CSG系统国际

CSGS
🏛️ 美国 →
65.34
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
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 57.77 58.22 57.57 57.62 0.1M
2021-12-30 58.11 59.48 57.01 57.67 0.1M
2021-12-29 58.05 58.39 57.12 57.95 0.1M
2021-12-28 57.89 58.92 57.17 57.85 0.3M
2021-12-27 58.07 58.46 57.39 57.97 0.2M
2021-12-23 58.07 58.12 57.60 57.84 0.1M
2021-12-22 56.85 57.86 56.55 57.78 0.1M
2021-12-21 57.20 57.37 56.13 57.08 0.2M
2021-12-20 54.48 56.60 53.98 56.43 0.4M
2021-12-17 56.39 57.69 54.93 55.18 0.6M
2021-12-16 57.82 58.29 55.74 56.41 0.4M
2021-12-15 56.85 58.12 56.58 57.78 0.7M
2021-12-14 56.93 57.55 56.07 56.77 0.5M
2021-12-13 55.24 57.03 54.79 56.69 0.3M
2021-12-10 55.26 55.84 55.19 55.45 0.2M
2021-12-09 54.58 55.41 54.20 55.02 0.1M
2021-12-08 54.60 55.06 54.32 54.87 0.1M
2021-12-07 54.41 55.01 53.91 54.50 0.4M
2021-12-06 53.76 54.77 53.60 54.18 0.1M
2021-12-03 53.75 54.57 52.89 53.35 0.2M
2021-12-02 53.03 53.90 52.72 53.66 0.2M
2021-12-01 53.32 53.77 52.66 53.03 0.3M
2021-11-30 51.84 53.05 51.82 52.71 0.4M
2021-11-29 52.17 53.07 51.28 52.22 0.2M
2021-11-26 51.89 52.56 51.54 51.75 0.1M
2021-11-24 52.85 53.06 52.52 52.59 0.1M
2021-11-23 52.97 53.37 52.34 53.03 0.2M
2021-11-22 52.69 53.48 51.99 53.17 0.2M
2021-11-19 52.28 52.93 52.23 52.49 0.3M
2021-11-18 52.74 52.77 51.87 52.33 0.1M
2021-11-17 52.46 52.93 52.01 52.78 0.3M
2021-11-16 52.04 52.86 51.29 52.73 0.2M
2021-11-15 52.68 52.93 51.72 51.84 0.1M
2021-11-12 53.35 53.49 52.53 52.60 0.1M
2021-11-11 53.50 54.10 52.99 53.27 0.1M
2021-11-10 53.83 54.06 53.51 53.58 0.1M
2021-11-09 53.99 54.72 53.71 54.00 0.2M
2021-11-08 54.66 54.66 53.95 54.17 0.1M
2021-11-05 52.95 54.83 50.77 54.50 0.2M
2021-11-04 51.47 53.94 50.80 53.27 0.3M
2021-11-03 50.51 51.46 49.61 51.32 0.2M
2021-11-02 51.19 51.50 50.56 50.70 0.1M
2021-11-01 50.09 51.17 49.75 51.07 0.1M
2021-10-29 50.27 50.27 49.32 50.05 0.1M
2021-10-28 49.54 50.46 49.44 50.41 0.1M
2021-10-27 50.15 50.15 49.24 49.36 0.1M
2021-10-26 51.04 51.04 50.16 50.22 0.1M
2021-10-25 50.63 50.86 50.27 50.77 0.1M
2021-10-22 50.54 51.00 50.28 50.62 0.1M
2021-10-21 50.05 50.50 49.97 50.43 0.1M
2021-10-20 49.76 50.30 49.52 50.15 0.1M
2021-10-19 49.77 49.93 49.46 49.77 0.1M
2021-10-18 50.15 50.36 49.59 49.73 0.1M
2021-10-15 50.42 50.64 49.89 50.20 0.1M
2021-10-14 50.22 50.82 49.82 49.95 0.1M
2021-10-13 50.07 50.35 49.50 49.80 0.1M
2021-10-12 50.58 50.79 49.85 50.00 0.1M
2021-10-11 51.30 51.36 50.35 50.35 0.1M
2021-10-08 51.14 51.22 50.83 51.05 0.0M
2021-10-07 50.26 51.12 49.97 51.04 0.1M
2021-10-06 49.72 50.43 49.58 50.02 0.1M
2021-10-05 49.69 50.28 48.22 50.14 0.1M
2021-10-04 49.28 49.71 49.27 49.65 0.1M
2021-10-01 48.41 49.55 48.24 49.22 0.2M
2021-09-30 48.34 48.90 48.14 48.20 0.1M
2021-09-29 48.03 48.78 47.93 48.40 0.1M
2021-09-28 48.30 48.35 45.23 48.00 0.1M
2021-09-27 47.96 48.88 47.82 48.43 0.2M
2021-09-24 47.38 48.27 47.07 48.05 0.1M
2021-09-23 46.99 47.60 46.99 47.44 0.1M
2021-09-22 46.56 47.19 46.38 46.95 0.1M
2021-09-21 46.98 47.03 46.20 46.29 0.1M
2021-09-20 47.24 47.60 45.95 46.74 0.1M
2021-09-17 47.83 49.03 47.50 47.82 0.6M
2021-09-16 48.33 48.44 47.79 47.80 0.1M
2021-09-15 47.21 48.53 47.15 48.38 0.2M
2021-09-14 47.34 48.16 46.72 47.10 0.1M
2021-09-13 47.40 48.05 46.72 47.42 0.1M
2021-09-10 47.79 47.85 46.98 47.19 0.1M
2021-09-09 48.25 48.48 47.37 47.54 0.1M
2021-09-08 48.44 48.68 47.74 48.31 0.1M
2021-09-07 48.42 48.68 48.12 48.40 0.1M
2021-09-03 48.84 48.97 48.34 48.42 0.2M
2021-09-02 48.77 48.91 48.53 48.83 0.1M
2021-09-01 48.32 48.91 47.87 48.70 0.1M
2021-08-31 48.29 48.76 48.10 48.21 0.1M
2021-08-30 48.39 48.73 48.00 48.31 0.1M
2021-08-27 47.28 48.31 47.00 48.30 0.2M
2021-08-26 47.30 47.30 46.56 47.04 0.1M
2021-08-25 47.41 47.46 46.54 47.22 0.1M
2021-08-24 47.56 47.71 47.16 47.31 0.1M
2021-08-23 47.75 47.77 46.85 47.53 0.1M
2021-08-20 46.52 47.54 46.51 47.43 0.2M
2021-08-19 46.39 46.61 45.94 46.56 0.1M
2021-08-18 47.26 47.33 46.40 46.53 0.1M
2021-08-17 47.08 47.34 46.39 47.27 0.1M
2021-08-16 47.37 47.38 46.79 47.36 0.1M
2021-08-13 46.74 47.49 46.61 47.44 0.1M
2021-08-12 46.33 46.72 46.31 46.54 0.1M
2021-08-11 45.96 46.36 45.82 46.36 0.1M
2021-08-10 45.74 46.41 45.47 46.08 0.1M
2021-08-09 45.94 46.02 45.26 45.70 0.1M
2021-08-06 46.27 46.65 45.85 46.06 0.1M
2021-08-05 44.72 46.30 44.47 45.98 0.1M
2021-08-04 44.62 44.77 44.22 44.47 0.2M
2021-08-03 44.84 45.26 44.66 44.91 0.1M
2021-08-02 45.47 45.99 44.68 44.80 0.1M
2021-07-30 44.52 45.77 44.52 45.36 0.1M
2021-07-29 45.48 45.96 45.41 45.58 0.1M
2021-07-28 45.26 45.65 44.98 45.25 0.1M
2021-07-27 45.31 45.66 44.74 45.17 0.1M
2021-07-26 45.45 45.64 45.32 45.51 0.1M
2021-07-23 45.18 45.55 44.94 45.39 0.1M
2021-07-22 45.95 45.95 44.59 44.95 0.2M
2021-07-21 46.05 46.46 45.74 46.02 0.1M
2021-07-20 45.46 46.43 45.29 45.86 0.2M
2021-07-19 45.65 46.00 45.13 45.46 0.1M
2021-07-16 46.09 46.47 45.89 46.17 0.2M
2021-07-15 45.72 46.08 45.60 45.79 0.1M
2021-07-14 46.16 46.16 45.24 45.96 0.1M
2021-07-13 46.68 46.68 45.90 45.96 0.1M
2021-07-12 45.95 46.08 45.49 46.02 0.2M
2021-07-09 46.03 46.68 45.63 46.06 0.1M
2021-07-08 45.68 45.96 45.09 45.71 0.2M
2021-07-07 46.20 46.87 46.01 46.18 0.3M
2021-07-06 46.80 46.80 46.08 46.57 0.1M
2021-07-02 47.14 47.35 46.71 46.79 0.2M
2021-07-01 47.25 47.76 46.71 47.02 0.2M
2021-06-30 47.77 47.77 46.86 47.18 0.1M
2021-06-29 46.90 47.50 46.82 47.41 0.1M
2021-06-28 47.36 47.44 46.36 46.87 0.2M
2021-06-25 46.02 47.36 45.86 47.18 1.0M
2021-06-24 46.11 46.15 44.82 46.12 0.1M
2021-06-23 46.47 46.65 45.79 45.88 0.2M
2021-06-22 46.15 46.38 45.75 46.33 0.2M
2021-06-21 45.50 46.25 45.30 46.20 0.1M
2021-06-18 46.38 46.50 45.35 45.40 0.4M
2021-06-17 45.60 46.42 45.37 46.41 0.2M
2021-06-16 45.50 45.88 45.25 45.67 0.2M
2021-06-15 45.44 45.58 45.14 45.37 0.3M
2021-06-14 45.52 45.52 44.74 45.30 0.2M
2021-06-11 44.10 45.55 44.10 45.43 0.2M
2021-06-10 43.90 44.43 43.51 44.35 0.2M
2021-06-09 43.22 43.68 43.11 43.55 0.2M
2021-06-08 42.69 43.28 42.58 43.09 0.2M
2021-06-07 43.25 43.55 42.70 42.76 0.2M
2021-06-04 43.39 43.56 43.07 43.27 0.2M
2021-06-03 43.35 43.55 43.03 43.23 0.3M
2021-06-02 43.95 44.04 43.20 43.46 0.2M
2021-06-01 44.06 44.27 43.62 43.72 0.2M
2021-05-28 44.55 44.55 43.90 44.04 0.1M
2021-05-27 44.64 44.91 44.24 44.48 0.1M
2021-05-26 44.54 45.00 44.27 44.44 0.1M
2021-05-25 44.71 44.78 44.20 44.36 0.1M
2021-05-24 44.76 44.98 44.51 44.83 0.1M
2021-05-21 44.78 45.51 44.46 44.56 0.2M
2021-05-20 44.62 44.92 44.49 44.73 0.1M
2021-05-19 44.22 44.76 44.01 44.68 0.1M
2021-05-18 44.80 45.21 44.56 44.57 0.1M
2021-05-17 45.45 45.96 44.85 44.91 0.1M
2021-05-14 45.61 45.74 44.70 45.66 0.1M
2021-05-13 44.09 45.66 44.09 45.47 0.2M
2021-05-12 44.66 44.89 44.07 44.15 0.1M
2021-05-11 45.51 45.80 44.84 44.84 0.1M
2021-05-10 45.62 46.50 45.35 45.94 0.1M
2021-05-07 45.80 46.00 45.45 45.49 0.1M
2021-05-06 45.92 45.92 44.63 45.75 0.2M
2021-05-05 46.28 46.38 45.86 45.94 0.1M
2021-05-04 46.19 46.50 45.96 46.36 0.1M
2021-05-03 46.22 46.92 45.94 46.33 0.3M
2021-04-30 46.08 46.54 45.60 45.99 0.2M
2021-04-29 45.97 46.25 45.53 46.21 0.1M
2021-04-28 45.96 46.05 45.48 45.77 0.1M
2021-04-27 46.72 46.79 45.78 45.96 0.1M
2021-04-26 46.65 46.93 46.27 46.72 0.2M
2021-04-23 46.50 46.91 46.16 46.60 0.1M
2021-04-22 46.76 46.82 46.20 46.42 0.1M
2021-04-21 45.98 46.86 45.79 46.71 0.2M
2021-04-20 46.74 46.89 46.06 46.09 0.2M
2021-04-19 47.00 47.11 46.30 46.82 0.2M
2021-04-16 47.05 47.42 46.17 46.99 0.2M
2021-04-15 46.83 47.01 46.37 46.91 0.1M
2021-04-14 46.83 47.53 46.43 46.61 0.1M
2021-04-13 46.59 46.92 46.16 46.72 0.1M
2021-04-12 46.74 46.74 46.03 46.56 0.2M
2021-04-09 46.53 46.76 46.03 46.67 0.2M
2021-04-08 45.96 46.52 45.80 46.38 0.2M
2021-04-07 45.93 46.45 45.41 45.96 0.1M
2021-04-06 46.00 46.39 45.58 46.09 0.2M
2021-04-05 46.10 46.28 45.02 45.91 0.2M
2021-04-01 44.89 46.13 44.89 45.88 0.2M
2021-03-31 46.09 46.12 44.85 44.89 0.3M
2021-03-30 47.33 48.05 46.18 46.31 0.3M
2021-03-29 48.59 48.90 47.83 48.16 0.1M
2021-03-26 48.01 48.75 47.21 48.66 0.1M
2021-03-25 47.26 47.97 46.96 47.77 0.1M
2021-03-24 47.88 48.12 47.38 47.42 0.1M
2021-03-23 47.90 48.44 47.47 47.67 0.1M
2021-03-22 48.00 48.47 47.43 48.11 0.1M
2021-03-19 47.10 48.24 46.79 48.00 0.8M
2021-03-18 47.80 48.15 47.39 47.66 0.1M
2021-03-17 48.10 48.58 47.65 47.86 0.1M
2021-03-16 47.75 48.52 47.46 48.37 0.2M
2021-03-15 48.84 48.84 47.68 48.02 0.2M
2021-03-12 48.94 49.28 48.55 48.83 0.2M
2021-03-11 48.13 48.81 47.76 48.72 0.2M
2021-03-10 47.69 48.52 47.01 48.30 0.2M
2021-03-09 47.31 47.80 46.90 47.35 0.2M
2021-03-08 46.56 47.23 45.64 47.08 0.2M
2021-03-05 45.51 46.41 45.05 46.23 0.2M
2021-03-04 45.90 46.49 45.35 45.56 0.2M
2021-03-03 45.75 46.15 45.39 45.67 0.2M
2021-03-02 46.58 46.97 45.54 45.59 0.1M
2021-03-01 46.20 46.90 46.20 46.43 0.1M
2021-02-26 47.06 47.06 46.02 46.15 0.2M
2021-02-25 47.05 47.78 46.85 46.93 0.2M
2021-02-24 46.38 47.31 45.95 47.05 0.1M
2021-02-23 46.95 47.83 46.41 46.51 0.2M
2021-02-22 45.63 47.04 45.28 46.93 0.1M
2021-02-19 47.94 47.95 45.97 45.98 0.2M
2021-02-18 47.74 48.10 47.41 47.77 0.1M
2021-02-17 47.26 48.00 46.46 47.83 0.2M
2021-02-16 47.58 48.02 47.00 47.50 0.2M
2021-02-12 46.73 47.24 46.38 47.14 0.2M
2021-02-11 46.47 47.07 46.25 46.68 0.2M
2021-02-10 46.27 46.62 45.81 46.47 0.3M
2021-02-09 45.17 45.96 44.61 45.91 0.3M
2021-02-08 45.17 45.32 44.22 45.01 0.2M
2021-02-05 44.92 46.32 44.12 44.69 0.2M
2021-02-04 46.50 47.65 44.17 44.45 0.2M
2021-02-03 44.38 44.75 43.50 44.08 0.2M
2021-02-02 44.42 44.49 43.86 44.46 0.2M
2021-02-01 43.39 44.12 42.98 43.83 0.1M
2021-01-29 43.35 43.42 42.73 43.09 0.4M
2021-01-28 43.79 43.84 43.01 43.30 0.2M
2021-01-27 44.62 44.99 43.27 43.35 0.2M
2021-01-26 45.53 45.72 44.87 45.23 0.1M
2021-01-25 45.58 45.96 44.79 45.12 0.2M
2021-01-22 45.13 45.85 44.79 45.78 0.2M
2021-01-21 45.10 45.44 44.90 45.36 0.2M
2021-01-20 44.29 45.43 44.29 45.20 0.2M
2021-01-19 43.59 44.52 43.35 44.40 0.2M
2021-01-15 43.42 43.88 43.06 43.18 0.2M
2021-01-14 44.18 44.34 43.54 43.60 0.2M
2021-01-13 44.83 45.28 43.83 43.95 0.2M
2021-01-12 44.79 44.96 44.37 44.68 0.2M
2021-01-11 45.16 45.61 44.38 44.68 0.2M
2021-01-08 46.34 46.34 45.24 45.54 0.2M
2021-01-07 45.95 46.28 45.54 46.05 0.1M
2021-01-06 44.78 45.93 44.66 45.76 0.5M
2021-01-05 45.11 46.06 44.29 44.66 0.2M
2021-01-04 45.21 45.61 44.26 44.91 0.2M