CMS Energy Corp

CMSA
🏛️ 美国 →
24.19
最后更新: 2025-09-29
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 24.29 24.55 24.29 24.55 0.1M
2023-12-28 24.08 24.34 24.08 24.19 0.0M
2023-12-27 24.24 24.30 23.93 24.21 0.0M
2023-12-26 24.02 24.24 24.02 24.13 0.0M
2023-12-22 23.96 24.18 23.96 24.07 0.0M
2023-12-21 24.25 24.30 23.82 24.04 0.0M
2023-12-20 23.68 24.27 23.68 24.10 0.0M
2023-12-19 23.58 23.84 23.47 23.80 0.0M
2023-12-18 23.65 23.70 23.44 23.44 0.0M
2023-12-15 23.78 23.81 23.50 23.70 0.0M
2023-12-14 23.44 23.68 23.44 23.68 0.0M
2023-12-13 23.02 23.43 23.02 23.33 0.0M
2023-12-12 23.19 23.19 23.02 23.02 0.0M
2023-12-11 23.56 23.56 22.97 23.13 0.0M
2023-12-08 23.59 23.81 23.39 23.45 0.0M
2023-12-07 23.47 23.72 23.47 23.56 0.0M
2023-12-06 23.49 23.89 23.31 23.48 0.0M
2023-12-05 23.71 23.78 23.48 23.48 0.0M
2023-12-04 23.48 23.89 23.37 23.47 0.0M
2023-12-01 23.66 23.86 23.61 23.62 0.0M
2023-11-30 23.73 23.88 23.62 23.88 0.1M
2023-11-29 23.63 23.84 23.63 23.73 0.0M
2023-11-28 23.67 23.80 23.34 23.79 0.0M
2023-11-27 23.37 23.65 23.25 23.64 0.0M
2023-11-24 23.30 23.42 23.24 23.35 0.0M
2023-11-22 23.55 23.64 23.24 23.30 0.0M
2023-11-21 23.50 23.57 23.41 23.49 0.0M
2023-11-20 23.38 23.57 23.38 23.47 0.0M
2023-11-17 23.47 23.60 23.45 23.54 0.0M
2023-11-16 23.44 23.60 23.24 23.44 0.0M
2023-11-15 23.40 23.46 23.20 23.38 0.0M
2023-11-14 23.26 23.46 23.22 23.38 0.0M
2023-11-13 22.61 23.08 22.61 23.00 0.0M
2023-11-10 22.81 22.87 22.67 22.76 0.0M
2023-11-09 22.94 23.12 22.70 22.76 0.0M
2023-11-08 22.96 23.07 22.96 23.05 0.0M
2023-11-07 22.76 23.14 22.74 22.96 0.0M
2023-11-06 23.05 23.10 22.70 23.03 0.0M
2023-11-03 22.56 23.05 22.56 23.05 0.0M
2023-11-02 22.01 22.63 22.01 22.63 0.0M
2023-11-01 21.54 21.90 21.41 21.81 0.0M
2023-10-31 21.22 21.49 21.22 21.49 0.0M
2023-10-30 21.12 21.34 21.02 21.24 0.0M
2023-10-27 21.32 21.49 21.15 21.19 0.0M
2023-10-26 21.44 21.62 21.23 21.32 0.0M
2023-10-25 21.47 21.65 21.31 21.31 0.0M
2023-10-24 21.67 21.67 21.48 21.48 0.0M
2023-10-23 21.23 21.55 21.16 21.54 0.0M
2023-10-20 21.34 21.35 21.15 21.33 0.0M
2023-10-19 21.68 21.68 21.25 21.25 0.0M
2023-10-18 21.64 21.74 21.50 21.52 0.0M
2023-10-17 21.70 21.85 21.70 21.85 0.0M
2023-10-16 21.93 21.93 21.57 21.88 0.0M
2023-10-13 21.90 21.94 21.64 21.79 0.0M
2023-10-12 22.01 22.14 21.84 21.90 0.0M
2023-10-11 22.20 22.34 22.01 22.05 0.0M
2023-10-10 21.90 22.12 21.90 22.12 0.0M
2023-10-09 21.69 22.04 21.69 22.04 0.0M
2023-10-06 21.69 21.94 21.50 21.71 0.0M
2023-10-05 21.75 21.88 21.68 21.85 0.0M
2023-10-04 21.70 21.75 21.53 21.53 0.0M
2023-10-03 21.93 21.95 21.47 21.66 0.0M
2023-10-02 22.34 22.36 21.86 22.01 0.0M
2023-09-29 22.31 22.48 22.21 22.43 0.0M
2023-09-28 22.25 22.26 22.12 22.23 0.0M
2023-09-27 22.44 22.44 22.27 22.30 0.0M
2023-09-26 22.55 22.60 22.32 22.37 0.0M
2023-09-25 22.57 22.57 22.40 22.50 0.0M
2023-09-22 22.69 22.80 22.61 22.61 0.0M
2023-09-21 22.74 22.96 22.64 22.69 0.0M
2023-09-20 22.93 23.00 22.83 22.95 0.2M
2023-09-19 22.77 23.54 22.77 22.99 0.0M
2023-09-18 22.83 22.91 22.77 22.82 0.0M
2023-09-15 22.81 22.85 22.70 22.74 0.0M
2023-09-14 22.77 22.82 22.75 22.81 0.0M
2023-09-13 22.84 22.97 22.71 22.75 0.0M
2023-09-12 22.95 22.97 22.95 22.95 0.0M
2023-09-11 23.14 23.14 22.95 23.00 0.0M
2023-09-08 23.04 23.10 22.98 23.01 0.0M
2023-09-07 22.82 23.10 22.82 22.99 0.0M
2023-09-06 23.04 23.18 22.91 23.00 0.0M
2023-09-05 23.07 23.33 23.03 23.03 0.0M
2023-09-01 23.26 23.49 23.13 23.20 0.0M
2023-08-31 23.21 23.52 23.21 23.25 0.0M
2023-08-30 23.12 23.28 23.12 23.21 0.0M
2023-08-29 23.50 23.69 23.50 23.50 0.0M
2023-08-28 23.70 23.83 23.51 23.53 0.0M
2023-08-25 23.41 23.55 23.41 23.52 0.0M
2023-08-24 23.56 23.76 23.49 23.49 0.0M
2023-08-23 23.55 23.80 23.39 23.76 0.0M
2023-08-22 23.40 23.50 23.40 23.50 0.0M
2023-08-21 23.58 23.61 23.43 23.60 0.0M
2023-08-18 23.70 23.72 23.48 23.49 0.0M
2023-08-17 23.65 23.65 23.55 23.57 0.0M
2023-08-16 23.84 24.01 23.70 23.77 0.0M
2023-08-15 23.81 24.14 23.74 23.74 0.0M
2023-08-14 24.10 24.28 23.82 23.82 0.0M
2023-08-11 23.90 24.28 23.80 23.99 0.0M
2023-08-10 24.15 24.24 23.81 23.81 0.0M
2023-08-09 23.94 23.96 23.80 23.80 0.0M
2023-08-08 23.96 23.98 23.76 23.90 0.0M
2023-08-07 23.87 24.15 23.87 24.14 0.0M
2023-08-04 23.71 24.45 23.71 23.83 0.0M
2023-08-03 23.93 24.04 23.68 23.73 0.0M
2023-08-02 24.14 24.14 23.95 23.95 0.0M
2023-08-01 24.40 24.40 24.16 24.16 0.0M
2023-07-31 24.46 24.66 24.34 24.65 0.0M
2023-07-28 24.53 24.53 24.03 24.32 0.0M
2023-07-27 24.66 24.66 24.40 24.43 0.0M
2023-07-26 24.47 24.65 24.36 24.36 0.0M
2023-07-25 24.15 24.45 24.15 24.33 0.0M
2023-07-24 24.20 24.50 24.16 24.16 0.0M
2023-07-21 24.37 24.41 24.15 24.16 0.0M
2023-07-20 24.22 24.24 24.18 24.18 0.0M
2023-07-19 24.47 24.48 24.27 24.39 0.0M
2023-07-18 24.22 24.24 24.11 24.24 0.0M
2023-07-17 24.14 24.26 24.14 24.22 0.0M
2023-07-14 24.29 24.29 24.10 24.14 0.0M
2023-07-13 24.27 24.29 24.10 24.29 0.0M
2023-07-12 24.16 24.28 24.08 24.21 0.0M
2023-07-11 24.16 24.17 24.13 24.17 0.0M
2023-07-10 23.99 24.15 23.99 24.04 0.0M
2023-07-07 23.92 24.16 23.92 24.10 0.0M
2023-07-06 23.95 23.95 23.77 23.92 0.0M
2023-07-05 24.10 24.29 24.00 24.11 0.0M
2023-07-03 23.91 24.22 23.84 24.22 0.0M
2023-06-30 24.00 24.20 23.45 24.20 0.2M
2023-06-29 23.84 24.01 23.37 23.98 0.1M
2023-06-28 23.65 24.08 23.44 23.91 0.0M
2023-06-27 23.71 23.92 23.60 23.74 0.0M
2023-06-26 23.48 23.89 23.40 23.85 0.0M
2023-06-23 23.34 23.60 23.34 23.48 0.0M
2023-06-22 23.52 23.61 23.33 23.59 0.0M
2023-06-21 23.58 23.58 23.15 23.42 0.0M
2023-06-20 23.56 23.89 23.26 23.53 0.0M
2023-06-16 24.00 24.00 23.63 23.63 0.0M
2023-06-15 24.03 24.26 23.92 23.92 0.0M
2023-06-14 24.16 24.42 23.87 23.87 0.0M
2023-06-13 24.22 24.40 24.16 24.16 0.0M
2023-06-12 24.45 24.56 24.12 24.16 0.0M
2023-06-09 24.26 24.60 24.26 24.38 0.0M
2023-06-08 24.37 24.60 24.32 24.32 0.0M
2023-06-07 24.51 24.86 24.46 24.49 0.0M
2023-06-06 24.43 24.71 24.43 24.69 0.0M
2023-06-05 24.73 24.73 24.48 24.62 0.0M
2023-06-02 24.53 24.82 24.53 24.77 0.0M
2023-06-01 24.44 24.82 24.17 24.53 0.0M
2023-05-31 23.91 24.92 23.91 24.80 0.0M
2023-05-30 24.12 24.16 23.86 23.86 0.0M
2023-05-26 24.19 24.27 24.09 24.14 0.0M
2023-05-25 24.17 24.37 24.09 24.09 0.0M
2023-05-24 24.54 24.68 24.25 24.25 0.0M
2023-05-23 24.44 24.68 24.40 24.41 0.0M
2023-05-22 24.60 24.60 24.45 24.47 0.0M
2023-05-19 24.89 24.89 24.50 24.50 0.0M
2023-05-18 25.04 25.28 24.70 24.70 0.0M
2023-05-17 24.90 25.08 24.63 25.08 0.0M
2023-05-16 24.74 24.94 24.61 24.91 0.0M
2023-05-15 24.83 24.95 24.83 24.95 0.0M
2023-05-12 24.79 24.95 24.77 24.95 0.0M
2023-05-11 24.90 24.92 24.70 24.84 0.0M
2023-05-10 24.82 24.90 24.75 24.90 0.0M
2023-05-09 24.55 24.83 24.45 24.79 0.0M
2023-05-08 24.58 24.81 24.52 24.81 0.0M
2023-05-05 24.55 24.73 24.47 24.73 0.0M
2023-05-04 24.57 24.59 24.30 24.53 0.0M
2023-05-03 24.62 24.87 24.45 24.71 0.0M
2023-05-02 24.65 24.78 24.31 24.75 0.0M
2023-05-01 24.88 25.03 24.65 24.73 0.0M
2023-04-28 24.92 25.05 24.64 25.05 0.1M
2023-04-27 24.84 24.88 24.33 24.88 0.0M
2023-04-26 24.50 24.88 24.50 24.77 0.0M
2023-04-25 24.80 24.80 24.49 24.49 0.0M
2023-04-24 24.55 24.65 24.45 24.61 0.0M
2023-04-21 24.57 24.79 24.34 24.57 0.0M
2023-04-20 24.78 24.78 24.33 24.33 0.0M
2023-04-19 24.63 24.78 24.60 24.74 0.0M
2023-04-18 24.78 24.78 24.64 24.73 0.0M
2023-04-17 24.80 24.80 24.51 24.65 0.0M
2023-04-14 24.57 24.80 24.50 24.73 0.0M
2023-04-13 24.38 24.68 24.32 24.67 0.0M
2023-04-12 24.32 24.37 24.13 24.37 0.0M
2023-04-11 24.10 24.40 24.05 24.15 0.0M
2023-04-10 24.11 24.39 23.80 24.00 0.0M
2023-04-06 23.90 24.28 23.90 24.20 0.0M
2023-04-05 24.27 24.27 23.90 23.90 0.0M
2023-04-04 24.33 24.50 23.88 24.28 0.0M
2023-04-03 24.21 24.24 23.69 24.14 0.0M
2023-03-31 23.97 24.25 23.71 24.25 0.0M
2023-03-30 23.94 24.12 23.63 23.80 0.0M
2023-03-29 23.70 23.91 23.65 23.79 0.0M
2023-03-28 23.67 23.77 23.55 23.64 0.0M
2023-03-27 23.54 23.67 23.45 23.54 0.0M
2023-03-24 23.10 23.30 23.10 23.28 0.0M
2023-03-23 23.57 23.57 23.21 23.25 0.0M
2023-03-22 23.28 23.50 23.28 23.39 0.0M
2023-03-21 23.45 23.47 22.98 23.35 0.0M
2023-03-20 23.13 23.25 22.88 22.98 0.0M
2023-03-17 23.31 23.31 22.98 23.17 0.0M
2023-03-16 23.39 24.13 23.29 23.51 0.0M
2023-03-15 23.41 23.58 22.86 23.41 0.0M
2023-03-14 24.05 24.05 22.88 23.31 0.0M
2023-03-13 22.74 23.26 21.89 22.62 0.0M
2023-03-10 23.19 23.19 22.69 22.69 0.0M
2023-03-09 23.33 23.49 23.02 23.24 0.0M
2023-03-08 23.28 23.47 23.28 23.45 0.0M
2023-03-07 23.35 23.49 23.35 23.40 0.0M
2023-03-06 23.35 23.44 23.35 23.41 0.0M
2023-03-03 23.30 23.44 23.25 23.42 0.0M
2023-03-02 23.27 23.30 23.05 23.30 0.0M
2023-03-01 23.32 23.32 23.20 23.30 0.0M
2023-02-28 23.59 23.59 23.31 23.37 0.0M
2023-02-27 23.55 23.62 23.40 23.59 0.0M
2023-02-24 23.65 23.82 23.60 23.80 0.0M
2023-02-23 23.55 23.82 23.55 23.74 0.0M
2023-02-22 23.30 23.54 23.21 23.54 0.0M
2023-02-21 23.41 23.41 23.12 23.21 0.0M
2023-02-17 23.69 23.69 23.46 23.62 0.0M
2023-02-16 23.86 23.86 23.57 23.57 0.0M
2023-02-15 23.81 23.93 23.75 23.82 0.0M
2023-02-14 23.84 23.84 23.61 23.81 0.0M
2023-02-13 23.73 23.85 23.62 23.84 0.0M
2023-02-10 23.82 23.94 23.64 23.66 0.0M
2023-02-09 24.01 24.02 23.79 23.81 0.0M
2023-02-08 24.10 24.10 23.73 23.97 0.0M
2023-02-07 24.35 24.35 23.85 23.99 0.0M
2023-02-06 24.38 24.55 24.04 24.26 0.0M
2023-02-03 24.62 24.84 24.34 24.48 0.0M
2023-02-02 24.63 24.90 24.57 24.77 0.0M
2023-02-01 24.65 24.88 24.47 24.56 0.0M
2023-01-31 24.66 24.99 24.45 24.70 0.0M
2023-01-30 24.59 24.86 24.11 24.65 0.0M
2023-01-27 24.57 24.85 24.57 24.59 0.0M
2023-01-26 24.65 24.73 24.50 24.63 0.0M
2023-01-25 24.86 24.93 24.59 24.63 0.0M
2023-01-24 24.73 25.02 24.73 24.93 0.0M
2023-01-23 24.60 24.98 24.56 24.90 0.0M
2023-01-20 24.57 24.78 24.50 24.53 0.0M
2023-01-19 24.55 24.68 24.21 24.68 0.0M
2023-01-18 23.84 24.55 23.75 24.44 0.0M
2023-01-17 23.90 24.28 23.79 24.28 0.0M
2023-01-13 23.71 24.12 23.63 24.12 0.0M
2023-01-12 23.61 23.91 23.61 23.81 0.0M
2023-01-11 23.09 23.68 23.09 23.67 0.0M
2023-01-10 23.17 23.41 22.97 23.19 0.0M
2023-01-09 23.02 23.60 23.02 23.23 0.0M
2023-01-06 22.91 23.41 22.53 23.41 0.0M
2023-01-05 22.20 22.82 22.20 22.82 0.0M
2023-01-04 21.97 22.71 21.97 22.22 0.0M
2023-01-03 21.75 22.26 21.71 21.88 0.0M