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
2022-12-30 57.13 57.45 56.63 57.20 0.1M
2022-12-29 56.37 57.67 56.05 57.20 0.3M
2022-12-28 57.29 57.68 56.14 56.20 0.1M
2022-12-27 56.72 57.41 56.16 57.33 0.1M
2022-12-23 55.94 57.08 55.86 56.82 0.1M
2022-12-22 55.91 56.11 55.15 56.02 0.1M
2022-12-21 55.61 56.41 55.48 56.20 0.1M
2022-12-20 55.60 56.06 55.40 55.46 0.1M
2022-12-19 54.97 55.90 54.76 55.69 0.2M
2022-12-16 55.72 56.12 54.86 55.26 1.2M
2022-12-15 56.25 57.10 55.65 56.04 0.2M
2022-12-14 57.88 58.26 56.39 56.89 0.2M
2022-12-13 59.53 60.15 57.87 57.97 0.3M
2022-12-12 56.54 58.27 55.66 58.27 0.2M
2022-12-09 57.30 57.31 56.42 56.52 0.2M
2022-12-08 57.27 57.88 56.81 57.60 0.2M
2022-12-07 57.69 58.34 57.05 57.33 0.2M
2022-12-06 58.46 58.52 57.52 57.76 0.2M
2022-12-05 60.91 61.01 58.50 58.74 0.2M
2022-12-02 61.26 62.15 61.14 61.51 0.1M
2022-12-01 62.00 62.30 61.31 61.93 0.2M
2022-11-30 60.22 62.07 59.95 61.84 0.3M
2022-11-29 60.75 61.09 60.36 60.50 0.1M
2022-11-28 60.80 62.83 60.65 60.87 0.1M
2022-11-25 60.94 61.68 60.89 61.06 0.1M
2022-11-23 61.19 62.08 60.78 61.31 0.3M
2022-11-22 60.27 61.62 59.56 61.52 0.1M
2022-11-21 59.43 60.20 59.23 59.38 0.1M
2022-11-18 60.39 60.79 58.25 59.48 0.2M
2022-11-17 59.68 60.12 58.58 59.71 0.1M
2022-11-16 60.03 60.70 59.91 60.37 0.2M
2022-11-15 60.82 61.20 59.49 60.10 0.1M
2022-11-14 59.19 61.04 58.94 60.28 0.1M
2022-11-11 59.60 59.90 59.06 59.60 0.1M
2022-11-10 58.54 59.80 58.23 59.38 0.1M
2022-11-09 58.01 58.16 56.69 56.86 0.1M
2022-11-08 59.04 59.20 57.64 57.96 0.2M
2022-11-07 57.75 59.26 56.79 58.89 0.2M
2022-11-04 58.16 58.62 56.58 57.97 0.2M
2022-11-03 61.00 61.69 57.80 58.04 0.2M
2022-11-02 62.86 63.50 60.98 60.98 0.2M
2022-11-01 64.80 65.09 63.08 63.33 0.2M
2022-10-31 65.14 65.22 63.90 64.67 0.2M
2022-10-28 63.34 65.26 63.34 65.01 0.1M
2022-10-27 62.69 64.22 62.61 63.33 0.1M
2022-10-26 63.14 63.88 62.39 62.69 0.3M
2022-10-25 61.01 63.24 61.01 63.11 0.1M
2022-10-24 61.38 61.50 60.86 61.18 0.1M
2022-10-21 59.48 61.24 59.19 60.93 0.2M
2022-10-20 59.45 59.99 58.82 59.31 0.2M
2022-10-19 59.30 60.22 58.80 59.17 0.2M
2022-10-18 59.64 60.20 59.21 59.78 0.1M
2022-10-17 58.02 59.43 58.02 59.20 0.1M
2022-10-14 58.20 58.66 57.45 57.58 0.1M
2022-10-13 55.90 58.64 55.40 58.05 0.1M
2022-10-12 56.48 57.03 56.11 56.28 0.1M
2022-10-11 56.30 57.01 56.14 56.55 0.1M
2022-10-10 55.60 56.58 55.60 56.29 0.1M
2022-10-07 55.81 55.81 54.86 55.39 0.2M
2022-10-06 55.73 56.54 55.73 55.92 0.1M
2022-10-05 55.14 56.37 55.14 56.06 0.1M
2022-10-04 54.92 55.85 54.92 55.54 0.1M
2022-10-03 53.50 54.42 53.49 54.23 0.1M
2022-09-30 53.76 54.22 52.84 52.88 0.2M
2022-09-29 53.69 54.12 53.12 53.89 0.2M
2022-09-28 53.16 54.38 52.86 54.04 0.2M
2022-09-27 52.89 53.67 52.73 52.99 0.2M
2022-09-26 53.43 53.84 52.42 52.44 0.2M
2022-09-23 53.44 53.77 52.89 53.70 0.2M
2022-09-22 54.14 54.14 53.51 53.76 0.1M
2022-09-21 54.06 55.34 54.06 54.34 0.1M
2022-09-20 54.45 54.45 53.37 53.81 0.1M
2022-09-19 54.32 54.87 54.12 54.62 0.1M
2022-09-16 54.12 54.83 53.49 54.64 0.4M
2022-09-15 54.89 55.16 54.10 54.34 0.2M
2022-09-14 55.44 55.55 54.77 55.39 0.1M
2022-09-13 56.48 57.02 55.33 55.58 0.2M
2022-09-12 56.83 57.98 56.64 57.28 0.1M
2022-09-09 56.09 57.13 55.90 56.56 0.2M
2022-09-08 55.75 56.06 55.03 55.75 0.2M
2022-09-07 56.13 56.64 55.46 55.85 0.2M
2022-09-06 56.82 57.11 55.84 56.26 0.2M
2022-09-02 57.69 58.34 56.62 56.90 0.2M
2022-09-01 57.61 58.55 57.16 57.56 0.2M
2022-08-31 57.69 58.03 56.78 57.85 0.3M
2022-08-30 57.43 58.18 56.86 57.74 0.3M
2022-08-29 56.70 57.76 56.43 57.54 0.2M
2022-08-26 58.23 58.46 56.84 57.01 0.2M
2022-08-25 57.10 58.19 56.68 58.08 0.2M
2022-08-24 57.47 57.75 56.77 57.03 1.7M
2022-08-23 58.84 59.00 56.52 57.40 0.5M
2022-08-22 59.18 59.18 58.43 58.66 0.2M
2022-08-19 59.35 59.79 58.92 59.59 0.3M
2022-08-18 57.78 58.89 57.50 58.82 0.2M
2022-08-17 57.48 58.06 56.80 57.78 0.2M
2022-08-16 57.95 58.13 56.99 57.59 0.2M
2022-08-15 57.07 58.19 54.66 57.95 0.1M
2022-08-12 57.00 57.57 56.74 57.47 0.2M
2022-08-11 56.85 57.69 56.76 56.91 0.2M
2022-08-10 57.18 57.68 55.89 56.72 0.2M
2022-08-09 56.08 57.62 55.77 56.69 0.2M
2022-08-08 55.35 56.52 55.11 56.30 0.3M
2022-08-05 55.77 56.42 54.00 55.03 0.4M
2022-08-04 64.69 64.70 55.98 56.12 0.6M
2022-08-03 64.88 65.90 64.29 65.73 0.2M
2022-08-02 65.42 65.42 64.25 64.96 0.1M
2022-08-01 65.24 66.59 64.26 65.50 0.2M
2022-07-29 65.35 66.39 64.90 65.25 0.2M
2022-07-28 65.05 65.97 64.41 65.40 0.2M
2022-07-27 63.68 65.86 63.50 65.27 0.1M
2022-07-26 62.99 63.71 62.56 63.63 0.1M
2022-07-25 63.62 63.62 62.70 63.15 0.1M
2022-07-22 63.27 63.82 62.58 63.61 0.1M
2022-07-21 61.80 63.24 61.74 63.21 0.1M
2022-07-20 61.80 62.24 61.53 62.04 0.1M
2022-07-19 60.21 62.11 60.12 61.86 0.2M
2022-07-18 61.14 61.41 60.07 60.11 0.1M
2022-07-15 60.53 60.97 59.95 60.83 0.1M
2022-07-14 58.46 59.80 58.19 59.67 0.1M
2022-07-13 58.37 59.31 58.08 59.12 0.1M
2022-07-12 60.14 60.49 58.77 58.85 0.1M
2022-07-11 60.16 60.56 59.94 60.06 0.1M
2022-07-08 59.91 60.60 59.76 60.25 0.1M
2022-07-07 60.68 60.76 60.01 60.11 0.1M
2022-07-06 59.90 60.69 59.49 60.25 0.2M
2022-07-05 59.38 60.35 58.64 60.08 0.2M
2022-07-01 59.28 60.18 59.28 60.09 0.1M
2022-06-30 58.98 59.89 58.84 59.68 0.2M
2022-06-29 59.07 59.63 58.66 59.46 0.1M
2022-06-28 61.08 61.76 59.05 59.13 0.1M
2022-06-27 60.65 61.22 60.16 60.93 0.1M
2022-06-24 57.79 60.75 57.62 60.27 0.7M
2022-06-23 57.32 57.99 57.22 57.42 0.1M
2022-06-22 56.53 57.91 56.15 57.17 0.2M
2022-06-21 56.56 57.39 56.31 56.89 0.2M
2022-06-17 56.09 56.68 55.56 55.99 0.7M
2022-06-16 56.20 56.72 54.91 55.41 0.3M
2022-06-15 56.78 57.63 56.25 56.89 0.3M
2022-06-14 56.63 57.22 55.89 56.69 0.2M
2022-06-13 56.60 57.31 55.81 56.65 0.3M
2022-06-10 58.25 58.25 57.34 57.76 0.1M
2022-06-09 59.00 59.88 58.68 58.81 0.2M
2022-06-08 60.52 60.92 58.97 59.07 0.1M
2022-06-07 59.91 61.02 58.76 60.94 0.3M
2022-06-06 62.22 62.22 59.40 60.13 0.3M
2022-06-03 61.96 62.64 61.57 62.22 0.2M
2022-06-02 61.32 62.40 60.88 62.27 0.2M
2022-06-01 62.20 62.33 61.00 61.20 0.2M
2022-05-31 61.22 62.50 60.82 62.19 0.3M
2022-05-27 61.20 61.67 60.71 61.50 0.2M
2022-05-26 60.19 61.25 60.19 60.84 0.1M
2022-05-25 59.90 60.53 59.87 60.08 0.1M
2022-05-24 58.92 60.11 58.32 60.08 0.2M
2022-05-23 58.74 59.67 58.39 59.41 0.1M
2022-05-20 58.41 58.64 57.05 58.56 0.1M
2022-05-19 57.78 58.73 57.55 57.93 0.2M
2022-05-18 58.52 58.97 57.51 57.90 0.2M
2022-05-17 58.83 59.64 58.74 59.12 0.1M
2022-05-16 58.01 59.18 57.62 58.34 0.2M
2022-05-13 58.18 58.87 57.93 58.36 0.2M
2022-05-12 57.02 58.19 56.08 58.06 0.2M
2022-05-11 57.39 58.43 56.76 57.01 0.2M
2022-05-10 58.49 58.95 57.60 57.76 0.2M
2022-05-09 57.12 58.49 56.76 58.26 0.2M
2022-05-06 59.07 59.07 57.34 57.54 0.2M
2022-05-05 60.78 61.23 58.90 59.37 0.2M
2022-05-04 60.72 62.18 60.30 61.89 0.2M
2022-05-03 60.87 61.39 58.89 60.92 0.2M
2022-05-02 61.52 61.90 59.89 60.89 0.2M
2022-04-29 62.49 62.55 61.28 61.47 0.2M
2022-04-28 62.12 62.93 61.69 62.79 0.2M
2022-04-27 61.95 62.66 61.46 61.62 0.1M
2022-04-26 63.50 63.60 61.77 61.78 0.2M
2022-04-25 63.31 64.08 62.90 63.86 0.2M
2022-04-22 64.62 64.73 63.58 63.75 0.3M
2022-04-21 65.36 65.86 64.54 64.62 0.2M
2022-04-20 65.28 65.95 65.06 65.36 0.2M
2022-04-19 64.06 65.09 64.06 64.87 0.2M
2022-04-18 64.18 64.83 63.87 64.03 0.2M
2022-04-14 64.52 64.90 64.26 64.40 0.3M
2022-04-13 63.74 64.84 63.74 64.36 0.1M
2022-04-12 63.39 64.25 63.25 63.73 0.3M
2022-04-11 63.38 63.88 62.96 63.01 0.2M
2022-04-08 63.87 64.51 63.49 63.57 0.2M
2022-04-07 63.63 64.16 63.43 63.83 0.2M
2022-04-06 63.94 64.73 63.56 63.83 0.4M
2022-04-05 65.36 65.93 63.91 64.13 0.3M
2022-04-04 65.19 65.55 64.21 65.29 0.3M
2022-04-01 63.91 64.99 63.36 64.89 0.3M
2022-03-31 63.72 64.43 63.35 63.57 0.3M
2022-03-30 64.34 64.69 63.48 63.82 0.2M
2022-03-29 62.70 64.56 62.70 64.40 0.4M
2022-03-28 61.81 62.57 61.62 62.49 0.2M
2022-03-25 61.77 62.78 61.45 62.12 0.3M
2022-03-24 63.29 63.44 61.45 61.56 0.3M
2022-03-23 62.90 63.46 62.67 62.92 0.2M
2022-03-22 63.64 63.86 63.01 63.18 0.3M
2022-03-21 63.60 64.36 62.87 63.40 0.3M
2022-03-18 64.52 64.52 63.21 63.62 0.5M
2022-03-17 64.05 64.93 63.01 64.27 0.1M
2022-03-16 62.90 64.26 62.45 64.21 0.3M
2022-03-15 63.18 63.22 62.26 62.57 0.2M
2022-03-14 63.71 63.83 62.87 63.19 0.1M
2022-03-11 64.90 65.10 63.43 63.71 0.2M
2022-03-10 63.92 65.27 63.92 65.26 0.2M
2022-03-09 64.87 65.12 63.35 64.18 0.2M
2022-03-08 64.96 65.94 63.78 64.14 0.5M
2022-03-07 64.28 65.64 64.02 64.96 0.5M
2022-03-04 62.13 64.61 62.02 64.57 0.5M
2022-03-03 62.94 63.65 62.31 62.55 0.3M
2022-03-02 60.80 62.87 60.55 62.46 0.3M
2022-03-01 61.58 62.28 60.05 60.73 0.5M
2022-02-28 61.18 62.67 60.87 61.72 0.4M
2022-02-25 60.19 61.90 60.19 61.63 0.2M
2022-02-24 58.14 60.15 58.04 59.99 0.3M
2022-02-23 60.06 60.39 58.74 59.03 0.2M
2022-02-22 58.85 59.88 58.39 59.60 0.3M
2022-02-18 59.44 59.89 58.69 58.85 0.2M
2022-02-17 59.96 60.24 59.40 59.52 0.2M
2022-02-16 59.59 60.69 59.21 60.36 0.4M
2022-02-15 60.36 60.87 59.36 59.50 0.2M
2022-02-14 60.89 61.41 60.08 60.18 0.3M
2022-02-11 60.11 60.98 59.82 60.76 0.3M
2022-02-10 59.32 60.30 59.32 59.92 0.2M
2022-02-09 61.58 61.58 59.59 60.03 0.3M
2022-02-08 57.57 60.56 56.76 60.39 0.4M
2022-02-07 57.46 57.80 56.01 57.62 0.5M
2022-02-04 57.08 57.72 56.46 57.32 0.2M
2022-02-03 57.13 57.90 55.88 57.24 0.5M
2022-02-02 59.00 59.36 55.93 58.33 0.4M
2022-02-01 56.54 57.43 56.31 56.83 0.3M
2022-01-31 56.67 58.35 55.97 56.77 0.4M
2022-01-28 55.72 57.01 55.72 57.01 0.2M
2022-01-27 55.79 57.18 55.72 55.84 0.2M
2022-01-26 56.34 56.60 54.82 55.66 0.2M
2022-01-25 56.48 56.58 55.33 55.87 0.3M
2022-01-24 55.78 57.02 55.76 56.89 0.3M
2022-01-21 55.80 57.53 55.80 56.19 0.3M
2022-01-20 56.42 57.17 55.72 56.04 0.2M
2022-01-19 56.90 57.57 55.97 56.29 0.2M
2022-01-18 57.25 57.99 56.50 56.66 0.1M
2022-01-14 57.64 58.39 57.13 57.52 0.2M
2022-01-13 57.73 58.65 57.66 57.77 0.2M
2022-01-12 57.88 58.29 57.38 57.49 0.3M
2022-01-11 58.26 58.26 57.23 57.83 0.2M
2022-01-10 57.91 58.35 57.28 58.35 0.2M
2022-01-07 58.74 59.27 56.95 58.26 0.4M
2022-01-06 57.93 58.85 57.34 58.81 0.4M
2022-01-05 58.43 59.10 57.75 58.05 0.3M
2022-01-04 58.67 59.25 58.30 58.57 0.4M
2022-01-03 57.65 59.37 57.58 58.97 0.3M