CHS Inc

CHSCP
🏛️ 美国 →
29.81
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
09:30 29.82 29.82 29.82 29.82 0.6K
09:56 29.84 29.84 29.84 29.84 0.1K
10:15 29.84 29.84 29.84 29.84 1.0K
13:16 29.86 29.86 29.86 29.86 0.1K
13:17 29.72 29.72 29.72 29.72 0.1K
13:49 29.74 29.74 29.74 29.74 0.1K
13:50 29.76 29.76 29.76 29.76 0.3K
14:43 29.87 29.87 29.87 29.87 0.1K
14:48 29.88 29.88 29.86 29.86 1.1K
15:06 29.81 29.81 29.81 29.81 0.2K
15:22 29.82 29.89 29.82 29.89 1.0K
15:27 29.63 29.63 29.63 29.63 0.3K
15:38 29.88 29.88 29.88 29.88 0.5K
15:42 29.70 29.70 29.70 29.70 1.0K
15:59 29.70 29.70 29.68 29.70 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 29.75 29.92 29.41 29.81 0.0M
2025-09-30 29.90 30.08 29.70 29.71 0.0M
2025-09-29 29.90 29.90 29.34 29.66 0.0M
2025-09-26 29.82 30.00 29.56 29.70 0.0M
2025-09-25 29.88 29.98 29.58 29.94 0.0M
2025-09-24 29.66 29.84 29.66 29.77 0.0M
2025-09-23 29.70 29.70 29.56 29.66 0.0M
2025-09-22 29.90 29.71 29.57 29.70 0.0M
2025-09-19 29.71 29.90 29.56 29.81 0.0M
2025-09-18 29.95 29.95 29.53 29.80 0.0M
2025-09-17 29.85 30.10 29.85 29.99 0.0M
2025-09-16 29.85 30.08 29.80 29.85 0.0M
2025-09-15 30.31 30.57 30.12 30.40 0.0M
2025-09-12 30.23 30.37 30.20 30.30 0.0M
2025-09-11 29.62 30.22 29.62 30.19 0.0M
2025-09-10 29.42 29.58 29.40 29.53 0.0M
2025-09-09 29.11 29.51 29.11 29.49 0.0M
2025-09-08 29.06 29.89 28.83 29.47 0.0M
2025-09-05 28.82 29.05 28.82 28.93 0.0M
2025-09-04 28.92 28.92 28.72 28.78 0.0M
2025-09-03 28.53 28.75 28.52 28.71 0.0M
2025-09-02 28.46 28.88 28.40 28.61 0.0M
2025-08-29 28.80 29.30 28.45 28.46 0.1M
2025-08-28 28.87 29.00 28.75 28.75 0.0M
2025-08-27 28.64 29.00 28.64 28.89 0.0M
2025-08-26 28.98 28.98 28.65 28.80 0.0M
2025-08-25 28.80 28.94 28.79 28.80 0.0M
2025-08-22 28.85 29.00 28.73 28.86 0.0M
2025-08-21 29.11 29.11 28.71 28.85 0.0M
2025-08-20 29.02 29.04 28.98 29.03 0.0M
2025-08-19 28.91 30.27 28.89 29.03 0.0M
2025-08-18 28.71 28.90 28.68 28.90 0.0M
2025-08-15 28.62 28.90 28.62 28.85 0.0M
2025-08-14 28.70 28.88 28.70 28.88 0.0M
2025-08-13 28.67 28.85 28.48 28.72 0.0M
2025-08-12 28.59 28.60 28.40 28.49 0.0M
2025-08-11 28.64 28.64 28.47 28.48 0.0M
2025-08-08 28.60 28.60 28.50 28.60 0.0M
2025-08-07 28.58 28.59 28.48 28.52 0.0M
2025-08-06 28.75 28.75 28.57 28.58 0.0M
2025-08-05 28.75 28.75 28.59 28.59 0.0M
2025-08-04 28.34 28.61 28.20 28.52 0.0M
2025-08-01 28.30 28.63 28.08 28.32 0.0M
2025-07-31 28.11 28.74 28.00 28.39 0.1M
2025-07-30 28.28 28.34 28.11 28.27 0.0M
2025-07-29 27.94 28.35 27.78 28.29 0.0M
2025-07-28 27.70 27.90 27.70 27.88 0.0M
2025-07-25 27.52 27.73 27.52 27.72 0.0M
2025-07-24 27.55 27.73 27.53 27.55 0.0M
2025-07-23 27.50 27.74 27.50 27.64 0.0M
2025-07-22 27.58 27.95 27.33 27.54 0.0M
2025-07-21 27.58 27.75 27.45 27.68 0.0M
2025-07-18 27.66 27.66 27.55 27.62 0.0M
2025-07-17 27.67 27.76 27.58 27.61 0.0M
2025-07-16 27.73 27.79 27.65 27.72 0.0M
2025-07-15 27.70 27.79 27.70 27.73 0.0M
2025-07-14 27.74 27.82 27.69 27.82 0.0M
2025-07-11 27.76 27.83 27.72 27.74 0.0M
2025-07-10 27.90 27.90 27.75 27.83 0.0M
2025-07-09 27.92 27.92 27.76 27.76 0.0M
2025-07-08 27.69 27.87 27.69 27.87 0.0M
2025-07-07 27.88 27.88 27.70 27.70 0.0M
2025-07-03 27.81 27.99 27.69 27.73 0.0M
2025-07-02 27.69 27.96 27.64 27.79 0.0M
2025-07-01 27.55 27.89 27.55 27.70 0.0M
2025-06-30 27.93 27.96 27.53 27.55 0.1M
2025-06-27 27.64 27.70 27.54 27.65 0.0M
2025-06-26 27.50 27.62 27.50 27.52 0.0M
2025-06-25 27.75 27.78 27.50 27.50 0.0M
2025-06-24 27.90 27.90 27.53 27.70 0.0M
2025-06-23 27.56 27.81 27.56 27.68 0.0M
2025-06-20 27.74 27.86 27.59 27.61 0.0M
2025-06-18 27.58 27.80 27.51 27.71 0.0M
2025-06-17 27.30 27.48 27.30 27.46 0.0M
2025-06-16 27.44 27.44 27.32 27.32 0.0M
2025-06-13 27.38 27.42 27.24 27.27 0.0M
2025-06-12 27.90 27.95 27.75 27.78 0.0M
2025-06-11 27.90 28.00 27.90 27.95 0.0M
2025-06-10 27.77 27.86 27.75 27.78 0.0M
2025-06-09 27.67 27.80 27.64 27.67 0.0M
2025-06-06 27.85 27.88 27.65 27.66 0.0M
2025-06-05 27.68 27.77 27.60 27.63 0.0M
2025-06-04 27.43 27.70 27.43 27.62 0.0M
2025-06-03 27.41 27.85 27.36 27.52 0.0M
2025-06-02 27.40 27.76 27.26 27.39 0.0M
2025-05-30 27.96 27.96 27.25 27.32 0.0M
2025-05-29 27.31 27.86 27.25 27.86 0.0M
2025-05-28 27.51 27.65 27.51 27.64 0.0M
2025-05-27 27.52 27.74 27.41 27.69 0.0M
2025-05-23 27.70 27.72 27.41 27.51 0.0M
2025-05-22 27.78 27.78 27.70 27.73 0.0M
2025-05-21 27.95 27.98 27.60 27.62 0.0M
2025-05-20 27.67 27.97 27.67 27.84 0.0M
2025-05-19 27.69 27.86 27.58 27.79 0.0M
2025-05-16 27.40 27.67 27.35 27.60 0.0M
2025-05-15 27.28 27.47 27.12 27.31 0.0M
2025-05-14 27.20 27.39 27.20 27.31 0.0M
2025-05-13 27.12 27.40 27.12 27.26 0.0M
2025-05-12 27.15 27.25 27.11 27.11 0.0M
2025-05-09 27.29 27.29 27.10 27.10 0.0M
2025-05-08 27.15 27.40 27.15 27.18 0.0M
2025-05-07 27.30 27.33 27.15 27.15 0.0M
2025-05-06 27.39 27.39 27.23 27.23 0.0M
2025-05-05 27.47 27.47 27.30 27.30 0.0M
2025-05-02 27.40 27.42 27.27 27.31 0.0M
2025-05-01 27.35 27.48 27.21 27.27 0.0M
2025-04-30 27.26 27.39 27.16 27.16 0.0M
2025-04-29 27.28 27.35 27.15 27.25 0.0M
2025-04-28 27.26 27.48 27.26 27.31 0.0M
2025-04-25 27.20 27.32 27.05 27.24 0.0M
2025-04-24 27.07 27.25 27.07 27.16 0.0M
2025-04-23 27.15 27.45 27.06 27.10 0.0M
2025-04-22 27.15 27.19 27.05 27.06 0.0M
2025-04-21 26.99 27.20 26.96 27.05 0.0M
2025-04-17 26.93 27.14 26.92 27.00 0.0M
2025-04-16 26.87 27.15 26.75 26.87 0.0M
2025-04-15 27.18 27.32 26.90 26.91 0.0M
2025-04-14 27.19 27.33 27.14 27.19 0.0M
2025-04-11 27.27 27.27 26.86 27.14 0.0M
2025-04-10 27.28 27.28 26.75 27.28 0.0M
2025-04-09 26.98 27.38 26.85 27.35 0.0M
2025-04-08 27.50 27.50 26.67 27.15 0.0M
2025-04-07 26.95 27.40 26.61 26.93 0.0M
2025-04-04 27.35 27.94 27.01 27.13 0.0M
2025-04-03 27.05 27.45 26.75 27.32 0.0M
2025-04-02 27.56 27.80 26.90 27.08 0.1M
2025-04-01 27.90 28.17 27.50 27.65 0.0M
2025-03-31 28.10 28.27 27.80 27.80 0.1M
2025-03-28 28.33 28.33 27.81 27.95 0.0M
2025-03-27 28.13 28.37 28.07 28.23 0.0M
2025-03-26 28.30 28.47 28.16 28.28 0.0M
2025-03-25 28.38 28.45 28.13 28.16 0.0M
2025-03-24 28.50 28.50 27.97 28.35 0.0M
2025-03-21 27.93 28.32 27.93 28.00 0.0M
2025-03-20 27.91 28.42 27.87 28.01 0.0M
2025-03-19 28.15 28.26 27.80 27.90 0.0M
2025-03-18 28.21 28.29 28.05 28.25 0.0M
2025-03-17 28.20 28.47 28.09 28.42 0.0M
2025-03-14 28.45 28.45 28.25 28.26 0.0M
2025-03-13 28.25 28.70 28.22 28.35 0.0M
2025-03-12 28.34 28.39 28.10 28.12 0.0M
2025-03-11 28.16 28.37 28.05 28.11 0.0M
2025-03-10 28.25 28.45 28.03 28.05 0.0M
2025-03-07 28.38 28.47 28.12 28.14 0.0M
2025-03-06 28.17 28.49 28.05 28.26 0.0M
2025-03-05 28.40 28.49 28.10 28.30 0.0M
2025-03-04 28.23 28.46 27.84 28.25 0.0M
2025-03-03 27.95 28.40 27.95 28.00 0.0M
2025-02-28 28.19 28.38 27.81 27.93 0.0M
2025-02-27 28.40 28.40 28.09 28.29 0.0M
2025-02-26 28.41 28.41 28.09 28.23 0.0M
2025-02-25 28.04 28.32 28.02 28.32 0.0M
2025-02-24 28.25 28.46 27.90 28.04 0.0M
2025-02-21 28.40 28.43 28.15 28.28 0.0M
2025-02-20 28.20 28.36 28.15 28.36 0.0M
2025-02-19 28.00 28.35 27.97 28.35 0.0M
2025-02-18 28.25 28.51 28.04 28.18 0.0M
2025-02-14 28.15 28.37 28.15 28.35 0.0M
2025-02-13 28.15 28.43 28.15 28.24 0.0M
2025-02-12 27.97 28.28 27.79 28.14 0.0M
2025-02-11 28.07 28.42 28.00 28.08 0.0M
2025-02-10 28.26 28.37 28.07 28.17 0.0M
2025-02-07 28.13 28.47 28.06 28.25 0.0M
2025-02-06 28.27 28.47 28.12 28.23 0.0M
2025-02-05 28.02 28.39 28.02 28.39 0.0M
2025-02-04 27.94 28.14 27.91 27.99 0.0M
2025-02-03 27.54 28.39 27.54 27.82 0.1M
2025-01-31 28.78 28.78 27.70 27.72 0.2M
2025-01-30 28.95 28.95 28.52 28.74 0.0M
2025-01-29 28.89 28.99 28.80 28.90 0.0M
2025-01-28 28.99 28.99 28.50 28.85 0.0M
2025-01-27 28.84 28.96 28.82 28.96 0.0M
2025-01-24 28.46 28.96 28.46 28.84 0.0M
2025-01-23 28.70 28.70 28.40 28.56 0.0M
2025-01-22 28.55 28.73 28.50 28.73 0.0M
2025-01-21 28.44 28.65 28.44 28.65 0.0M
2025-01-17 28.65 28.70 28.30 28.44 0.0M
2025-01-16 28.69 28.69 28.47 28.57 0.0M
2025-01-15 28.52 28.68 28.41 28.65 0.0M
2025-01-14 28.46 28.47 28.31 28.43 0.0M
2025-01-13 28.26 28.52 28.22 28.30 0.0M
2025-01-10 28.31 28.50 28.10 28.50 0.0M
2025-01-08 28.35 28.56 28.35 28.50 0.0M
2025-01-07 28.54 28.54 28.25 28.50 0.0M
2025-01-06 28.68 28.68 28.40 28.60 0.0M
2025-01-03 28.59 28.69 28.50 28.68 0.0M
2025-01-02 28.51 28.51 27.90 28.50 0.0M