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
2022-12-29 56.28 56.28 56.28 56.28 0.0M
2022-12-28 52.00 59.09 52.00 56.64 0.0M
2022-12-27 53.95 54.48 52.60 54.47 0.0M
2022-12-21 53.06 53.06 53.00 53.00 0.0M
2022-12-20 52.89 53.01 52.84 53.00 0.0M
2022-12-19 53.00 53.50 51.94 51.94 0.0M
2022-12-16 53.00 53.00 53.00 53.00 0.0M
2022-12-08 53.00 53.00 52.99 53.00 0.0M
2022-12-02 52.80 54.00 52.80 54.00 0.0M
2022-12-01 52.80 52.80 52.80 52.80 0.0M
2022-11-30 53.00 53.00 52.80 52.80 0.0M
2022-11-28 55.51 55.51 55.51 55.51 0.0M
2022-11-23 55.51 55.51 55.51 55.51 0.0M
2022-11-17 55.51 55.51 55.51 55.51 0.0M
2022-11-16 55.51 55.51 55.51 55.51 0.0M
2022-11-14 55.51 55.51 55.51 55.51 0.0M
2022-11-11 55.51 55.51 55.51 55.51 0.0M
2022-11-10 55.51 55.51 55.51 55.51 0.0M
2022-11-08 55.51 55.51 55.51 55.51 0.0M
2022-11-03 55.51 55.51 55.51 55.51 0.0M
2022-11-01 55.51 55.51 55.51 55.51 0.0M
2022-10-28 55.51 55.51 55.51 55.51 0.0M
2022-10-27 55.51 55.51 55.51 55.51 0.0M
2022-10-24 55.51 55.51 55.51 55.51 0.0M
2022-10-21 55.51 55.51 55.51 55.51 0.0M
2022-10-20 58.00 58.00 55.51 55.51 0.0M
2022-10-19 56.80 56.80 56.80 56.80 0.0M
2022-10-18 56.80 56.80 56.80 56.80 0.0M
2022-10-17 56.80 56.80 56.80 56.80 0.0M
2022-10-13 58.80 58.80 58.80 58.80 0.0M
2022-10-11 55.50 61.50 55.50 58.80 0.0M
2022-10-10 58.95 58.95 58.95 58.95 0.0M
2022-10-07 60.00 60.00 59.50 59.50 0.0M
2022-10-06 61.00 61.00 61.00 61.00 0.0M
2022-10-04 61.00 61.00 61.00 61.00 0.0M
2022-09-28 61.00 61.00 61.00 61.00 0.0M
2022-09-23 62.67 62.67 62.67 62.67 0.0M
2022-09-22 62.67 62.67 62.67 62.67 0.0M
2022-09-21 62.67 62.67 62.67 62.67 0.0M
2022-09-20 62.67 62.67 62.67 62.67 0.0M
2022-09-15 62.67 62.67 62.67 62.67 0.0M
2022-09-14 62.67 62.67 62.67 62.67 0.0M
2022-09-13 63.15 63.15 63.15 63.15 0.0M
2022-09-09 63.15 63.15 63.15 63.15 0.0M
2022-09-07 63.15 63.15 63.15 63.15 0.0M
2022-09-02 63.15 63.15 63.15 63.15 0.0M
2022-08-31 63.15 63.15 63.15 63.15 0.0M
2022-08-30 63.15 63.15 63.15 63.15 0.0M
2022-08-29 63.15 63.15 63.15 63.15 0.0M
2022-08-26 65.00 65.00 65.00 65.00 0.0M
2022-08-25 62.40 65.00 62.40 65.00 0.0M
2022-08-24 64.24 64.24 64.24 64.24 0.0M
2022-08-23 64.78 64.78 62.99 64.24 0.0M
2022-08-22 63.00 63.00 63.00 63.00 0.0M
2022-08-19 63.00 63.00 63.00 63.00 0.0M
2022-08-18 63.66 63.66 63.66 63.66 0.0M
2022-08-17 63.66 63.66 63.66 63.66 0.0M
2022-08-16 63.66 63.66 63.66 63.66 0.0M
2022-08-15 63.66 63.66 63.66 63.66 0.0M
2022-08-12 65.25 65.25 65.25 65.25 0.0M
2022-08-11 65.25 65.25 65.25 65.25 0.0M
2022-08-10 61.37 67.00 61.30 65.50 0.0M
2022-08-09 61.75 61.75 61.75 61.75 0.0M
2022-08-08 61.75 61.75 61.75 61.75 0.0M
2022-08-05 61.30 61.30 61.30 61.30 0.0M
2022-08-04 61.30 61.30 61.30 61.30 0.0M
2022-08-03 61.85 61.85 61.84 61.84 0.0M
2022-08-02 62.50 62.50 62.50 62.50 0.0M
2022-08-01 61.49 61.49 61.49 61.49 0.0M
2022-07-28 61.49 61.49 61.49 61.49 0.0M
2022-07-27 61.25 61.25 61.25 61.25 0.0M
2022-07-25 61.25 61.25 61.25 61.25 0.0M
2022-07-22 61.54 61.54 61.54 61.54 0.0M
2022-07-21 61.52 63.98 61.40 61.54 0.0M
2022-07-20 62.42 62.73 61.00 61.00 0.0M
2022-07-19 61.85 63.30 61.51 63.00 0.0M
2022-07-18 64.90 64.90 63.45 63.45 0.0M
2022-07-15 61.59 62.25 60.50 62.25 0.0M
2022-07-14 61.05 61.05 60.40 60.60 0.0M
2022-07-13 60.76 62.60 60.75 61.20 0.0M
2022-07-12 61.05 63.95 60.40 60.81 0.0M
2022-07-11 61.24 64.25 61.20 61.70 0.0M
2022-07-08 60.50 62.40 60.13 60.50 0.0M
2022-07-07 60.70 61.70 60.10 60.26 0.0M
2022-07-06 61.95 61.95 60.05 60.15 0.0M
2022-07-05 59.91 64.80 59.87 61.40 0.0M
2022-07-01 60.48 60.62 59.95 59.95 0.0M
2022-06-29 59.53 60.67 59.53 59.78 0.0M
2022-06-28 60.75 61.11 60.00 60.00 0.0M
2022-06-27 59.88 66.50 59.58 60.51 0.0M
2022-06-24 60.18 60.60 59.50 59.50 0.0M
2022-06-23 61.50 61.50 59.70 59.70 0.0M
2022-06-22 59.50 61.59 59.50 60.50 0.0M
2022-06-21 60.26 60.79 59.68 60.29 0.0M
2022-06-17 60.46 60.55 60.00 60.00 0.0M
2022-06-16 60.58 61.70 59.50 61.01 0.0M
2022-06-15 60.42 60.42 60.42 60.42 0.0M
2022-06-14 60.45 60.45 60.42 60.42 0.0M
2022-06-13 60.40 61.00 60.00 60.00 0.0M
2022-06-10 60.69 62.60 60.56 61.21 0.0M
2022-06-09 61.34 61.34 59.29 60.50 0.0M
2022-06-08 61.10 61.80 60.57 60.69 0.0M
2022-06-07 60.90 61.99 60.46 61.06 0.0M
2022-06-06 62.00 62.00 62.00 62.00 0.0M
2022-06-03 62.00 62.00 62.00 62.00 0.0M
2022-06-02 59.50 59.50 59.50 59.50 0.0M
2022-06-01 61.74 61.74 59.50 59.50 0.0M
2022-05-31 62.00 62.00 62.00 62.00 0.0M
2022-05-26 55.10 58.99 55.10 58.10 0.0M
2022-05-24 57.25 59.16 57.25 57.25 0.0M
2022-05-23 57.10 57.10 57.10 57.10 0.0M
2022-05-19 56.20 56.20 56.20 56.20 0.0M
2022-05-18 56.80 58.00 56.20 56.20 0.0M
2022-05-17 58.00 58.00 58.00 58.00 0.0M
2022-05-13 58.01 58.01 58.01 58.01 0.0M
2022-05-12 58.01 58.01 56.84 58.01 0.0M
2022-05-11 58.01 59.51 58.01 59.51 0.0M
2022-05-10 58.27 58.27 57.27 57.27 0.0M
2022-05-09 59.33 60.57 58.76 59.38 0.0M
2022-05-02 59.24 59.24 59.24 59.24 0.0M
2022-04-29 62.00 62.00 62.00 62.00 0.0M
2022-04-28 60.57 60.57 60.57 60.57 0.0M
2022-04-27 58.76 58.76 58.57 58.57 0.0M
2022-04-26 61.00 61.00 61.00 61.00 0.0M
2022-04-25 59.99 59.99 59.99 59.99 0.0M
2022-04-22 59.00 60.00 59.00 60.00 0.0M
2022-04-21 60.00 60.00 60.00 60.00 0.0M
2022-04-20 59.45 59.45 59.45 59.45 0.0M
2022-04-19 59.00 59.00 59.00 59.00 0.0M
2022-04-18 59.03 59.03 59.03 59.03 0.0M
2022-04-11 64.00 64.00 64.00 64.00 0.0M
2022-04-08 60.49 60.49 60.49 60.49 0.0M
2022-04-06 56.61 59.00 56.61 59.00 0.0M
2022-04-04 61.00 61.00 61.00 61.00 0.0M
2022-03-30 60.06 60.90 60.06 60.90 0.0M
2022-03-29 59.50 61.81 59.50 61.65 0.0M
2022-03-28 60.56 61.85 60.36 61.00 0.1M
2022-03-21 60.86 62.29 60.86 62.02 0.0M
2022-03-18 60.30 60.30 60.30 60.30 0.0M
2022-03-17 60.97 61.85 60.97 61.60 0.0M
2022-03-16 60.30 62.19 60.30 61.65 0.0M
2022-03-15 61.60 62.00 60.10 61.76 0.0M
2022-03-14 61.55 62.44 61.55 62.44 0.0M
2022-03-11 61.00 61.26 61.00 61.26 0.0M
2022-03-10 61.54 62.57 61.30 62.20 0.0M
2022-03-09 60.00 63.30 60.00 63.30 0.0M
2022-03-08 61.00 61.00 61.00 61.00 0.0M
2022-03-07 61.97 61.97 60.75 61.60 0.0M
2022-03-04 61.35 61.64 61.00 61.30 0.0M
2022-03-03 61.45 62.86 61.45 62.86 0.0M
2022-03-02 61.67 62.75 61.67 61.88 0.0M
2022-03-01 61.70 62.50 61.00 62.50 0.0M
2022-02-28 62.10 63.35 62.06 63.00 0.0M
2022-02-25 62.65 62.65 61.30 62.25 0.0M
2022-02-24 61.02 62.93 60.11 61.02 0.0M
2022-02-23 62.65 63.71 61.47 63.50 0.0M
2022-02-22 60.88 62.88 60.40 61.65 0.0M
2022-02-18 59.24 61.61 59.24 61.40 0.0M
2022-02-17 61.09 61.09 61.09 61.09 0.0M
2022-02-16 60.50 61.96 59.21 61.00 0.0M
2022-02-15 61.61 62.54 61.50 61.50 0.0M
2022-02-11 62.80 63.06 61.47 62.50 0.0M
2022-02-10 61.79 62.83 61.32 62.30 0.0M
2022-02-09 62.15 62.87 61.90 62.30 0.0M
2022-02-08 61.94 62.79 61.75 62.37 0.0M
2022-02-07 62.45 62.45 62.40 62.40 0.0M
2022-02-04 61.75 62.50 61.31 62.46 0.0M
2022-02-02 63.20 63.20 63.20 63.20 0.0M
2022-02-01 62.07 62.91 61.72 62.35 0.0M
2022-01-31 63.85 63.85 61.76 62.58 0.0M
2022-01-28 61.51 62.50 61.51 62.50 0.0M
2022-01-27 61.73 61.73 61.73 61.73 0.0M
2022-01-26 61.95 63.54 61.95 62.50 0.0M
2022-01-25 62.38 62.38 62.38 62.38 0.0M
2022-01-24 62.52 63.02 61.89 62.78 0.0M
2022-01-21 63.15 63.84 63.04 63.84 0.0M
2022-01-20 63.25 65.28 62.58 63.50 0.0M
2022-01-19 64.00 64.00 62.24 63.63 0.0M
2022-01-18 62.47 63.49 61.77 62.50 0.0M
2022-01-14 63.35 63.56 61.54 62.51 0.0M
2022-01-13 64.60 64.60 62.77 63.12 0.0M
2022-01-12 62.70 64.11 62.70 64.11 0.0M
2022-01-11 62.19 63.93 62.19 63.50 0.0M
2022-01-10 62.10 63.01 61.96 63.00 0.0M
2022-01-07 62.78 63.50 62.55 62.70 0.0M
2022-01-06 63.40 64.29 62.70 63.07 0.0M
2022-01-05 63.77 65.20 63.20 63.50 0.0M
2022-01-04 62.90 64.64 62.20 63.50 0.0M
2022-01-03 62.37 63.50 62.37 63.35 0.0M