科斯塔

CSGP
🏛️ 美国 →
83.88
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
2023-12-29 87.61 88.09 87.02 87.39 1.2M
2023-12-28 87.82 88.21 87.45 88.01 1.1M
2023-12-27 87.56 87.58 86.66 87.58 1.7M
2023-12-26 87.65 87.84 87.12 87.53 1.1M
2023-12-22 87.39 87.80 86.59 87.47 1.5M
2023-12-21 87.44 87.70 86.47 87.07 1.3M
2023-12-20 88.06 88.27 86.44 86.50 2.0M
2023-12-19 88.86 89.06 87.59 88.02 1.8M
2023-12-18 88.80 89.11 87.43 88.25 1.4M
2023-12-15 88.33 88.62 86.78 87.57 5.1M
2023-12-14 87.15 89.07 86.73 88.25 3.5M
2023-12-13 85.21 86.63 82.84 86.07 2.4M
2023-12-12 84.46 84.93 83.29 84.88 1.8M
2023-12-11 83.04 84.70 82.74 84.01 2.8M
2023-12-08 81.89 82.79 81.73 82.39 1.9M
2023-12-07 84.30 84.58 81.97 82.58 2.2M
2023-12-06 84.89 85.10 83.69 83.79 1.6M
2023-12-05 84.81 85.03 83.22 84.15 1.7M
2023-12-04 84.93 85.72 83.65 85.23 1.9M
2023-12-01 82.76 85.52 82.76 85.28 2.0M
2023-11-30 83.95 84.21 82.47 83.04 4.3M
2023-11-29 83.98 84.61 83.60 83.94 1.4M
2023-11-28 84.14 84.22 83.43 83.60 1.2M
2023-11-27 84.39 84.76 83.84 84.27 1.5M
2023-11-24 83.77 84.80 83.31 84.78 0.6M
2023-11-22 84.03 84.54 83.70 83.85 1.1M
2023-11-21 82.93 83.88 82.63 83.29 1.3M
2023-11-20 82.77 83.18 82.08 83.00 2.2M
2023-11-17 83.00 83.00 81.95 82.73 1.5M
2023-11-16 82.70 83.65 81.59 82.24 1.3M
2023-11-15 83.05 83.94 82.17 82.26 1.8M
2023-11-14 80.71 82.86 80.44 82.74 2.2M
2023-11-13 79.23 79.55 77.98 78.53 1.6M
2023-11-10 78.00 79.82 77.14 79.65 3.2M
2023-11-09 77.17 78.22 76.71 77.61 3.2M
2023-11-08 78.40 78.40 76.99 77.24 1.3M
2023-11-07 77.30 78.28 76.93 77.94 1.5M
2023-11-06 77.21 77.37 76.13 77.03 1.3M
2023-11-03 75.42 77.78 75.42 77.38 1.6M
2023-11-02 74.34 75.09 73.84 74.02 2.1M
2023-11-01 73.38 73.81 72.30 73.67 2.2M
2023-10-31 71.10 74.16 71.01 73.41 3.5M
2023-10-30 71.28 71.32 69.43 70.79 1.9M
2023-10-27 70.56 71.17 69.68 70.58 2.4M
2023-10-26 70.91 72.47 70.46 70.86 2.9M
2023-10-25 68.00 71.30 67.35 70.91 7.5M
2023-10-24 73.75 74.31 72.95 74.17 3.2M
2023-10-23 73.77 74.13 73.03 73.25 2.2M
2023-10-20 73.94 74.43 72.82 73.84 2.7M
2023-10-19 78.23 78.52 73.78 73.94 2.7M
2023-10-18 79.51 79.71 77.52 77.66 1.7M
2023-10-17 80.80 81.57 79.75 79.80 1.6M
2023-10-16 81.85 81.92 80.15 81.62 1.5M
2023-10-13 80.48 80.68 79.38 80.30 1.2M
2023-10-12 82.05 82.63 79.78 80.18 1.2M
2023-10-11 82.23 82.63 80.84 81.87 1.6M
2023-10-10 81.41 82.83 81.06 82.00 1.5M
2023-10-09 80.03 81.91 79.90 81.57 1.4M
2023-10-06 78.63 81.20 78.04 80.64 2.3M
2023-10-05 76.67 79.63 76.44 79.49 2.6M
2023-10-04 75.26 76.63 74.95 76.43 1.3M
2023-10-03 76.09 76.96 74.66 75.16 1.6M
2023-10-02 76.78 77.13 75.32 75.97 1.6M
2023-09-29 77.28 78.07 76.53 76.89 1.6M
2023-09-28 76.56 77.40 76.10 76.81 1.1M
2023-09-27 76.42 76.95 75.78 76.35 1.3M
2023-09-26 78.00 78.11 76.03 76.30 1.4M
2023-09-25 77.83 78.64 77.49 78.12 1.1M
2023-09-22 78.36 79.03 77.98 78.06 1.3M
2023-09-21 80.50 80.50 78.07 78.23 2.0M
2023-09-20 81.05 81.77 80.71 81.13 1.9M
2023-09-19 79.67 80.17 78.91 80.06 1.3M
2023-09-18 79.19 80.01 78.75 79.72 1.2M
2023-09-15 80.74 80.85 78.34 79.12 4.5M
2023-09-14 81.33 81.56 79.94 80.66 1.9M
2023-09-13 81.76 82.04 80.96 81.04 1.7M
2023-09-12 82.26 82.32 81.38 81.76 1.3M
2023-09-11 82.86 82.89 81.91 82.41 1.2M
2023-09-08 83.80 84.16 82.17 82.57 1.2M
2023-09-07 82.92 83.84 82.79 83.62 1.2M
2023-09-06 83.26 83.66 82.46 82.99 1.5M
2023-09-05 81.15 83.75 81.15 83.08 1.4M
2023-09-01 82.93 83.21 82.03 82.57 1.7M
2023-08-31 82.47 82.82 81.94 81.99 2.1M
2023-08-30 82.34 83.39 82.09 82.60 1.3M
2023-08-29 81.72 82.72 81.37 82.37 1.4M
2023-08-28 80.76 81.95 80.55 81.77 1.0M
2023-08-25 79.62 80.63 79.26 80.20 0.7M
2023-08-24 80.78 81.17 79.50 79.56 1.0M
2023-08-23 79.40 80.75 79.14 80.32 1.0M
2023-08-22 78.78 79.44 78.62 79.08 0.8M
2023-08-21 78.05 78.99 77.84 78.52 1.1M
2023-08-18 77.41 78.59 77.17 78.29 1.2M
2023-08-17 79.53 79.67 77.77 77.88 1.1M
2023-08-16 80.00 80.64 79.26 79.37 0.9M
2023-08-15 80.60 80.90 79.62 79.87 1.1M
2023-08-14 80.74 81.56 80.22 81.31 1.0M
2023-08-11 79.99 80.88 79.50 80.84 1.4M
2023-08-10 82.24 82.43 80.37 80.73 1.2M
2023-08-09 81.94 82.25 81.11 81.25 1.2M
2023-08-08 81.15 82.10 80.55 81.88 1.2M
2023-08-07 81.56 81.91 81.08 81.55 1.3M
2023-08-04 81.14 82.48 80.59 81.41 1.2M
2023-08-03 81.89 82.44 80.62 80.92 1.8M
2023-08-02 83.00 83.12 81.96 82.18 1.5M
2023-08-01 83.38 83.50 82.79 83.12 1.9M
2023-07-31 81.83 84.05 81.56 83.97 2.6M
2023-07-28 81.34 82.37 80.83 81.68 3.1M
2023-07-27 84.53 84.84 80.07 80.16 4.8M
2023-07-26 86.83 87.58 81.68 84.38 6.5M
2023-07-25 90.24 91.93 90.24 91.80 2.5M
2023-07-24 90.85 91.01 90.02 90.58 2.5M
2023-07-21 90.52 91.37 89.92 90.68 6.8M
2023-07-20 91.46 91.99 90.03 90.22 1.6M
2023-07-19 91.65 92.30 91.24 91.61 2.1M
2023-07-18 90.60 91.45 90.15 91.23 2.0M
2023-07-17 89.28 90.91 89.05 90.61 1.7M
2023-07-14 88.45 89.30 87.94 89.29 1.9M
2023-07-13 88.92 89.80 88.58 88.69 2.3M
2023-07-12 89.13 89.30 87.60 88.54 2.6M
2023-07-11 88.15 88.58 87.43 88.33 2.7M
2023-07-10 87.05 88.29 86.90 88.12 2.2M
2023-07-07 87.56 88.30 86.70 86.78 2.1M
2023-07-06 87.65 88.23 86.70 88.04 2.8M
2023-07-05 88.06 88.67 86.64 88.62 3.5M
2023-07-03 88.24 88.38 86.76 87.51 3.4M
2023-06-30 91.09 92.36 88.68 89.00 32.3M
2023-06-29 88.59 90.24 88.11 90.12 3.5M
2023-06-28 89.80 91.31 89.02 89.33 4.0M
2023-06-27 87.95 90.15 87.63 89.92 3.9M
2023-06-26 86.57 88.22 86.20 87.81 3.4M
2023-06-23 85.90 87.85 85.80 86.75 8.0M
2023-06-22 87.35 87.81 86.28 86.40 4.3M
2023-06-21 85.07 88.09 84.77 87.58 5.3M
2023-06-20 83.57 85.53 83.04 85.31 3.3M
2023-06-16 84.59 84.84 83.47 84.14 7.6M
2023-06-15 82.36 84.19 81.85 84.07 2.8M
2023-06-14 81.96 83.00 81.67 82.80 2.5M
2023-06-13 80.75 82.20 80.43 81.96 2.1M
2023-06-12 80.05 80.93 79.41 80.73 2.3M
2023-06-09 80.28 80.67 79.24 80.14 1.7M
2023-06-08 79.19 81.04 78.90 80.94 1.6M
2023-06-07 82.29 82.43 79.53 79.65 2.2M
2023-06-06 82.00 82.85 81.64 82.31 1.5M
2023-06-05 81.91 82.44 81.40 82.00 1.5M
2023-06-02 80.11 82.13 80.10 81.88 2.1M
2023-06-01 79.62 80.02 78.72 79.73 1.6M
2023-05-31 78.63 79.62 78.38 79.40 2.4M
2023-05-30 79.01 79.41 78.16 78.65 1.7M
2023-05-26 77.50 78.68 77.07 78.49 1.9M
2023-05-25 78.48 78.69 77.41 77.52 1.7M
2023-05-24 78.34 78.87 78.08 78.66 1.4M
2023-05-23 79.69 79.83 78.28 78.50 1.7M
2023-05-22 78.66 80.07 78.49 79.85 1.6M
2023-05-19 78.43 78.70 77.84 78.50 1.5M
2023-05-18 76.00 78.16 75.74 78.03 1.6M
2023-05-17 76.03 76.71 74.92 76.00 1.3M
2023-05-16 75.67 76.12 75.01 75.87 1.0M
2023-05-15 75.49 76.26 75.15 75.98 0.9M
2023-05-12 75.25 75.59 74.77 75.37 1.2M
2023-05-11 75.44 75.64 74.63 74.97 1.1M
2023-05-10 74.65 75.74 74.37 75.45 1.2M
2023-05-09 74.32 74.80 73.88 74.00 1.2M
2023-05-08 73.62 74.52 73.45 74.30 1.1M
2023-05-05 74.52 74.90 74.27 74.60 1.6M
2023-05-04 73.82 74.82 73.06 74.34 1.3M
2023-05-03 75.00 75.28 73.60 73.70 1.2M
2023-05-02 76.17 76.18 74.24 74.75 2.0M
2023-05-01 77.09 77.33 75.64 76.11 2.1M
2023-04-28 77.22 78.62 76.61 76.95 3.1M
2023-04-27 72.54 77.45 72.49 77.17 5.0M
2023-04-26 68.27 72.07 68.10 71.92 3.9M
2023-04-25 69.85 70.06 68.47 68.50 2.1M
2023-04-24 69.97 70.33 69.38 70.26 1.9M
2023-04-21 69.16 70.07 68.96 70.00 1.5M
2023-04-20 69.27 69.94 68.75 69.01 1.2M
2023-04-19 69.43 69.97 68.80 69.69 1.0M
2023-04-18 70.00 70.26 69.86 69.86 2.1M
2023-04-17 69.42 69.71 68.95 69.69 0.8M
2023-04-14 69.48 69.97 68.67 69.22 1.1M
2023-04-13 69.09 69.87 68.74 69.77 1.0M
2023-04-12 69.47 69.55 68.50 68.59 1.2M
2023-04-11 69.23 69.38 68.30 68.80 1.1M
2023-04-10 67.99 69.00 67.22 68.82 2.2M
2023-04-06 67.76 68.58 67.41 68.36 2.1M
2023-04-05 67.67 68.15 67.67 67.75 1.8M
2023-04-04 68.46 68.96 67.66 68.02 2.2M
2023-04-03 68.46 68.83 67.88 68.77 1.4M
2023-03-31 68.36 69.02 68.04 68.85 2.1M
2023-03-30 68.60 68.78 67.89 68.15 2.3M
2023-03-29 68.14 68.51 67.74 68.21 1.7M
2023-03-28 67.79 68.16 67.03 67.40 1.7M
2023-03-27 67.87 68.25 67.17 67.88 3.1M
2023-03-24 65.85 67.17 65.37 67.14 3.4M
2023-03-23 65.86 66.80 65.12 65.85 2.1M
2023-03-22 67.81 67.81 65.93 65.99 1.5M
2023-03-21 67.22 67.94 67.22 67.86 1.8M
2023-03-20 66.98 67.42 66.39 66.76 1.8M
2023-03-17 67.46 67.92 66.40 66.93 3.5M
2023-03-16 66.78 68.08 66.70 67.75 1.8M
2023-03-15 66.91 67.54 66.07 67.35 2.0M
2023-03-14 67.66 68.00 66.83 67.62 2.6M
2023-03-13 66.85 67.79 66.28 66.84 2.0M
2023-03-10 68.74 68.74 66.79 67.08 2.1M
2023-03-09 70.65 70.69 68.70 68.87 1.8M
2023-03-08 70.38 71.00 70.00 70.36 1.4M
2023-03-07 72.10 72.39 70.41 70.64 1.5M
2023-03-06 72.20 72.83 71.66 71.87 1.4M
2023-03-03 71.14 72.76 71.14 72.41 2.0M
2023-03-02 70.00 71.30 69.84 71.22 1.7M
2023-03-01 70.30 70.68 69.83 70.03 2.2M
2023-02-28 70.75 71.41 70.38 70.66 3.4M
2023-02-27 71.47 71.90 70.63 70.89 2.3M
2023-02-24 69.62 71.05 69.62 70.73 2.8M
2023-02-23 72.36 72.63 69.97 70.74 6.5M
2023-02-22 72.60 74.85 70.68 72.13 9.9M
2023-02-21 77.06 77.97 75.85 76.02 2.1M
2023-02-17 77.66 78.30 77.08 77.56 2.3M
2023-02-16 77.58 79.30 77.44 78.18 2.0M
2023-02-15 76.65 79.05 76.40 78.90 2.1M
2023-02-14 76.59 77.70 75.80 76.78 1.6M
2023-02-13 76.40 77.22 76.15 77.08 1.5M
2023-02-10 75.29 76.04 74.71 75.96 1.5M
2023-02-09 77.24 78.01 75.65 75.79 1.6M
2023-02-08 77.79 77.90 76.04 76.51 1.3M
2023-02-07 75.70 78.08 74.96 77.86 1.8M
2023-02-06 75.69 76.15 74.91 75.73 2.4M
2023-02-03 78.98 79.22 76.24 76.58 2.4M
2023-02-02 79.70 80.35 78.88 80.01 3.0M
2023-02-01 77.88 79.59 76.45 79.01 3.2M
2023-01-31 78.14 78.53 77.40 77.90 2.3M
2023-01-30 77.47 78.45 77.25 77.90 1.5M
2023-01-27 78.59 78.59 77.72 77.78 2.3M
2023-01-26 78.04 78.89 77.31 78.71 1.9M
2023-01-25 77.47 78.38 76.36 77.37 3.3M
2023-01-24 78.70 78.93 78.09 78.63 1.5M
2023-01-23 78.52 79.99 78.29 78.75 1.6M
2023-01-20 76.41 78.63 76.03 78.52 1.7M
2023-01-19 77.32 78.27 76.53 76.62 1.5M
2023-01-18 80.27 80.42 77.83 78.08 1.5M
2023-01-17 81.11 81.15 79.52 79.62 1.7M
2023-01-13 80.29 81.13 79.85 81.05 1.0M
2023-01-12 80.33 80.51 79.30 80.32 1.7M
2023-01-11 78.39 80.80 78.27 80.75 2.1M
2023-01-10 76.61 77.85 76.14 77.83 1.0M
2023-01-09 77.46 78.59 76.72 77.08 1.5M
2023-01-06 75.80 77.32 74.16 77.12 1.6M
2023-01-05 76.99 77.45 74.65 74.90 1.7M
2023-01-04 78.60 78.80 77.45 78.00 1.4M
2023-01-03 78.29 78.63 76.59 77.65 1.3M