M
2023-03-09 31.41 32.25 31.15 31.18 0.1M
2023-03-08 31.28 31.73 31.20 31.39 0.1M
2023-03-07 30.97 32.12 30.97 31.19 0.1M
2023-03-06 32.15 32.39 30.95 31.01 0.1M
2023-03-03 31.94 32.39 31.49 32.18 0.1M
2023-03-02 31.35 32.16 31.01 32.04 0.1M
2023-03-01 31.84 32.20 31.64 31.87 0.1M
2023-02-28 31.68 32.04 31.52 31.56 0.1M
2023-02-27 31.96 32.00 31.66 31.74 0.1M
2023-02-24 31.42 31.80 31.29 31.67 0.1M
2023-02-23 32.67 32.70 31.72 32.21 0.1M
2023-02-22 31.98 32.09 31.54 31.77 0.1M
2023-02-21 32.32 32.79 31.89 31.98 0.1M
2023-02-17 32.97 33.43 32.38 33.01 0.1M
2023-02-16 34.98 34.98 32.58 32.65 0.1M
2023-02-15 36.23 36.29 34.55 34.66 0.1M
2023-02-14 34.00 35.07 33.75 34.65 0.1M
2023-02-13 33.83 34.50 33.81 34.27 0.1M
2023-02-10 33.85 34.69 33.23 33.75 0.1M
2023-02-09 35.00 35.25 34.12 34.25 0.1M
2023-02-08 35.11 35.97 34.47 34.58 0.1M
2023-02-07 34.56 35.57 34.31 35.28 0.1M
2023-02-06 34.56 34.92 34.27 34.70 0.1M
2023-02-03 34.87 35.78 34.82 35.14 0.1M
2023-02-02 34.92 35.67 34.81 35.34 0.1M
2023-02-01 33.38 34.86 32.90 34.38 0.1M
2023-01-31 33.17 33.71 32.77 33.12 0.2M
2023-01-30 33.43 33.83 32.22 33.17 0.1M
2023-01-27 33.36 34.07 33.13 33.92 0.0M
2023-01-26 33.99 34.01 33.00 33.87 0.1M
2023-01-25 32.43 33.69 32.32 33.66 0.1M
2023-01-24 33.27 33.89 31.86 32.79 0.0M
2023-01-23 32.46 33.97 32.00 33.58 0.1M
2023-01-20 31.75 32.27 31.40 32.23 0.1M
2023-01-19 31.60 31.83 30.09 31.30 0.1M
2023-01-18 31.47 32.20 31.47 31.93 0.1M
2023-01-17 30.42 31.17 30.34 31.09 0.1M
2023-01-13 29.53 30.60 29.21 30.51 0.1M
2023-01-12 29.66 29.98 29.06 29.88 0.1M
2023-01-11 29.16 29.55 28.63 29.49 0.1M
2023-01-10 27.43 29.25 27.43 29.23 0.1M
2023-01-09 26.88 27.99 26.84 27.59 0.1M
2023-01-06 26.29 26.62 25.42 26.44 0.1M
2023-01-05 25.79 25.79 25.34 25.49 0.1M
2023-01-04 25.75 26.15 25.35 25.83 0.1M
2023-01-03 25.94 26.16 25.17 25.29 0.1M