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
2024-12-31 25.08 25.12 24.75 24.78 0.2M
2024-12-30 24.75 25.00 24.75 24.95 0.0M
2024-12-27 24.92 24.99 24.75 24.75 0.0M
2024-12-26 24.85 25.00 24.70 25.00 0.0M
2024-12-24 24.97 24.98 24.70 24.85 0.0M
2024-12-23 24.80 24.99 24.80 24.88 0.0M
2024-12-20 24.80 25.00 24.67 24.83 0.1M
2024-12-19 24.95 25.00 24.65 24.65 0.1M
2024-12-18 24.91 25.06 24.90 24.96 0.1M
2024-12-17 24.88 25.00 24.80 24.96 0.1M
2024-12-16 25.15 25.22 25.08 25.12 0.0M
2024-12-13 25.13 25.19 25.07 25.10 0.0M
2024-12-12 25.17 25.22 25.11 25.15 0.0M
2024-12-11 25.19 25.28 25.13 25.17 0.0M
2024-12-10 25.10 25.23 25.10 25.19 0.0M
2024-12-09 25.17 25.24 25.08 25.17 0.0M
2024-12-06 25.21 25.33 25.13 25.17 0.0M
2024-12-05 25.20 25.28 25.15 25.21 0.0M
2024-12-04 25.11 25.40 25.11 25.18 0.0M
2024-12-03 25.14 25.32 25.11 25.19 0.0M
2024-12-02 25.16 25.61 25.15 25.21 0.0M
2024-11-29 25.20 25.38 25.12 25.13 0.2M
2024-11-27 25.00 25.21 25.00 25.17 0.0M
2024-11-26 25.24 25.24 25.01 25.04 0.0M
2024-11-25 25.25 25.41 25.21 25.35 0.0M
2024-11-22 25.30 25.32 25.13 25.21 0.0M
2024-11-21 25.13 25.39 25.13 25.26 0.0M
2024-11-20 25.20 25.22 25.12 25.13 0.0M
2024-11-19 25.27 25.31 25.13 25.19 0.0M
2024-11-18 25.21 25.46 25.20 25.21 0.0M
2024-11-15 25.35 25.46 25.21 25.22 0.0M
2024-11-14 25.44 25.44 25.20 25.21 0.0M
2024-11-13 25.47 25.47 25.26 25.31 0.0M
2024-11-12 25.56 25.56 25.30 25.33 0.0M
2024-11-11 25.59 25.66 25.51 25.51 0.0M
2024-11-08 25.51 25.73 25.51 25.66 0.0M
2024-11-07 25.51 25.58 25.51 25.52 0.0M
2024-11-06 25.50 25.76 25.50 25.60 0.0M
2024-11-05 25.56 25.70 25.43 25.60 0.0M
2024-11-04 25.72 25.76 25.56 25.69 0.0M
2024-11-01 25.42 25.78 25.28 25.62 0.0M
2024-10-31 25.45 25.48 25.23 25.34 0.0M
2024-10-30 25.48 25.48 25.26 25.40 0.0M
2024-10-29 25.43 25.48 25.30 25.40 0.0M
2024-10-28 25.35 25.50 25.35 25.47 0.0M
2024-10-25 25.52 25.52 25.37 25.44 0.0M
2024-10-24 25.48 25.48 25.35 25.38 0.0M
2024-10-23 25.37 25.55 25.30 25.35 0.0M
2024-10-22 25.52 25.59 25.40 25.45 0.0M
2024-10-21 25.62 25.73 25.52 25.55 0.0M
2024-10-18 25.86 25.87 25.63 25.65 0.0M
2024-10-17 25.88 25.93 25.69 25.83 0.0M
2024-10-16 25.93 25.97 25.79 25.97 0.0M
2024-10-15 25.81 25.96 25.79 25.96 0.0M
2024-10-14 25.63 25.90 25.63 25.86 0.0M
2024-10-11 25.74 25.80 25.53 25.76 0.0M
2024-10-10 25.66 25.79 25.62 25.79 0.0M
2024-10-09 25.60 25.69 25.46 25.65 0.0M
2024-10-08 25.50 25.60 25.40 25.60 0.0M
2024-10-07 25.80 25.80 25.41 25.41 0.0M
2024-10-04 25.67 25.76 25.61 25.61 0.0M
2024-10-03 25.72 25.90 25.62 25.76 0.0M
2024-10-02 25.74 25.93 25.74 25.80 0.0M
2024-10-01 25.92 26.01 25.62 25.88 0.0M
2024-09-30 26.19 26.19 25.80 26.01 0.3M
2024-09-27 26.05 26.10 25.80 26.06 0.1M
2024-09-26 25.84 26.05 25.67 26.00 0.0M
2024-09-25 26.06 26.06 25.62 25.87 0.0M
2024-09-24 25.68 26.14 25.60 26.14 0.0M
2024-09-23 25.90 25.90 25.55 25.80 0.0M
2024-09-20 25.52 26.00 25.50 25.89 0.0M
2024-09-19 25.66 25.67 25.53 25.65 0.0M
2024-09-18 25.36 25.72 25.35 25.71 0.0M
2024-09-17 25.42 25.54 25.35 25.54 0.0M
2024-09-16 25.45 25.54 25.25 25.40 0.0M
2024-09-13 25.55 25.75 25.54 25.75 0.0M
2024-09-12 25.50 25.65 25.50 25.65 0.0M
2024-09-11 25.47 25.60 25.47 25.60 0.0M
2024-09-10 25.50 25.60 25.47 25.47 0.0M
2024-09-09 25.48 25.59 25.45 25.50 0.0M
2024-09-06 25.53 25.62 25.52 25.52 0.0M
2024-09-05 25.58 25.64 25.51 25.53 0.0M
2024-09-04 25.45 25.59 25.45 25.59 0.0M
2024-09-03 25.45 25.48 25.40 25.45 0.0M
2024-08-30 25.33 25.47 25.25 25.40 0.1M
2024-08-29 25.47 25.49 25.33 25.33 0.0M
2024-08-28 25.49 25.49 25.32 25.46 0.0M
2024-08-27 25.40 25.48 25.32 25.48 0.0M
2024-08-26 25.40 25.44 25.26 25.36 0.0M
2024-08-23 25.39 25.39 25.30 25.36 0.0M
2024-08-22 25.38 25.40 25.25 25.37 0.0M
2024-08-21 25.17 25.40 25.17 25.40 0.0M
2024-08-20 25.30 25.30 25.17 25.23 0.0M
2024-08-19 25.19 25.24 25.06 25.17 0.0M
2024-08-16 25.01 25.13 25.00 25.13 0.0M
2024-08-15 25.04 25.12 24.90 25.11 0.0M
2024-08-14 25.23 25.24 25.05 25.14 0.0M
2024-08-13 25.15 25.23 25.02 25.18 0.0M
2024-08-12 25.07 25.16 24.97 25.12 0.0M
2024-08-09 24.94 25.14 24.94 25.01 0.0M
2024-08-08 25.03 25.09 25.00 25.07 0.0M
2024-08-07 24.92 25.09 24.91 25.02 0.0M
2024-08-06 24.80 24.93 24.75 24.88 0.0M
2024-08-05 24.70 24.94 24.55 24.76 0.1M
2024-08-02 24.92 24.98 24.85 24.90 0.0M
2024-08-01 24.83 24.96 24.83 24.95 0.0M
2024-07-31 25.05 25.09 24.72 24.76 0.2M
2024-07-30 25.06 25.14 25.03 25.05 0.0M
2024-07-29 25.05 25.19 25.05 25.06 0.0M
2024-07-26 25.08 25.15 25.04 25.08 0.0M
2024-07-25 25.07 25.30 25.06 25.07 0.0M
2024-07-24 25.33 25.33 25.06 25.06 0.0M
2024-07-23 25.15 25.22 25.10 25.19 0.0M
2024-07-22 25.07 25.22 25.07 25.18 0.0M
2024-07-19 25.22 25.22 25.01 25.07 0.0M
2024-07-18 25.32 25.34 25.06 25.28 0.0M
2024-07-17 25.04 25.30 25.04 25.29 0.0M
2024-07-16 25.00 25.19 24.99 25.12 0.0M
2024-07-15 24.99 25.06 24.97 24.98 0.0M
2024-07-12 25.20 25.20 24.97 25.00 0.0M
2024-07-11 25.02 25.19 24.98 25.02 0.0M
2024-07-10 25.03 25.08 24.97 25.00 0.0M
2024-07-09 24.99 25.06 24.93 24.99 0.0M
2024-07-08 25.11 25.14 24.94 25.00 0.0M
2024-07-05 25.01 25.09 24.97 24.99 0.0M
2024-07-03 25.04 25.14 24.97 24.97 0.0M
2024-07-02 25.04 25.20 24.96 25.09 0.0M
2024-07-01 25.00 25.17 25.00 25.08 0.0M
2024-06-28 25.22 25.31 25.00 25.09 0.0M
2024-06-27 24.99 25.10 24.96 25.07 0.0M
2024-06-26 24.97 25.05 24.97 24.99 0.0M
2024-06-25 24.96 25.08 24.96 25.02 0.0M
2024-06-24 24.91 25.06 24.91 25.00 0.0M
2024-06-21 25.01 25.07 24.95 24.95 0.0M
2024-06-20 25.03 25.06 25.00 25.02 0.0M
2024-06-18 24.99 25.09 24.92 25.06 0.0M
2024-06-17 25.10 25.10 24.90 24.92 0.0M
2024-06-14 25.02 25.08 24.97 25.00 0.0M
2024-06-13 25.10 25.10 24.93 24.97 0.0M
2024-06-12 25.42 25.64 25.37 25.43 0.0M
2024-06-11 25.36 25.50 25.36 25.42 0.0M
2024-06-10 25.42 25.55 25.38 25.42 0.0M
2024-06-07 25.59 25.74 25.41 25.42 0.0M
2024-06-06 25.53 25.75 25.53 25.70 0.0M
2024-06-05 25.75 25.76 25.54 25.62 0.0M
2024-06-04 25.64 25.85 25.64 25.67 0.0M
2024-06-03 25.75 25.80 25.62 25.70 0.1M
2024-05-31 25.36 26.08 25.34 25.80 0.2M
2024-05-30 25.20 25.39 25.19 25.36 0.0M
2024-05-29 25.21 25.25 25.15 25.19 0.0M
2024-05-28 25.23 25.25 25.16 25.25 0.0M
2024-05-24 25.38 25.39 25.15 25.30 0.0M
2024-05-23 25.31 25.38 25.10 25.38 0.0M
2024-05-22 25.32 25.40 25.30 25.37 0.0M
2024-05-21 25.36 25.38 25.32 25.34 0.0M
2024-05-20 25.41 25.45 25.33 25.44 0.0M
2024-05-17 25.31 25.43 25.30 25.42 0.0M
2024-05-16 25.30 25.39 25.30 25.39 0.0M
2024-05-15 25.39 25.40 25.11 25.37 0.0M
2024-05-14 25.34 25.43 25.32 25.40 0.0M
2024-05-13 25.39 25.40 25.23 25.40 0.0M
2024-05-10 25.28 25.41 25.17 25.38 0.0M
2024-05-09 25.40 25.46 25.25 25.34 0.0M
2024-05-08 25.31 25.39 25.22 25.38 0.0M
2024-05-07 25.42 25.42 25.34 25.39 0.0M
2024-05-06 25.35 25.45 25.34 25.35 0.0M
2024-05-03 25.45 25.47 25.34 25.40 0.0M
2024-05-02 25.49 25.49 25.32 25.34 0.0M
2024-05-01 25.16 25.44 25.16 25.43 0.0M
2024-04-30 25.17 25.33 25.03 25.31 0.0M
2024-04-29 25.00 25.22 25.00 25.22 0.0M
2024-04-26 24.95 25.15 24.95 25.04 0.0M
2024-04-25 25.09 25.17 25.02 25.07 0.0M
2024-04-24 25.10 25.18 25.10 25.14 0.0M
2024-04-23 24.91 25.21 24.91 25.11 0.0M
2024-04-22 24.90 25.19 24.90 25.04 0.0M
2024-04-19 24.88 25.06 24.85 24.95 0.0M
2024-04-18 24.85 24.95 24.73 24.84 0.0M
2024-04-17 24.92 24.93 24.72 24.85 0.0M
2024-04-16 24.69 24.90 24.69 24.76 0.0M
2024-04-15 24.93 24.93 24.69 24.72 0.0M
2024-04-12 24.88 25.07 24.88 24.93 0.0M
2024-04-11 24.97 24.99 24.88 24.96 0.0M
2024-04-10 25.04 25.06 24.93 25.00 0.0M
2024-04-09 24.99 25.11 24.99 25.11 0.0M
2024-04-08 25.05 25.07 24.99 24.99 0.0M
2024-04-05 25.17 25.24 25.04 25.07 0.0M
2024-04-04 25.11 25.23 25.06 25.16 0.0M
2024-04-03 25.05 25.20 25.03 25.08 0.0M
2024-04-02 25.09 25.20 25.04 25.06 0.0M
2024-04-01 25.15 25.31 25.08 25.15 0.0M
2024-03-28 25.39 25.49 25.08 25.12 0.1M
2024-03-27 25.21 25.25 25.06 25.09 0.1M
2024-03-26 25.32 25.33 25.12 25.12 0.0M
2024-03-25 25.62 25.62 25.29 25.35 0.0M
2024-03-22 25.73 25.73 25.46 25.72 0.0M
2024-03-21 25.71 25.93 25.60 25.69 0.0M
2024-03-20 25.64 25.87 25.51 25.79 0.0M
2024-03-19 25.28 25.60 25.28 25.58 0.0M
2024-03-18 25.35 25.44 25.18 25.33 0.0M
2024-03-15 25.29 25.35 25.13 25.22 0.0M
2024-03-14 25.36 25.36 25.21 25.34 0.0M
2024-03-13 25.57 25.65 25.49 25.65 0.0M
2024-03-12 25.55 25.64 25.43 25.63 0.0M
2024-03-11 25.65 25.72 25.57 25.61 0.0M
2024-03-08 25.60 25.76 25.57 25.73 0.0M
2024-03-07 25.60 25.60 25.54 25.59 0.0M
2024-03-06 25.63 25.63 25.51 25.60 0.0M
2024-03-05 25.36 25.63 25.36 25.63 0.0M
2024-03-04 25.64 25.64 25.36 25.39 0.0M
2024-03-01 25.64 25.73 25.53 25.60 0.0M
2024-02-29 25.45 25.65 25.45 25.65 0.1M
2024-02-28 25.40 25.49 25.31 25.49 0.0M
2024-02-27 25.33 25.49 25.26 25.47 0.0M
2024-02-26 25.37 25.45 25.22 25.39 0.0M
2024-02-23 25.35 25.35 25.25 25.33 0.0M
2024-02-22 25.30 25.38 25.26 25.26 0.0M
2024-02-21 25.31 25.40 25.21 25.29 0.0M
2024-02-20 25.20 25.36 25.20 25.36 0.0M
2024-02-16 25.39 25.39 25.10 25.14 0.0M
2024-02-15 25.32 25.40 25.32 25.37 0.0M
2024-02-14 25.27 25.43 25.27 25.35 0.0M
2024-02-13 25.28 25.43 25.25 25.34 0.0M
2024-02-12 25.32 25.46 25.32 25.45 0.0M
2024-02-09 25.30 25.45 25.22 25.38 0.0M
2024-02-08 25.13 25.30 25.06 25.29 0.0M
2024-02-07 25.01 25.15 24.98 25.14 0.0M
2024-02-06 24.99 25.18 24.96 25.09 0.0M
2024-02-05 25.10 25.18 24.95 24.95 0.0M
2024-02-02 25.03 25.22 25.03 25.09 0.0M
2024-02-01 24.90 25.17 24.90 25.07 0.0M
2024-01-31 24.98 25.05 24.87 24.90 0.0M
2024-01-30 25.10 25.20 24.95 24.95 0.1M
2024-01-29 25.00 25.15 24.94 25.10 0.0M
2024-01-26 25.02 25.10 24.95 24.98 0.1M
2024-01-25 25.01 25.08 24.97 25.02 0.0M
2024-01-24 24.99 25.08 24.96 24.98 0.0M
2024-01-23 25.03 25.06 24.96 24.96 0.0M
2024-01-22 24.94 25.10 24.94 25.10 0.0M
2024-01-19 24.93 24.99 24.93 24.98 0.0M
2024-01-18 24.90 25.00 24.90 24.98 0.1M
2024-01-17 24.86 24.96 24.86 24.93 0.1M
2024-01-16 24.90 24.97 24.87 24.92 0.0M
2024-01-12 24.85 24.96 24.85 24.95 0.1M
2024-01-11 24.89 24.95 24.86 24.92 0.0M
2024-01-10 24.85 24.95 24.85 24.90 0.1M
2024-01-09 24.85 24.96 24.82 24.90 0.0M
2024-01-08 25.00 25.00 24.80 24.85 0.0M
2024-01-05 24.80 24.91 24.80 24.88 0.0M
2024-01-04 24.75 24.98 24.75 24.84 0.1M
2024-01-03 24.73 24.85 24.73 24.80 0.0M
2024-01-02 24.63 24.83 24.63 24.75 0.0M