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
2023-12-29 53.44 55.39 52.68 53.21 0.2M
2023-12-28 53.23 54.03 53.22 53.35 0.1M
2023-12-27 53.62 54.00 53.05 53.44 0.1M
2023-12-26 53.83 54.17 53.32 53.74 0.2M
2023-12-22 53.86 54.16 53.59 53.68 0.1M
2023-12-21 52.93 53.67 52.93 53.59 0.1M
2023-12-20 53.43 54.13 52.43 52.46 0.3M
2023-12-19 52.96 53.86 52.08 53.22 0.4M
2023-12-18 53.44 53.50 52.64 52.79 0.6M
2023-12-15 53.64 53.64 52.76 53.14 1.1M
2023-12-14 53.26 54.48 53.07 53.47 0.4M
2023-12-13 51.85 52.81 51.19 52.75 0.3M
2023-12-12 51.97 52.43 51.42 51.84 0.2M
2023-12-11 52.44 52.60 52.05 52.25 0.2M
2023-12-08 52.30 52.56 51.25 52.22 0.4M
2023-12-07 52.64 53.12 52.16 52.63 0.2M
2023-12-06 52.10 53.59 51.86 52.92 0.2M
2023-12-05 52.70 52.86 51.17 51.68 0.5M
2023-12-04 52.79 53.13 51.57 52.63 0.5M
2023-12-01 49.85 52.87 49.39 52.76 0.3M
2023-11-30 49.76 49.79 48.80 49.19 0.3M
2023-11-29 51.32 52.04 49.80 49.89 0.5M
2023-11-28 51.04 51.33 50.80 50.92 0.3M
2023-11-27 50.96 51.56 50.84 51.21 0.2M
2023-11-24 51.31 51.45 51.11 51.17 0.1M
2023-11-22 51.51 52.00 51.07 51.36 0.1M
2023-11-21 51.60 51.78 51.14 51.27 0.1M
2023-11-20 50.99 51.70 50.86 51.65 0.1M
2023-11-17 51.21 51.70 50.55 50.86 0.3M
2023-11-16 51.03 51.15 50.49 51.04 0.2M
2023-11-15 51.03 51.90 50.46 51.34 0.2M
2023-11-14 51.16 51.27 50.46 51.14 0.3M
2023-11-13 49.58 50.30 49.04 50.00 0.2M
2023-11-10 49.60 50.15 49.08 49.86 0.2M
2023-11-09 49.98 50.16 49.15 49.61 0.2M
2023-11-08 50.94 50.94 49.93 50.35 0.2M
2023-11-07 50.07 50.88 49.91 50.76 0.2M
2023-11-06 49.54 50.40 49.33 50.34 0.2M
2023-11-03 49.06 50.33 48.39 49.61 0.4M
2023-11-02 49.53 50.13 47.36 48.44 0.6M
2023-11-01 46.69 47.92 46.23 46.60 0.2M
2023-10-31 46.99 47.56 46.65 46.86 0.2M
2023-10-30 47.09 47.09 46.19 46.85 0.3M
2023-10-27 48.20 48.20 46.56 46.63 0.2M
2023-10-26 49.04 49.33 48.15 48.36 0.2M
2023-10-25 49.46 50.10 48.60 48.80 0.3M
2023-10-24 49.82 50.46 48.96 49.78 0.5M
2023-10-23 50.83 50.90 49.53 49.53 0.2M
2023-10-20 51.37 51.55 51.07 51.12 0.3M
2023-10-19 52.05 52.30 50.48 51.26 0.3M
2023-10-18 52.06 52.49 51.79 52.11 0.2M
2023-10-17 51.50 52.69 51.36 52.16 0.2M
2023-10-16 51.42 52.68 51.05 51.59 0.2M
2023-10-13 51.34 51.78 50.01 50.98 0.7M
2023-10-12 52.70 52.85 50.87 51.38 0.7M
2023-10-11 52.99 53.27 51.57 52.77 0.6M
2023-10-10 52.60 53.32 52.21 52.79 0.8M
2023-10-09 51.10 52.56 50.67 52.37 0.6M
2023-10-06 50.53 51.83 50.45 51.45 0.2M
2023-10-05 51.56 52.81 50.66 50.70 0.2M
2023-10-04 51.36 52.54 50.83 51.38 0.1M
2023-10-03 52.11 52.30 50.98 51.25 0.2M
2023-10-02 50.83 52.55 50.68 52.25 0.4M
2023-09-29 51.59 51.95 51.01 51.12 0.3M
2023-09-28 51.54 53.48 51.05 51.42 0.4M
2023-09-27 51.00 52.52 50.92 51.34 0.3M
2023-09-26 51.14 51.26 50.01 50.96 0.3M
2023-09-25 51.23 51.60 50.99 51.26 0.2M
2023-09-22 51.70 52.05 51.53 51.53 0.4M
2023-09-21 52.14 52.44 51.77 51.80 0.5M
2023-09-20 52.94 53.51 52.32 52.44 0.4M
2023-09-19 52.50 53.10 52.49 52.68 0.2M
2023-09-18 52.88 53.03 52.41 52.42 0.2M
2023-09-15 53.20 53.64 52.29 52.70 0.8M
2023-09-14 53.16 53.88 52.85 53.20 0.2M
2023-09-13 52.88 53.80 52.24 52.67 0.2M
2023-09-12 53.59 54.58 53.55 53.76 0.2M
2023-09-11 53.60 54.18 53.12 53.87 0.3M
2023-09-08 53.86 55.25 52.71 53.22 0.5M
2023-09-07 53.82 54.29 52.72 53.86 5.4M
2023-09-06 51.06 53.78 50.92 53.62 0.7M
2023-09-05 54.38 54.38 52.42 52.47 0.2M
2023-09-01 54.63 55.27 54.63 54.74 0.1M
2023-08-31 55.23 55.74 54.18 54.31 0.2M
2023-08-30 54.48 55.47 54.21 55.46 0.1M
2023-08-29 54.75 55.06 54.35 54.44 0.1M
2023-08-28 54.54 55.27 54.54 54.83 0.1M
2023-08-25 54.65 54.93 54.06 54.55 0.1M
2023-08-24 53.77 54.50 53.77 54.40 0.1M
2023-08-23 54.09 54.13 53.54 54.04 0.2M
2023-08-22 53.40 54.10 53.40 53.92 0.1M
2023-08-21 53.32 54.10 53.22 53.46 0.2M
2023-08-18 53.64 54.21 53.42 53.46 0.1M
2023-08-17 54.17 54.84 53.69 53.82 0.1M
2023-08-16 54.22 55.11 54.22 54.33 0.1M
2023-08-15 54.71 55.39 54.34 54.34 0.1M
2023-08-14 55.78 56.15 54.52 55.07 0.2M
2023-08-11 54.70 56.01 54.70 55.98 0.2M
2023-08-10 54.82 55.72 54.82 55.04 0.1M
2023-08-09 54.28 55.37 53.95 54.90 0.2M
2023-08-08 54.20 54.75 53.85 54.55 0.1M
2023-08-07 54.56 55.72 54.24 54.58 0.2M
2023-08-04 59.48 59.55 54.48 54.56 0.6M
2023-08-03 68.49 69.35 58.42 59.57 0.6M
2023-08-02 51.46 52.68 50.82 52.59 0.3M
2023-08-01 51.51 51.95 51.26 51.55 0.1M
2023-07-31 51.33 51.81 51.30 51.59 0.2M
2023-07-28 51.91 52.15 51.27 51.36 0.1M
2023-07-27 53.00 53.34 51.58 51.68 0.1M
2023-07-26 53.13 53.48 52.79 53.05 0.1M
2023-07-25 52.94 53.30 52.59 53.27 0.1M
2023-07-24 52.70 53.30 52.58 53.12 0.1M
2023-07-21 52.77 52.93 51.93 52.84 0.1M
2023-07-20 52.71 52.71 52.08 52.48 0.1M
2023-07-19 51.94 52.56 51.81 52.55 0.1M
2023-07-18 51.81 52.58 51.59 52.02 0.1M
2023-07-17 52.21 52.60 51.78 51.93 0.1M
2023-07-14 52.13 52.69 51.54 52.39 0.1M
2023-07-13 51.77 52.50 51.77 52.20 0.1M
2023-07-12 52.53 52.53 51.74 51.81 0.1M
2023-07-11 51.92 52.16 51.61 51.85 0.1M
2023-07-10 51.61 52.64 51.61 51.92 0.1M
2023-07-07 51.56 51.91 51.41 51.67 0.1M
2023-07-06 51.83 52.18 51.38 51.68 0.1M
2023-07-05 52.36 52.36 51.48 52.14 0.3M
2023-07-03 52.52 52.96 52.09 52.61 0.1M
2023-06-30 52.87 53.12 52.52 52.74 0.2M
2023-06-29 51.44 52.67 51.13 52.58 0.1M
2023-06-28 51.94 52.00 50.97 51.40 0.2M
2023-06-27 51.49 52.19 51.01 51.90 0.1M
2023-06-26 51.08 51.59 50.56 51.38 0.2M
2023-06-23 51.20 52.28 51.20 51.23 0.5M
2023-06-22 52.35 52.49 51.20 51.54 0.1M
2023-06-21 50.98 52.51 50.56 52.32 0.2M
2023-06-20 50.67 50.90 49.90 50.74 0.2M
2023-06-16 50.47 51.49 50.08 50.68 0.4M
2023-06-15 49.36 50.50 49.28 50.49 0.1M
2023-06-14 51.10 51.50 49.46 49.65 0.3M
2023-06-13 50.78 51.55 50.46 51.03 0.2M
2023-06-12 49.92 50.75 49.21 50.70 0.1M
2023-06-09 49.49 50.22 49.44 50.00 0.2M
2023-06-08 50.60 50.60 49.61 49.70 0.2M
2023-06-07 50.27 51.19 50.07 50.60 0.3M
2023-06-06 49.25 50.15 48.91 49.98 0.3M
2023-06-05 50.55 50.55 49.14 49.27 0.2M
2023-06-02 49.54 50.90 48.98 50.85 0.3M
2023-06-01 48.16 49.09 47.47 49.02 0.2M
2023-05-31 47.83 48.27 47.04 47.98 0.6M
2023-05-30 48.37 48.41 47.60 47.80 0.1M
2023-05-26 47.71 48.39 47.70 48.32 0.1M
2023-05-25 48.93 48.93 47.76 47.86 0.1M
2023-05-24 49.61 49.61 48.70 49.01 0.2M
2023-05-23 49.49 50.03 49.24 49.65 0.2M
2023-05-22 49.52 49.59 48.66 49.52 0.2M
2023-05-19 49.46 49.51 49.19 49.37 0.2M
2023-05-18 48.76 49.18 48.60 49.08 0.1M
2023-05-17 49.61 49.69 48.72 48.96 0.2M
2023-05-16 49.20 49.42 48.95 49.30 0.1M
2023-05-15 49.79 49.98 49.07 49.35 0.1M
2023-05-12 49.45 49.92 49.40 49.76 0.1M
2023-05-11 49.15 49.19 48.45 49.08 0.1M
2023-05-10 49.69 49.86 49.24 49.61 0.1M
2023-05-09 48.76 49.27 48.18 49.20 0.2M
2023-05-08 49.84 49.84 48.59 48.74 0.2M
2023-05-05 50.31 50.75 49.38 49.88 0.1M
2023-05-04 51.31 52.22 48.59 49.69 0.2M
2023-05-03 51.16 52.16 51.02 51.04 0.3M
2023-05-02 52.39 52.39 50.89 51.30 0.1M
2023-05-01 52.59 53.32 52.18 52.63 0.1M
2023-04-28 52.34 54.23 51.54 52.68 0.1M
2023-04-27 51.30 52.26 51.20 52.24 0.1M
2023-04-26 51.05 51.94 50.76 51.05 0.2M
2023-04-25 52.02 52.05 51.22 51.38 0.1M
2023-04-24 52.60 53.14 52.09 52.23 0.1M
2023-04-21 52.82 52.94 52.23 52.37 0.1M
2023-04-20 52.73 53.22 52.40 52.82 0.1M
2023-04-19 53.38 53.47 52.82 52.84 0.1M
2023-04-18 54.38 54.88 53.33 53.65 0.1M
2023-04-17 54.22 54.43 53.77 54.32 0.1M
2023-04-14 54.93 55.37 53.61 54.00 0.1M
2023-04-13 53.91 54.82 53.50 54.80 0.1M
2023-04-12 54.26 54.35 53.51 53.53 0.1M
2023-04-11 54.26 54.66 53.96 54.02 0.1M
2023-04-10 54.07 54.44 53.81 54.17 0.1M
2023-04-06 53.92 54.51 53.62 54.43 0.1M
2023-04-05 54.05 54.32 53.28 53.78 0.1M
2023-04-04 54.20 54.75 53.33 54.27 0.1M
2023-04-03 53.61 53.91 52.41 53.84 0.1M
2023-03-31 53.42 53.89 52.96 53.70 0.2M
2023-03-30 52.96 53.51 52.58 52.97 0.1M
2023-03-29 52.76 53.38 52.09 52.78 0.4M
2023-03-28 52.25 52.79 52.02 52.56 0.2M
2023-03-27 52.45 52.68 52.11 52.25 0.2M
2023-03-24 51.47 52.14 51.17 51.93 0.2M
2023-03-23 52.03 52.58 51.49 51.60 0.2M
2023-03-22 53.11 53.93 52.00 52.03 0.2M
2023-03-21 53.49 54.10 52.83 53.28 0.4M
2023-03-20 51.97 53.36 50.83 53.18 0.3M
2023-03-17 51.76 52.83 51.46 51.63 0.9M
2023-03-16 49.54 52.07 49.02 51.68 0.2M
2023-03-15 49.62 50.52 49.20 50.37 0.2M
2023-03-14 51.29 51.50 50.09 50.50 0.2M
2023-03-13 52.13 52.13 50.01 50.24 0.2M
2023-03-10 53.01 53.05 52.11 52.43 0.1M
2023-03-09 55.61 55.71 53.31 53.35 0.1M
2023-03-08 55.47 55.99 54.66 55.87 0.1M
2023-03-07 56.13 56.17 54.92 55.32 0.2M
2023-03-06 57.03 57.39 55.60 55.87 0.3M
2023-03-03 57.23 57.45 56.64 57.10 0.1M
2023-03-02 56.88 57.17 56.35 57.02 0.1M
2023-03-01 56.14 57.37 55.71 57.19 0.1M
2023-02-28 56.69 56.84 56.08 56.20 0.3M
2023-02-27 57.20 57.39 56.51 56.83 0.2M
2023-02-24 57.21 57.45 56.65 56.97 0.2M
2023-02-23 58.85 59.15 57.56 57.66 0.2M
2023-02-22 59.58 59.83 58.03 58.78 0.2M
2023-02-21 60.09 60.27 59.44 59.79 0.1M
2023-02-17 60.08 60.76 59.90 60.54 0.1M
2023-02-16 59.45 60.75 58.82 59.92 0.2M
2023-02-15 59.65 60.21 58.26 59.87 0.1M
2023-02-14 60.79 60.96 59.53 59.81 0.1M
2023-02-13 60.73 61.15 60.66 61.00 0.1M
2023-02-10 59.83 61.01 58.81 60.68 0.1M
2023-02-09 61.01 61.16 60.28 60.28 0.1M
2023-02-08 60.82 61.27 60.51 60.58 0.1M
2023-02-07 60.39 61.43 58.38 61.18 0.1M
2023-02-06 61.58 61.70 60.67 60.83 0.1M
2023-02-03 61.64 62.06 61.18 61.64 0.2M
2023-02-02 60.75 62.46 59.68 61.92 0.2M
2023-02-01 59.67 61.06 59.36 60.94 0.2M
2023-01-31 58.50 59.92 58.50 59.67 0.2M
2023-01-30 58.51 59.20 58.18 58.25 0.1M
2023-01-27 59.42 59.58 58.61 58.64 0.1M
2023-01-26 59.19 59.43 58.63 59.43 0.1M
2023-01-25 57.88 58.87 57.61 58.84 0.1M
2023-01-24 58.25 58.34 57.60 58.22 0.1M
2023-01-23 57.89 58.81 57.89 58.40 0.1M
2023-01-20 57.41 58.08 56.89 57.94 0.1M
2023-01-19 57.73 58.52 56.93 56.99 0.1M
2023-01-18 58.20 58.80 57.94 58.12 0.1M
2023-01-17 58.56 58.56 57.97 58.27 0.1M
2023-01-13 58.06 58.68 58.04 58.39 0.1M
2023-01-12 57.67 58.30 57.09 58.20 0.1M
2023-01-11 57.28 57.65 57.06 57.43 0.1M
2023-01-10 57.65 58.09 56.97 56.98 0.1M
2023-01-09 59.33 59.33 57.53 57.53 0.1M
2023-01-06 59.01 59.57 58.74 59.09 0.2M
2023-01-05 58.58 58.89 57.89 58.64 0.1M
2023-01-04 58.26 59.49 58.06 58.83 0.1M
2023-01-03 57.66 58.68 57.19 58.26 0.3M