Comcast Holdings Corp

CCZ
🏛️ 美国 →
62.54
最后更新: 2025-09-15
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 63.92 63.92 62.00 63.41 0.0M
2021-12-30 64.41 65.93 62.17 64.20 0.0M
2021-12-29 61.31 64.18 61.31 63.75 0.0M
2021-12-28 63.47 63.47 61.64 62.16 0.0M
2021-12-27 64.87 64.87 62.14 63.30 0.0M
2021-12-23 64.87 64.87 62.47 63.40 0.0M
2021-12-22 61.60 63.90 61.60 63.09 0.0M
2021-12-21 63.80 63.80 63.80 63.80 0.0M
2021-12-17 65.00 65.00 65.00 65.00 0.0M
2021-12-13 63.99 63.99 63.99 63.99 0.0M
2021-12-10 63.99 63.99 63.99 63.99 0.0M
2021-12-08 63.00 63.99 63.00 63.99 0.0M
2021-12-07 64.38 64.38 64.25 64.25 0.0M
2021-12-01 63.99 63.99 63.99 63.99 0.0M
2021-11-26 60.80 60.80 60.80 60.80 0.0M
2021-11-24 63.74 63.74 63.74 63.74 0.0M
2021-11-22 64.99 64.99 64.99 64.99 0.0M
2021-11-17 63.54 63.54 63.54 63.54 0.0M
2021-11-15 61.50 61.50 61.50 61.50 0.0M
2021-11-09 61.21 62.88 61.21 62.88 0.0M
2021-11-08 62.58 62.58 62.58 62.58 0.0M
2021-11-05 64.89 64.89 64.89 64.89 0.0M
2021-11-04 65.50 65.50 64.67 64.67 0.0M
2021-11-03 61.25 61.25 61.25 61.25 0.0M
2021-11-02 64.90 64.90 64.90 64.90 0.0M
2021-11-01 64.90 64.90 64.90 64.90 0.0M
2021-10-29 64.90 64.90 64.90 64.90 0.0M
2021-10-28 63.86 63.98 63.86 63.98 0.0M
2021-10-27 61.12 61.12 61.12 61.12 0.0M
2021-10-26 61.10 61.10 61.10 61.10 0.0M
2021-10-20 61.11 61.11 61.11 61.11 0.0M
2021-10-19 63.94 63.94 61.11 61.11 0.0M
2021-10-15 61.06 61.06 60.50 60.50 0.0M
2021-10-14 61.86 61.86 61.78 61.78 0.0M
2021-10-12 63.90 63.90 63.90 63.90 0.0M
2021-10-11 63.88 63.88 63.88 63.88 0.0M
2021-10-06 61.11 62.14 61.11 62.14 0.0M
2021-10-04 62.20 62.20 62.20 62.20 0.0M
2021-10-01 62.20 62.20 62.20 62.20 0.0M
2021-09-30 61.40 61.40 61.40 61.40 0.0M
2021-09-29 62.39 62.39 62.39 62.39 0.0M
2021-09-28 61.10 61.10 61.10 61.10 0.0M
2021-09-27 61.17 61.17 61.17 61.17 0.0M
2021-09-24 62.90 62.90 62.90 62.90 0.0M
2021-09-23 62.37 62.37 60.77 60.79 0.0M
2021-09-22 62.68 62.68 62.68 62.68 0.0M
2021-09-21 61.42 61.42 61.42 61.42 0.0M
2021-09-20 60.91 62.78 60.91 62.78 0.0M
2021-09-17 62.00 62.00 62.00 62.00 0.0M
2021-09-16 61.50 61.50 61.50 61.50 0.0M
2021-09-15 61.50 61.50 61.50 61.50 0.0M
2021-09-14 61.93 61.93 61.93 61.93 0.0M
2021-09-13 60.26 60.26 60.26 60.26 0.0M
2021-09-10 63.00 63.00 63.00 63.00 0.0M
2021-09-09 60.00 63.00 60.00 60.80 0.0M
2021-09-08 60.75 60.75 60.27 60.27 0.0M
2021-09-03 63.90 63.90 63.90 63.90 0.0M
2021-09-02 63.02 63.02 63.02 63.02 0.0M
2021-09-01 63.53 63.53 63.53 63.53 0.0M
2021-08-27 61.67 61.90 61.24 61.24 0.0M
2021-08-26 61.75 61.75 61.75 61.75 0.0M
2021-08-25 63.97 63.97 63.97 63.97 0.0M
2021-08-24 60.57 60.90 60.57 60.90 0.0M
2021-08-23 61.00 61.27 60.95 60.95 0.0M
2021-08-20 60.95 60.95 60.95 60.95 0.0M
2021-08-18 60.10 60.10 60.10 60.10 0.0M
2021-08-17 63.95 63.95 63.95 63.95 0.0M
2021-08-16 63.95 63.95 63.95 63.95 0.0M
2021-08-12 60.10 60.10 60.10 60.10 0.0M
2021-08-10 64.99 64.99 64.99 64.99 0.0M
2021-08-09 63.90 63.90 63.90 63.90 0.0M
2021-08-06 63.88 63.88 63.88 63.88 0.0M
2021-08-04 60.50 60.50 60.50 60.50 0.0M
2021-08-03 60.50 60.50 60.50 60.50 0.0M
2021-07-30 61.00 61.00 61.00 61.00 0.0M
2021-07-29 60.91 60.91 60.91 60.91 0.0M
2021-07-28 64.99 64.99 60.91 60.91 0.0M
2021-07-27 61.80 61.80 61.80 61.80 0.0M
2021-07-23 62.97 62.97 62.97 62.97 0.0M
2021-07-22 60.61 61.54 60.45 61.54 0.0M
2021-07-21 62.26 62.26 62.26 62.26 0.0M
2021-07-20 57.61 57.61 57.61 57.61 0.0M
2021-07-15 62.74 62.74 62.74 62.74 0.0M
2021-07-12 60.12 60.12 60.12 60.12 0.0M
2021-07-09 62.55 62.55 62.55 62.55 0.0M
2021-07-06 64.00 64.00 64.00 64.00 0.0M
2021-06-28 64.20 64.20 64.20 64.20 0.0M
2021-06-24 67.54 67.54 67.54 67.54 0.0M
2021-06-23 67.99 67.99 67.99 67.99 0.0M
2021-06-21 67.99 67.99 67.99 67.99 0.0M
2021-06-16 66.70 66.70 66.70 66.70 0.0M
2021-06-14 64.79 64.79 63.07 63.07 0.0M
2021-06-10 68.47 68.96 68.47 68.96 0.0M
2021-06-03 69.75 69.75 68.06 68.06 0.0M
2021-06-02 65.82 65.82 65.82 65.82 0.0M
2021-06-01 69.75 69.75 69.75 69.75 0.0M
2021-05-28 64.94 64.94 67.65 67.65 0.0M
2021-05-27 68.95 68.95 67.65 67.65 0.0M
2021-05-24 65.28 65.28 64.80 64.80 0.0M
2021-05-21 64.80 64.80 64.80 64.80 0.0M
2021-05-18 70.00 70.00 69.00 69.00 0.0M
2021-05-17 69.00 69.00 66.25 66.25 0.0M
2021-05-14 62.01 62.01 66.25 66.25 0.0M
2021-05-13 63.00 63.00 66.25 66.25 0.0M
2021-05-11 62.60 68.00 62.60 66.25 0.0M
2021-05-10 63.87 63.87 63.88 63.88 0.0M
2021-05-04 62.50 62.51 62.50 62.51 0.0M
2021-05-03 62.10 64.35 62.10 63.88 0.0M
2021-04-27 62.13 62.13 62.08 62.08 0.0M
2021-04-26 60.30 62.08 60.30 62.08 0.0M
2021-04-23 60.25 60.25 60.25 60.25 0.0M
2021-04-20 60.05 60.05 60.05 60.05 0.0M
2021-04-19 60.05 60.05 60.05 60.05 0.0M
2021-04-16 60.04 60.04 60.04 60.04 0.0M
2021-04-14 63.30 63.30 63.30 63.30 0.0M
2021-04-13 60.01 60.01 61.56 61.56 0.0M
2021-04-12 63.69 63.69 61.41 61.56 0.0M
2021-04-08 66.00 66.00 66.00 66.00 0.0M
2021-04-07 60.00 60.00 66.00 66.00 0.0M
2021-04-06 60.07 60.07 66.00 66.00 0.0M
2021-04-05 66.00 66.00 66.00 66.00 0.0M
2021-04-01 66.00 66.00 66.00 66.00 0.0M
2021-03-31 66.00 66.00 66.00 66.00 0.0M
2021-03-30 62.85 62.85 62.85 62.85 0.0M
2021-03-29 57.61 57.61 57.61 57.61 0.0M
2021-03-25 64.45 64.45 63.84 63.84 0.0M
2021-03-24 63.84 63.84 63.84 63.84 0.0M
2021-03-23 60.99 60.99 60.00 60.00 0.0M
2021-03-22 66.30 66.30 62.00 62.00 0.0M
2021-03-19 62.00 62.00 62.00 62.00 0.0M
2021-03-18 63.00 63.00 59.76 59.76 0.0M
2021-03-16 62.83 62.83 62.83 62.83 0.0M
2021-03-15 62.98 62.98 62.98 62.98 0.0M
2021-03-12 61.53 61.53 60.15 60.15 0.0M
2021-03-11 60.71 60.71 60.15 60.15 0.0M
2021-03-10 62.00 62.50 62.00 62.00 0.0M
2021-03-09 62.72 63.00 60.06 60.06 0.0M
2021-03-08 64.62 64.62 64.62 64.62 0.0M
2021-03-04 68.00 68.00 68.00 68.00 0.0M
2021-03-01 68.00 68.00 62.00 62.00 0.0M
2021-02-26 60.35 60.35 62.00 62.00 0.0M
2021-02-25 62.00 62.00 62.00 62.00 0.0M
2021-02-24 61.70 61.70 60.50 60.50 0.0M
2021-02-23 60.50 60.50 60.50 60.50 0.0M
2021-02-22 60.74 60.74 60.50 60.50 0.0M
2021-02-16 65.02 65.02 61.20 61.20 0.0M
2021-02-11 71.48 71.48 71.48 71.48 0.0M
2021-02-10 64.35 64.35 71.50 71.50 0.0M
2021-02-08 68.42 68.42 68.42 68.42 0.0M
2021-02-05 64.50 64.50 71.50 71.50 0.0M
2021-02-04 71.50 71.50 71.50 71.50 0.0M
2021-02-02 71.50 71.50 71.50 71.50 0.0M
2021-01-29 66.00 66.00 66.00 66.00 0.0M
2021-01-28 68.57 68.57 68.57 68.57 0.0M
2021-01-27 73.00 73.00 72.50 72.50 0.0M
2021-01-26 69.29 69.29 69.29 69.29 0.0M
2021-01-22 62.18 62.18 66.99 66.99 0.0M
2021-01-19 66.99 66.99 66.99 66.99 0.0M
2021-01-15 66.55 66.55 66.99 66.99 0.0M
2021-01-13 64.00 70.17 64.00 66.99 0.0M
2021-01-12 64.00 64.00 63.40 63.40 0.0M
2021-01-11 60.13 60.13 63.40 63.40 0.0M
2021-01-08 63.40 63.40 63.40 63.40 0.0M
2021-01-06 63.04 66.02 63.04 66.02 0.0M
2021-01-05 61.13 66.64 61.13 66.64 0.0M
2021-01-04 65.92 65.92 59.94 59.94 0.0M