CHS Inc

CHSCN
🏛️ 美国 →
25.19
最后更新: 2025-10-02
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 27.47 27.76 27.38 27.48 0.1M
2021-12-30 27.24 27.39 27.24 27.39 0.0M
2021-12-29 27.35 27.37 27.22 27.22 0.0M
2021-12-28 27.32 27.47 27.25 27.29 0.0M
2021-12-27 27.57 27.57 27.31 27.31 0.0M
2021-12-23 27.55 27.60 27.30 27.51 0.0M
2021-12-22 27.34 27.55 27.31 27.50 0.2M
2021-12-21 27.19 27.43 27.19 27.42 0.1M
2021-12-20 26.84 27.21 26.84 27.21 0.0M
2021-12-17 27.14 27.24 27.07 27.07 0.0M
2021-12-16 27.07 27.34 26.97 27.28 0.0M
2021-12-15 27.40 27.63 27.32 27.36 0.0M
2021-12-14 27.67 27.68 27.43 27.43 0.0M
2021-12-13 27.68 27.79 27.58 27.68 0.0M
2021-12-10 27.58 27.92 27.53 27.61 0.0M
2021-12-09 27.61 27.84 27.53 27.53 0.0M
2021-12-08 27.68 27.97 27.68 27.70 0.0M
2021-12-07 27.74 28.08 27.74 27.85 0.0M
2021-12-06 27.87 27.96 27.66 27.66 0.0M
2021-12-03 28.04 28.14 27.65 28.00 0.0M
2021-12-02 27.89 28.08 27.71 28.08 0.0M
2021-12-01 27.85 28.10 27.85 27.90 0.0M
2021-11-30 28.24 28.25 27.66 27.66 0.0M
2021-11-29 28.00 28.20 28.00 28.20 0.0M
2021-11-26 28.00 28.11 27.90 27.99 0.0M
2021-11-24 28.08 28.18 27.84 28.06 0.0M
2021-11-23 27.66 28.05 27.61 28.05 0.0M
2021-11-22 27.73 27.91 27.67 27.78 0.0M
2021-11-19 27.66 27.74 27.55 27.74 0.0M
2021-11-18 27.80 27.81 27.52 27.65 0.0M
2021-11-17 27.80 27.88 27.69 27.88 0.0M
2021-11-16 27.80 27.89 27.68 27.80 0.0M
2021-11-15 27.66 27.85 27.66 27.77 0.0M
2021-11-12 27.72 27.90 27.68 27.76 0.0M
2021-11-11 27.85 27.85 27.64 27.74 0.0M
2021-11-10 28.02 28.02 27.75 27.82 0.0M
2021-11-09 28.02 28.17 27.94 28.01 0.0M
2021-11-08 27.86 28.05 27.86 28.05 0.0M
2021-11-05 28.05 28.12 28.01 28.03 0.0M
2021-11-04 28.07 28.16 27.85 28.00 0.0M
2021-11-03 27.91 28.05 27.91 28.00 0.0M
2021-11-02 27.99 28.00 27.82 27.86 0.0M
2021-11-01 27.91 28.08 27.91 27.91 0.0M
2021-10-29 27.94 28.06 27.81 27.86 0.0M
2021-10-28 27.93 28.02 27.92 27.94 0.2M
2021-10-27 27.93 28.15 27.93 28.00 0.0M
2021-10-26 27.92 28.01 27.92 28.00 0.0M
2021-10-25 27.80 27.95 27.70 27.95 0.0M
2021-10-22 27.98 27.98 27.81 27.83 0.0M
2021-10-21 27.93 28.04 27.84 27.98 0.0M
2021-10-20 27.86 28.10 27.66 27.93 0.0M
2021-10-19 27.76 27.99 27.73 27.99 0.0M
2021-10-18 27.83 27.89 27.66 27.81 0.0M
2021-10-15 27.71 27.87 27.60 27.83 0.0M
2021-10-14 27.70 27.87 27.67 27.80 0.0M
2021-10-13 27.55 27.89 27.55 27.65 0.0M
2021-10-12 27.50 27.61 27.49 27.58 0.0M
2021-10-11 27.46 27.57 27.33 27.56 0.0M
2021-10-08 27.33 27.48 27.32 27.38 0.0M
2021-10-07 27.42 27.55 27.32 27.37 0.0M
2021-10-06 27.34 27.43 27.25 27.43 0.0M
2021-10-05 27.60 27.65 27.40 27.42 0.0M
2021-10-04 27.94 27.96 27.44 27.44 0.0M
2021-10-01 28.13 28.13 27.91 27.94 0.0M
2021-09-30 28.17 28.20 27.98 28.07 0.0M
2021-09-29 27.78 28.02 27.70 28.02 0.0M
2021-09-28 27.73 27.82 27.52 27.69 0.0M
2021-09-27 27.77 27.87 27.76 27.83 0.0M
2021-09-24 27.95 27.96 27.70 27.85 0.0M
2021-09-23 27.95 28.16 27.63 27.95 0.0M
2021-09-22 27.71 28.14 27.71 27.92 0.0M
2021-09-21 27.83 27.89 27.65 27.66 0.0M
2021-09-20 27.84 28.03 27.67 27.67 0.0M
2021-09-17 28.15 28.15 27.86 27.88 0.0M
2021-09-16 28.40 28.40 28.06 28.15 0.0M
2021-09-15 28.46 28.58 28.45 28.55 0.0M
2021-09-14 28.44 28.65 28.44 28.51 0.0M
2021-09-13 28.53 28.60 28.48 28.58 0.0M
2021-09-10 28.51 28.65 28.42 28.55 0.0M
2021-09-09 28.59 28.65 28.37 28.48 0.0M
2021-09-08 28.62 28.62 28.44 28.59 0.0M
2021-09-07 28.62 28.64 28.45 28.55 0.0M
2021-09-03 28.51 28.63 28.50 28.63 0.0M
2021-09-02 28.55 28.66 28.50 28.55 0.0M
2021-09-01 28.61 28.67 28.49 28.55 0.0M
2021-08-31 28.56 28.62 28.39 28.52 0.0M
2021-08-30 28.46 28.59 28.45 28.53 0.0M
2021-08-27 28.39 28.55 28.14 28.49 0.0M
2021-08-26 28.38 28.49 28.28 28.29 0.0M
2021-08-25 28.42 28.60 28.40 28.47 0.0M
2021-08-24 28.53 28.64 28.40 28.49 0.0M
2021-08-23 28.45 28.63 28.36 28.45 0.0M
2021-08-20 28.18 28.61 28.18 28.61 0.0M
2021-08-19 28.30 28.46 28.15 28.33 0.0M
2021-08-18 28.32 28.47 28.05 28.23 0.0M
2021-08-17 28.45 28.59 28.20 28.22 0.0M
2021-08-16 28.25 28.54 28.25 28.45 0.0M
2021-08-13 28.39 28.50 28.28 28.38 0.0M
2021-08-12 28.38 28.38 28.25 28.30 0.0M
2021-08-11 28.44 28.48 28.30 28.35 0.0M
2021-08-10 28.69 28.69 28.19 28.46 0.0M
2021-08-09 28.71 28.80 28.66 28.67 0.0M
2021-08-06 28.73 28.86 28.66 28.69 0.0M
2021-08-05 28.58 28.77 28.54 28.70 0.0M
2021-08-04 28.30 28.55 28.27 28.55 0.0M
2021-08-03 28.17 28.61 28.17 28.25 0.0M
2021-08-02 28.29 28.55 28.09 28.55 0.0M
2021-07-30 28.25 28.36 28.01 28.35 0.0M
2021-07-29 28.23 28.43 28.10 28.43 0.0M
2021-07-28 28.15 28.33 28.15 28.23 0.0M
2021-07-27 28.17 28.22 27.96 28.22 0.0M
2021-07-26 28.24 28.25 28.11 28.22 0.0M
2021-07-23 28.26 28.30 28.10 28.26 0.0M
2021-07-22 28.34 28.34 28.04 28.25 0.0M
2021-07-21 28.38 28.38 28.12 28.25 0.0M
2021-07-20 28.22 28.42 28.00 28.21 0.0M
2021-07-19 28.20 28.39 28.05 28.08 0.0M
2021-07-16 28.19 28.39 28.13 28.25 0.0M
2021-07-15 28.42 28.47 28.16 28.16 0.0M
2021-07-14 28.40 28.53 28.26 28.35 0.0M
2021-07-13 28.61 28.62 28.27 28.27 0.0M
2021-07-12 28.67 28.67 28.50 28.62 0.0M
2021-07-09 28.82 28.82 28.58 28.60 0.0M
2021-07-08 28.76 28.86 28.68 28.73 0.0M
2021-07-07 28.86 28.86 28.61 28.82 0.0M
2021-07-06 28.80 28.87 28.65 28.87 0.0M
2021-07-02 28.60 28.82 28.47 28.82 0.0M
2021-07-01 28.47 28.56 28.32 28.49 0.0M
2021-06-30 28.38 28.51 28.21 28.51 0.1M
2021-06-29 28.29 28.40 28.10 28.35 0.0M
2021-06-28 28.20 28.25 28.15 28.25 0.0M
2021-06-25 28.33 28.33 28.02 28.29 0.0M
2021-06-24 28.47 28.47 28.21 28.25 0.0M
2021-06-23 28.32 28.47 28.24 28.28 0.0M
2021-06-22 28.39 28.42 28.22 28.33 0.0M
2021-06-21 28.29 28.46 28.17 28.30 0.0M
2021-06-18 28.34 28.43 28.22 28.36 0.0M
2021-06-17 28.26 28.39 28.14 28.35 0.0M
2021-06-16 28.36 28.36 28.13 28.20 0.0M
2021-06-15 28.30 28.45 28.13 28.24 0.0M
2021-06-14 28.56 28.56 28.39 28.50 0.0M
2021-06-11 28.52 28.60 28.39 28.50 0.0M
2021-06-10 28.58 28.58 28.34 28.50 0.0M
2021-06-09 28.42 28.52 28.20 28.41 0.0M
2021-06-08 28.48 28.58 28.30 28.42 0.0M
2021-06-07 28.48 28.53 28.36 28.36 0.0M
2021-06-04 28.41 28.43 28.35 28.40 0.0M
2021-06-03 28.34 28.47 28.27 28.35 0.0M
2021-06-02 28.38 28.48 28.34 28.34 0.0M
2021-06-01 28.16 28.38 28.10 28.36 0.0M
2021-05-28 28.10 28.18 27.94 28.16 0.0M
2021-05-27 28.17 28.18 27.90 28.05 0.0M
2021-05-26 28.17 28.18 27.99 28.17 0.0M
2021-05-25 28.16 28.18 28.00 28.10 0.0M
2021-05-24 28.18 28.18 27.97 28.09 0.0M
2021-05-21 28.00 28.13 27.80 28.13 0.0M
2021-05-20 27.85 28.00 27.76 28.00 0.0M
2021-05-19 27.62 27.91 27.53 27.91 0.0M
2021-05-18 27.80 27.92 27.59 27.89 0.0M
2021-05-17 27.94 27.96 27.82 27.92 0.0M
2021-05-14 27.50 27.87 27.49 27.82 0.0M
2021-05-13 27.50 27.60 27.44 27.56 0.0M
2021-05-12 27.72 27.79 27.33 27.45 0.0M
2021-05-11 27.75 27.85 27.58 27.80 0.0M
2021-05-10 28.00 28.00 27.72 27.96 0.0M
2021-05-07 27.72 27.97 27.72 27.97 0.0M
2021-05-06 27.61 27.72 27.49 27.72 0.0M
2021-05-05 27.65 27.72 27.65 27.71 0.0M
2021-05-04 27.70 27.72 27.56 27.70 0.0M
2021-05-03 27.60 27.72 27.60 27.71 0.0M
2021-04-30 27.90 27.90 27.51 27.54 0.1M
2021-04-29 27.85 28.00 27.74 27.90 0.0M
2021-04-28 27.89 27.99 27.78 27.90 0.0M
2021-04-27 27.88 28.00 27.77 27.89 0.0M
2021-04-26 27.90 27.99 27.83 27.90 0.0M
2021-04-23 27.88 27.95 27.77 27.90 0.0M
2021-04-22 27.78 27.90 27.71 27.90 0.0M
2021-04-21 27.96 27.97 27.76 27.84 0.0M
2021-04-20 27.97 27.99 27.73 27.90 0.0M
2021-04-19 27.97 27.97 27.78 27.90 0.0M
2021-04-16 27.79 27.97 27.70 27.85 0.0M
2021-04-15 27.70 27.89 27.70 27.85 0.0M
2021-04-14 27.91 27.95 27.71 27.84 0.0M
2021-04-13 27.83 27.98 27.61 27.79 0.0M
2021-04-12 27.65 27.88 27.65 27.80 0.0M
2021-04-09 27.89 28.00 27.71 27.83 0.0M
2021-04-08 28.00 28.00 27.66 28.00 0.0M
2021-04-07 28.00 28.11 27.66 28.00 0.0M
2021-04-06 27.59 28.00 27.59 27.93 0.1M
2021-04-05 27.66 27.87 27.57 27.66 0.0M
2021-04-01 27.63 27.85 27.52 27.80 0.0M
2021-03-31 27.65 27.83 27.61 27.61 0.0M
2021-03-30 27.72 27.72 27.51 27.56 0.0M
2021-03-29 27.77 27.84 27.51 27.65 0.0M
2021-03-26 27.94 28.03 27.66 27.75 0.0M
2021-03-25 28.07 28.12 27.88 27.88 0.0M
2021-03-24 28.06 28.15 27.86 28.09 0.0M
2021-03-23 27.80 28.09 27.80 28.08 0.0M
2021-03-22 28.09 28.18 27.84 28.06 0.0M
2021-03-19 27.94 28.09 27.82 28.09 0.0M
2021-03-18 27.98 28.02 27.68 27.87 0.0M
2021-03-17 28.20 28.20 27.76 28.20 0.0M
2021-03-16 28.10 28.30 27.75 28.30 0.0M
2021-03-15 28.44 28.49 28.21 28.24 0.0M
2021-03-12 28.40 28.50 28.32 28.38 0.0M
2021-03-11 28.34 28.55 28.34 28.50 0.0M
2021-03-10 28.32 28.52 28.32 28.44 0.0M
2021-03-09 28.51 28.51 28.31 28.46 0.0M
2021-03-08 28.30 28.64 28.30 28.50 0.0M
2021-03-05 28.01 28.43 28.01 28.41 0.0M
2021-03-04 28.02 28.10 27.79 28.00 0.0M
2021-03-03 27.74 27.89 27.44 27.86 0.0M
2021-03-02 27.11 27.80 27.10 27.62 0.0M
2021-03-01 27.27 27.37 26.97 27.12 0.0M
2021-02-26 27.04 27.44 27.00 27.44 0.0M
2021-02-25 27.02 27.09 26.85 26.98 0.1M
2021-02-24 27.14 27.14 26.85 26.95 0.0M
2021-02-23 26.96 27.13 26.93 27.00 0.0M
2021-02-22 27.16 27.16 26.90 26.90 0.0M
2021-02-19 26.92 27.08 26.89 26.90 0.0M
2021-02-18 27.08 27.11 26.90 26.98 0.0M
2021-02-17 26.84 27.36 26.84 27.01 0.0M
2021-02-16 27.49 27.70 26.96 26.99 0.0M
2021-02-12 27.52 27.52 27.09 27.30 0.0M
2021-02-11 27.69 27.75 27.47 27.47 0.0M
2021-02-10 28.09 28.09 27.64 27.80 0.0M
2021-02-09 27.75 28.04 27.75 27.93 0.0M
2021-02-08 28.05 28.10 27.66 27.87 0.0M
2021-02-05 27.94 28.00 27.83 27.88 0.0M
2021-02-04 27.74 27.90 27.50 27.90 0.0M
2021-02-03 27.60 27.83 27.53 27.67 0.0M
2021-02-02 27.62 27.81 27.52 27.73 0.0M
2021-02-01 27.69 27.82 27.41 27.60 0.0M
2021-01-29 27.39 27.90 27.35 27.78 0.0M
2021-01-28 27.50 27.53 27.39 27.53 0.0M
2021-01-27 27.79 27.85 27.41 27.57 0.0M
2021-01-26 27.89 27.90 27.75 27.79 0.0M
2021-01-25 27.94 27.94 27.75 27.83 0.0M
2021-01-22 27.91 27.97 27.81 27.85 0.0M
2021-01-21 27.96 27.96 27.79 27.84 0.0M
2021-01-20 27.82 28.02 27.78 27.82 0.0M
2021-01-19 27.94 27.94 27.62 27.85 0.0M
2021-01-15 27.72 27.98 27.68 27.85 0.1M
2021-01-14 27.59 27.87 27.59 27.85 0.0M
2021-01-13 27.09 27.64 27.02 27.59 0.0M
2021-01-12 27.47 27.60 26.94 27.00 0.0M
2021-01-11 27.45 27.66 27.15 27.39 0.0M
2021-01-08 27.60 27.60 27.35 27.45 0.0M
2021-01-07 27.46 27.59 27.16 27.59 0.0M
2021-01-06 27.72 27.72 27.36 27.44 0.0M
2021-01-05 27.44 27.72 27.44 27.72 0.0M
2021-01-04 27.88 27.88 27.33 27.45 0.0M