CHS Inc

CHSCM
🏛️ 美国 →
24.93
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
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
2021-12-31 27.55 27.79 27.47 27.74 0.1M
2021-12-30 27.41 27.53 27.40 27.50 0.0M
2021-12-29 27.63 27.63 27.38 27.40 0.0M
2021-12-28 27.57 27.62 27.39 27.45 0.0M
2021-12-27 27.61 27.87 27.45 27.45 0.0M
2021-12-23 27.60 27.79 27.21 27.63 0.9M
2021-12-22 27.79 27.79 27.60 27.60 0.0M
2021-12-21 27.45 27.75 27.44 27.71 0.1M
2021-12-20 27.40 27.61 27.18 27.45 0.0M
2021-12-17 27.58 27.67 27.31 27.42 0.0M
2021-12-16 27.77 27.77 27.41 27.77 0.0M
2021-12-15 27.86 27.86 27.61 27.82 0.0M
2021-12-14 27.91 28.24 27.68 27.79 0.0M
2021-12-13 28.09 28.22 27.90 27.92 0.0M
2021-12-10 28.16 28.24 27.93 28.10 0.0M
2021-12-09 28.06 28.26 27.85 27.94 0.0M
2021-12-08 27.97 28.27 27.97 28.21 0.0M
2021-12-07 27.99 28.24 27.99 28.21 0.0M
2021-12-06 27.66 28.06 27.56 27.78 0.0M
2021-12-03 27.95 28.11 27.65 27.78 0.0M
2021-12-02 27.68 27.97 27.53 27.97 0.0M
2021-12-01 27.78 27.84 27.73 27.78 0.0M
2021-11-30 28.15 28.15 27.59 27.61 0.0M
2021-11-29 27.79 28.12 27.61 28.12 0.0M
2021-11-26 27.92 27.97 27.70 27.70 0.0M
2021-11-24 27.90 28.05 27.72 28.00 0.0M
2021-11-23 27.72 27.94 27.50 27.94 0.0M
2021-11-22 27.96 27.98 27.74 27.81 0.0M
2021-11-19 27.80 27.89 27.65 27.89 0.0M
2021-11-18 27.94 27.94 27.51 27.72 0.0M
2021-11-17 27.75 27.94 27.59 27.93 0.0M
2021-11-16 27.71 27.77 27.60 27.76 0.0M
2021-11-15 27.84 27.84 27.62 27.62 0.0M
2021-11-12 27.79 27.95 27.63 27.69 0.0M
2021-11-11 27.86 28.01 27.62 27.87 0.0M
2021-11-10 28.04 28.04 27.72 27.75 0.0M
2021-11-09 28.02 28.12 27.93 28.05 0.0M
2021-11-08 28.10 28.11 27.94 28.00 0.0M
2021-11-05 28.12 28.15 27.94 28.00 0.0M
2021-11-04 28.14 28.15 27.97 27.97 0.0M
2021-11-03 28.09 28.13 27.92 28.03 0.0M
2021-11-02 28.14 28.14 28.03 28.11 0.0M
2021-11-01 28.10 28.15 27.96 28.08 0.0M
2021-10-29 27.98 28.15 27.77 28.12 0.0M
2021-10-28 27.94 28.14 27.91 27.91 0.0M
2021-10-27 28.11 28.15 27.97 28.04 0.0M
2021-10-26 27.91 28.15 27.91 28.12 0.0M
2021-10-25 27.90 28.15 27.80 28.08 0.0M
2021-10-22 28.09 28.09 27.86 27.94 0.0M
2021-10-21 28.01 28.14 28.00 28.07 0.0M
2021-10-20 27.91 28.10 27.83 28.01 0.0M
2021-10-19 27.98 28.02 27.80 27.98 0.0M
2021-10-18 28.00 28.12 27.86 28.03 0.0M
2021-10-15 28.03 28.03 27.87 28.00 0.0M
2021-10-14 27.94 28.13 27.85 28.12 0.0M
2021-10-13 27.81 28.10 27.76 27.76 0.0M
2021-10-12 27.46 27.82 27.44 27.68 0.0M
2021-10-11 27.56 27.74 27.43 27.55 0.0M
2021-10-08 27.79 27.79 27.43 27.49 0.0M
2021-10-07 27.48 27.61 27.48 27.50 0.0M
2021-10-06 27.46 27.59 27.46 27.53 0.0M
2021-10-05 27.75 27.75 27.49 27.57 0.0M
2021-10-04 28.07 28.07 27.55 27.59 0.0M
2021-10-01 28.11 28.13 27.90 28.01 0.0M
2021-09-30 28.15 28.15 27.84 28.12 0.0M
2021-09-29 27.85 27.91 27.56 27.91 0.0M
2021-09-28 27.76 27.82 27.53 27.70 0.0M
2021-09-27 27.85 27.91 27.75 27.81 0.0M
2021-09-24 27.93 27.93 27.69 27.89 0.0M
2021-09-23 28.14 28.14 27.78 27.93 0.0M
2021-09-22 27.81 28.14 27.75 28.11 0.0M
2021-09-21 27.75 27.88 27.60 27.64 0.0M
2021-09-20 27.80 27.88 27.41 27.68 0.0M
2021-09-17 28.14 28.14 27.80 27.80 0.0M
2021-09-16 28.19 28.40 27.99 28.14 0.0M
2021-09-15 28.60 28.62 28.40 28.45 0.0M
2021-09-14 28.44 28.64 28.40 28.55 0.0M
2021-09-13 28.64 28.64 28.46 28.59 0.0M
2021-09-10 28.55 28.63 28.40 28.53 0.0M
2021-09-09 28.57 28.65 28.40 28.48 0.0M
2021-09-08 28.48 28.53 28.39 28.53 0.0M
2021-09-07 28.57 28.62 28.47 28.55 0.0M
2021-09-03 28.64 28.65 28.58 28.64 0.0M
2021-09-02 28.64 28.64 28.55 28.62 0.0M
2021-09-01 28.44 28.63 28.44 28.61 0.0M
2021-08-31 28.55 28.55 28.33 28.35 0.1M
2021-08-30 28.59 28.68 28.57 28.58 0.0M
2021-08-27 28.48 28.67 28.32 28.62 0.0M
2021-08-26 28.53 28.70 28.42 28.42 0.0M
2021-08-25 28.50 28.66 28.50 28.62 0.0M
2021-08-24 28.54 28.68 28.52 28.62 0.0M
2021-08-23 28.58 28.69 28.49 28.49 0.0M
2021-08-20 28.28 28.63 28.28 28.63 0.0M
2021-08-19 28.38 28.49 28.13 28.35 0.0M
2021-08-18 28.52 28.60 28.23 28.45 0.0M
2021-08-17 28.60 28.61 28.30 28.41 0.0M
2021-08-16 28.32 28.67 28.32 28.62 0.0M
2021-08-13 28.27 28.45 28.11 28.45 0.0M
2021-08-12 28.12 28.27 28.12 28.20 0.0M
2021-08-11 28.15 28.32 28.07 28.13 0.0M
2021-08-10 28.66 28.66 27.88 28.14 0.1M
2021-08-09 28.75 28.75 28.60 28.60 0.0M
2021-08-06 28.59 28.77 28.40 28.72 0.0M
2021-08-05 28.36 28.72 28.36 28.68 0.0M
2021-08-04 28.36 28.40 28.02 28.40 0.0M
2021-08-03 28.25 28.39 28.18 28.36 0.0M
2021-08-02 28.06 28.37 28.05 28.37 0.0M
2021-07-30 28.15 28.25 27.95 28.17 0.0M
2021-07-29 28.01 28.34 28.01 28.25 0.0M
2021-07-28 28.23 28.27 27.95 28.02 0.0M
2021-07-27 28.31 28.31 28.06 28.31 0.0M
2021-07-26 28.31 28.32 28.05 28.32 0.0M
2021-07-23 28.30 28.39 28.12 28.37 0.0M
2021-07-22 28.28 28.29 27.94 28.22 0.0M
2021-07-21 28.00 28.25 27.97 28.25 0.0M
2021-07-20 28.07 28.10 27.85 28.03 0.0M
2021-07-19 27.97 28.04 27.82 27.91 0.0M
2021-07-16 27.97 28.05 27.85 27.87 0.0M
2021-07-15 27.89 28.07 27.89 27.91 0.0M
2021-07-14 28.00 28.00 27.86 27.95 0.0M
2021-07-13 28.02 28.03 27.86 27.87 0.0M
2021-07-12 28.20 28.27 28.04 28.08 0.0M
2021-07-09 28.38 28.38 28.14 28.14 0.0M
2021-07-08 28.34 28.45 28.25 28.26 0.0M
2021-07-07 28.40 28.40 28.32 28.38 0.0M
2021-07-06 28.44 28.44 28.32 28.36 0.0M
2021-07-02 28.40 28.44 28.22 28.44 0.0M
2021-07-01 28.35 28.40 28.16 28.32 0.0M
2021-06-30 28.23 28.37 28.06 28.37 0.1M
2021-06-29 28.07 28.07 27.86 27.99 0.0M
2021-06-28 27.95 28.03 27.75 28.03 0.0M
2021-06-25 28.03 28.16 27.75 27.90 0.0M
2021-06-24 28.19 28.25 27.93 27.96 0.0M
2021-06-23 28.21 28.25 28.05 28.13 0.0M
2021-06-22 28.22 28.22 27.99 28.22 0.0M
2021-06-21 28.17 28.25 27.99 28.18 0.0M
2021-06-18 28.10 28.23 28.01 28.23 0.0M
2021-06-17 28.04 28.16 27.78 28.16 0.0M
2021-06-16 28.11 28.11 27.81 28.04 0.0M
2021-06-15 28.25 28.29 28.01 28.12 0.0M
2021-06-14 28.18 28.33 28.14 28.33 0.0M
2021-06-11 28.10 28.20 27.98 28.11 0.0M
2021-06-10 28.07 28.16 27.98 28.14 0.0M
2021-06-09 27.98 28.08 27.85 28.08 0.0M
2021-06-08 27.88 27.97 27.77 27.91 0.0M
2021-06-07 27.94 27.95 27.83 27.83 0.0M
2021-06-04 27.81 27.99 27.72 27.96 0.0M
2021-06-03 27.79 27.86 27.66 27.85 0.0M
2021-06-02 27.68 27.79 27.54 27.79 0.0M
2021-06-01 27.51 27.73 27.50 27.71 0.0M
2021-05-28 27.42 27.57 27.42 27.48 0.0M
2021-05-27 27.58 27.58 27.38 27.42 0.0M
2021-05-26 27.53 27.60 27.50 27.54 0.0M
2021-05-25 27.59 27.64 27.44 27.61 0.0M
2021-05-24 27.45 27.59 27.36 27.59 0.0M
2021-05-21 27.36 27.63 27.34 27.38 0.0M
2021-05-20 27.47 27.48 27.30 27.44 0.0M
2021-05-19 27.39 27.47 27.23 27.41 0.0M
2021-05-18 27.27 27.49 27.25 27.44 0.0M
2021-05-17 27.21 27.49 27.21 27.43 0.0M
2021-05-14 27.18 27.42 27.08 27.17 0.0M
2021-05-13 27.22 27.38 27.05 27.09 0.0M
2021-05-12 27.45 27.45 27.14 27.24 0.0M
2021-05-11 27.48 27.53 27.23 27.47 0.0M
2021-05-10 27.69 27.69 27.49 27.51 0.0M
2021-05-07 27.65 27.70 27.61 27.68 0.0M
2021-05-06 27.60 27.73 27.37 27.57 0.0M
2021-05-05 27.76 27.80 27.57 27.64 0.0M
2021-05-04 27.59 27.70 27.52 27.65 0.0M
2021-05-03 27.67 27.80 27.62 27.69 0.0M
2021-04-30 27.99 27.99 27.50 27.55 0.1M
2021-04-29 27.91 28.00 27.79 27.99 0.0M
2021-04-28 28.08 28.08 27.79 27.97 0.0M
2021-04-27 28.08 28.08 27.88 28.06 0.0M
2021-04-26 28.08 28.08 27.90 28.03 0.0M
2021-04-23 27.80 28.00 27.80 27.99 0.0M
2021-04-22 27.83 27.98 27.76 27.85 0.0M
2021-04-21 27.86 28.00 27.82 27.98 0.0M
2021-04-20 28.00 28.00 27.76 27.83 0.0M
2021-04-19 28.13 28.13 27.82 27.97 0.0M
2021-04-16 27.90 28.12 27.74 28.12 0.0M
2021-04-15 27.91 28.11 27.84 28.00 0.0M
2021-04-14 28.05 28.08 27.75 27.92 0.0M
2021-04-13 27.80 28.03 27.77 28.02 0.0M
2021-04-12 27.92 27.97 27.79 27.95 0.0M
2021-04-09 28.00 28.03 27.68 27.79 0.0M
2021-04-08 27.90 28.02 27.79 28.00 0.0M
2021-04-07 28.05 28.05 27.89 27.96 0.0M
2021-04-06 27.86 28.02 27.62 28.02 0.0M
2021-04-05 27.93 27.93 27.50 27.81 0.0M
2021-04-01 27.51 27.87 27.48 27.87 0.0M
2021-03-31 27.81 27.81 27.40 27.62 0.0M
2021-03-30 27.49 27.49 27.22 27.43 0.0M
2021-03-29 27.77 27.77 27.27 27.49 0.0M
2021-03-26 27.83 27.83 27.51 27.70 0.0M
2021-03-25 27.85 27.88 27.64 27.72 0.0M
2021-03-24 27.51 27.93 27.51 27.85 0.0M
2021-03-23 27.37 27.76 27.37 27.62 0.0M
2021-03-22 27.65 27.76 27.49 27.64 0.0M
2021-03-19 27.66 27.76 27.34 27.76 0.0M
2021-03-18 27.69 27.70 27.33 27.54 0.0M
2021-03-17 27.79 27.99 27.72 27.99 0.0M
2021-03-16 27.70 27.86 27.40 27.86 0.0M
2021-03-15 28.00 28.00 27.76 27.85 0.0M
2021-03-12 28.00 28.00 27.77 27.98 0.0M
2021-03-11 27.89 28.05 27.58 28.01 0.0M
2021-03-10 28.00 28.03 27.82 28.00 0.0M
2021-03-09 28.02 28.11 27.82 27.94 0.0M
2021-03-08 27.93 28.06 27.72 28.02 0.0M
2021-03-05 27.68 27.93 27.67 27.90 0.0M
2021-03-04 27.64 27.74 27.38 27.53 0.0M
2021-03-03 27.38 27.58 27.01 27.58 0.0M
2021-03-02 26.99 27.35 26.89 27.33 0.0M
2021-03-01 27.00 27.00 26.86 26.91 0.0M
2021-02-26 26.82 27.00 26.76 27.00 0.0M
2021-02-25 26.84 26.88 26.59 26.67 0.1M
2021-02-24 26.95 26.95 26.50 26.70 0.1M
2021-02-23 26.64 26.91 26.58 26.91 0.0M
2021-02-22 26.66 26.73 26.51 26.52 0.0M
2021-02-19 26.83 26.98 26.65 26.66 0.0M
2021-02-18 26.85 27.02 26.64 26.80 0.0M
2021-02-17 26.88 27.13 26.75 26.76 0.0M
2021-02-16 27.19 27.25 26.75 26.75 0.0M
2021-02-12 27.28 27.29 26.83 27.03 0.0M
2021-02-11 27.60 27.60 27.31 27.31 0.0M
2021-02-10 27.80 27.80 27.38 27.55 0.0M
2021-02-09 27.73 27.87 27.70 27.76 0.0M
2021-02-08 27.76 27.76 27.51 27.62 0.0M
2021-02-05 27.57 27.76 27.57 27.73 0.0M
2021-02-04 27.35 27.73 27.27 27.59 0.0M
2021-02-03 27.75 27.75 27.36 27.49 0.0M
2021-02-02 27.65 27.74 27.46 27.74 0.0M
2021-02-01 27.67 27.70 27.31 27.54 0.0M
2021-01-29 27.38 27.70 27.27 27.67 0.0M
2021-01-28 27.47 27.47 27.13 27.38 0.0M
2021-01-27 27.56 27.60 27.18 27.25 0.0M
2021-01-26 27.85 28.07 27.60 27.62 0.0M
2021-01-25 28.04 28.14 27.59 27.85 0.0M
2021-01-22 27.96 28.06 27.70 27.90 0.0M
2021-01-21 27.98 27.98 27.65 27.96 0.0M
2021-01-20 27.80 27.96 27.45 27.96 0.0M
2021-01-19 27.82 27.84 27.38 27.78 0.0M
2021-01-15 27.75 27.93 27.50 27.73 0.0M
2021-01-14 27.60 27.75 27.46 27.72 0.0M
2021-01-13 26.92 27.46 26.92 27.44 0.0M
2021-01-12 27.35 27.35 26.70 26.85 0.0M
2021-01-11 27.40 27.50 27.07 27.25 0.0M
2021-01-08 27.67 27.67 27.30 27.42 0.0M
2021-01-07 27.64 27.64 27.32 27.57 0.0M
2021-01-06 27.82 27.82 27.41 27.48 0.0M
2021-01-05 27.41 27.83 27.40 27.83 0.0M
2021-01-04 27.83 27.83 27.31 27.40 0.0M