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
2024-12-31 50.93 51.68 50.53 51.11 0.2M
2024-12-30 50.79 51.24 50.33 50.82 0.1M
2024-12-27 51.55 51.97 50.83 51.23 0.1M
2024-12-26 51.55 52.07 51.27 51.84 0.1M
2024-12-24 50.90 51.78 50.81 51.67 0.1M
2024-12-23 51.32 51.68 50.70 51.05 0.1M
2024-12-20 51.02 52.03 51.02 51.22 0.5M
2024-12-19 51.50 51.80 51.03 51.45 0.2M
2024-12-18 53.37 53.58 50.76 50.89 0.2M
2024-12-17 53.72 54.31 53.33 53.57 0.2M
2024-12-16 53.85 54.28 53.15 54.04 0.2M
2024-12-13 54.40 54.84 53.43 53.76 0.2M
2024-12-12 54.25 54.86 54.15 54.58 0.1M
2024-12-11 54.19 54.74 53.96 54.52 0.2M
2024-12-10 53.74 54.12 52.94 53.71 0.2M
2024-12-09 54.31 54.71 53.55 53.69 0.2M
2024-12-06 55.24 55.28 54.21 54.26 0.1M
2024-12-05 54.83 55.36 54.41 54.82 0.2M
2024-12-04 54.56 55.37 54.56 54.95 0.3M
2024-12-03 55.52 55.68 54.47 54.72 0.2M
2024-12-02 55.00 55.85 54.25 55.71 0.2M
2024-11-29 54.93 55.07 54.59 54.81 0.1M
2024-11-27 55.10 55.69 54.59 54.59 0.1M
2024-11-26 55.07 55.45 54.70 54.82 0.4M
2024-11-25 55.97 56.26 55.09 55.22 0.4M
2024-11-22 55.47 56.39 55.32 55.51 0.2M
2024-11-21 54.75 55.32 54.42 55.20 0.2M
2024-11-20 54.18 54.51 53.64 54.48 0.2M
2024-11-19 53.66 54.24 53.35 54.22 0.1M
2024-11-18 54.57 54.72 53.91 53.92 0.3M
2024-11-15 54.67 54.97 53.25 54.48 0.2M
2024-11-14 55.25 55.25 54.20 54.48 0.2M
2024-11-13 56.36 56.64 55.25 55.29 0.2M
2024-11-12 56.18 56.70 55.22 55.93 0.2M
2024-11-11 55.69 56.33 55.24 56.23 0.2M
2024-11-08 55.57 56.29 54.45 55.58 0.4M
2024-11-07 53.57 57.16 51.14 55.93 0.6M
2024-11-06 50.50 51.45 50.01 51.09 0.5M
2024-11-05 47.55 49.06 47.55 48.92 0.3M
2024-11-04 46.28 48.44 46.17 47.66 0.3M
2024-11-01 46.75 47.28 46.46 46.59 0.3M
2024-10-31 47.29 47.90 46.56 46.61 0.3M
2024-10-30 47.41 48.23 47.25 47.29 0.2M
2024-10-29 47.32 47.63 47.29 47.62 0.2M
2024-10-28 47.56 48.22 47.40 47.41 0.1M
2024-10-25 48.31 48.41 47.09 47.15 0.2M
2024-10-24 47.75 48.19 47.58 48.12 0.2M
2024-10-23 47.90 48.43 47.58 47.75 0.2M
2024-10-22 47.99 48.54 47.37 48.25 0.2M
2024-10-21 48.59 48.97 48.12 48.18 0.2M
2024-10-18 49.23 49.37 48.69 48.73 0.2M
2024-10-17 49.13 49.13 48.30 49.07 0.1M
2024-10-16 49.32 49.61 49.09 49.13 0.1M
2024-10-15 48.41 49.35 48.41 49.11 0.1M
2024-10-14 48.36 48.71 48.18 48.58 0.1M
2024-10-11 47.74 48.47 47.74 48.35 0.1M
2024-10-10 48.40 48.42 47.31 47.67 0.2M
2024-10-09 48.45 49.19 48.43 48.71 0.2M
2024-10-08 48.20 48.62 47.72 48.60 0.2M
2024-10-07 48.21 48.36 47.76 48.15 0.2M
2024-10-04 47.80 48.28 47.45 48.26 0.2M
2024-10-03 47.27 47.67 46.95 47.33 0.2M
2024-10-02 48.35 48.63 47.44 47.55 0.1M
2024-10-01 48.41 48.89 47.74 48.34 0.2M
2024-09-30 48.11 48.82 47.96 48.65 0.2M
2024-09-27 48.25 48.87 47.86 48.09 0.2M
2024-09-26 47.15 48.21 47.15 48.05 0.2M
2024-09-25 47.21 47.21 46.58 46.62 0.3M
2024-09-24 47.19 47.46 46.99 47.21 0.2M
2024-09-23 47.81 47.85 46.98 47.03 0.2M
2024-09-20 48.42 48.48 47.54 47.60 0.6M
2024-09-19 48.62 48.62 47.87 48.42 0.2M
2024-09-18 48.43 48.93 47.64 47.85 0.3M
2024-09-17 47.59 48.46 47.52 48.31 0.3M
2024-09-16 47.23 47.70 47.16 47.47 0.3M
2024-09-13 46.22 47.25 46.05 46.93 0.2M
2024-09-12 45.49 46.09 45.16 46.02 0.2M
2024-09-11 45.37 45.50 44.57 45.42 0.2M
2024-09-10 46.02 46.34 45.56 45.72 0.2M
2024-09-09 46.45 46.50 45.53 45.82 0.3M
2024-09-06 46.84 47.38 46.66 46.67 0.2M
2024-09-05 47.19 47.67 46.80 46.89 0.4M
2024-09-04 47.66 48.00 47.03 47.20 0.2M
2024-09-03 48.42 48.63 47.75 47.89 0.2M
2024-08-30 47.89 48.52 47.85 48.52 0.2M
2024-08-29 47.95 48.19 47.65 47.81 0.2M
2024-08-28 47.56 47.82 47.19 47.61 0.1M
2024-08-27 47.57 48.15 47.42 47.69 0.1M
2024-08-26 47.53 48.13 47.36 47.60 0.2M
2024-08-23 46.77 47.55 46.55 47.15 0.2M
2024-08-22 46.35 47.22 46.33 46.57 0.2M
2024-08-21 47.35 47.38 46.18 46.33 0.3M
2024-08-20 47.05 47.40 46.70 47.34 0.1M
2024-08-19 47.18 47.72 46.89 47.19 0.1M
2024-08-16 47.24 47.67 46.77 46.98 0.1M
2024-08-15 47.17 47.54 46.81 47.26 0.2M
2024-08-14 46.64 47.05 46.33 46.75 0.2M
2024-08-13 46.61 46.80 46.21 46.75 0.2M
2024-08-12 46.90 47.32 46.32 46.42 0.2M
2024-08-09 46.82 47.40 45.91 46.87 0.2M
2024-08-08 47.34 47.81 43.87 46.92 0.5M
2024-08-07 43.60 43.76 42.75 43.07 0.3M
2024-08-06 42.88 44.44 42.47 43.61 0.2M
2024-08-05 43.31 43.73 42.81 43.01 0.3M
2024-08-02 44.39 45.37 44.39 45.05 0.2M
2024-08-01 46.93 47.03 45.13 45.60 0.2M
2024-07-31 46.86 47.62 46.23 46.84 0.2M
2024-07-30 46.43 47.52 46.17 46.82 0.2M
2024-07-29 46.02 46.39 45.48 46.15 0.2M
2024-07-26 46.26 46.53 45.52 45.95 0.3M
2024-07-25 45.06 46.34 44.78 45.64 0.3M
2024-07-24 44.37 45.34 44.32 45.05 0.2M
2024-07-23 43.80 44.90 43.80 44.54 0.3M
2024-07-22 43.76 44.20 43.34 44.08 0.1M
2024-07-19 43.74 44.08 43.39 43.86 0.2M
2024-07-18 44.46 44.82 43.58 43.64 0.1M
2024-07-17 43.95 44.82 43.95 44.44 0.2M
2024-07-16 43.49 44.40 43.21 44.16 0.3M
2024-07-15 42.46 43.22 42.46 43.12 0.2M
2024-07-12 42.25 42.70 42.01 42.22 0.2M
2024-07-11 40.89 42.03 40.89 41.91 0.3M
2024-07-10 40.27 40.27 39.86 40.18 0.3M
2024-07-09 40.39 40.44 40.00 40.08 0.2M
2024-07-08 40.51 40.82 40.36 40.49 0.1M
2024-07-05 40.17 40.59 39.87 40.27 0.1M
2024-07-03 40.38 40.74 40.06 40.30 0.1M
2024-07-02 40.52 40.57 40.17 40.43 0.1M
2024-07-01 41.14 41.17 40.08 40.49 0.2M
2024-06-28 41.30 41.49 40.67 41.17 0.5M
2024-06-27 41.10 41.36 40.87 41.00 0.1M
2024-06-26 40.75 41.26 40.54 41.08 0.2M
2024-06-25 41.03 41.25 40.41 41.01 0.2M
2024-06-24 41.26 41.93 40.82 40.87 0.2M
2024-06-21 41.35 41.62 40.67 41.41 0.4M
2024-06-20 40.00 41.35 39.82 41.34 0.2M
2024-06-18 40.25 40.69 39.71 39.89 0.3M
2024-06-17 40.51 40.59 39.56 40.11 0.2M
2024-06-14 40.17 40.63 39.69 40.48 0.2M
2024-06-13 40.82 40.82 40.09 40.70 0.2M
2024-06-12 41.45 41.48 40.58 40.97 0.3M
2024-06-11 39.98 40.69 39.79 40.62 0.3M
2024-06-10 40.32 40.34 39.63 40.06 0.2M
2024-06-07 40.44 40.98 40.25 40.80 0.4M
2024-06-06 40.89 41.12 40.53 40.82 0.2M
2024-06-05 41.40 41.82 40.95 41.01 0.3M
2024-06-04 42.05 42.51 41.11 41.22 0.4M
2024-06-03 43.50 43.50 42.20 42.31 0.3M
2024-05-31 43.00 43.18 42.45 43.15 0.4M
2024-05-30 43.19 43.90 42.24 42.86 1.9M
2024-05-29 42.17 42.98 42.17 42.70 0.7M
2024-05-28 42.55 42.84 42.08 42.69 0.4M
2024-05-24 42.43 42.43 41.65 42.22 0.2M
2024-05-23 42.21 42.51 41.72 42.08 0.2M
2024-05-22 42.22 42.64 41.80 42.21 0.3M
2024-05-21 42.73 42.92 41.73 42.07 0.3M
2024-05-20 42.92 42.99 42.52 42.77 0.2M
2024-05-17 43.38 43.64 42.48 42.78 0.4M
2024-05-16 43.76 43.76 42.41 43.22 0.3M
2024-05-15 43.40 44.09 43.21 43.56 0.4M
2024-05-14 43.58 43.71 42.57 43.20 0.2M
2024-05-13 42.46 43.59 42.16 43.25 0.4M
2024-05-10 43.35 43.35 41.51 42.03 0.4M
2024-05-09 41.57 43.60 41.27 43.55 0.5M
2024-05-08 41.75 43.05 41.54 41.57 0.4M
2024-05-07 42.78 43.03 41.57 41.93 0.4M
2024-05-06 41.65 42.95 41.48 42.91 0.3M
2024-05-03 42.47 43.29 41.62 41.70 0.5M
2024-05-02 44.59 45.00 41.52 42.04 1.2M
2024-05-01 47.36 47.56 45.78 45.82 0.4M
2024-04-30 48.14 48.23 47.16 47.24 0.3M
2024-04-29 47.84 48.60 47.62 48.34 0.3M
2024-04-26 48.20 48.58 47.98 48.06 0.1M
2024-04-25 49.39 49.39 48.05 48.19 0.2M
2024-04-24 49.25 49.95 49.02 49.83 0.2M
2024-04-23 49.08 50.26 48.77 49.55 0.2M
2024-04-22 48.93 49.40 48.23 49.23 0.2M
2024-04-19 48.23 48.99 48.15 48.90 0.2M
2024-04-18 48.10 48.78 47.97 48.40 0.2M
2024-04-17 48.14 48.36 47.65 48.00 0.2M
2024-04-16 47.11 47.83 46.68 47.77 0.2M
2024-04-15 48.12 48.16 47.22 47.54 0.2M
2024-04-12 48.20 48.62 48.04 48.17 0.1M
2024-04-11 48.73 49.32 48.35 48.47 0.1M
2024-04-10 48.99 49.31 48.28 48.64 0.2M
2024-04-09 49.40 50.18 49.40 50.00 0.1M
2024-04-08 48.72 49.52 48.72 49.42 0.1M
2024-04-05 49.12 49.39 48.66 48.67 0.1M
2024-04-04 49.91 50.65 49.30 49.33 0.2M
2024-04-03 50.07 50.34 49.22 49.36 0.2M
2024-04-02 50.76 50.83 49.98 50.34 0.3M
2024-04-01 51.65 52.16 50.96 51.15 0.1M
2024-03-28 50.69 51.83 50.26 51.54 0.3M
2024-03-27 51.21 51.38 50.19 50.48 0.3M
2024-03-26 51.01 51.13 50.26 50.30 0.2M
2024-03-25 50.97 51.37 50.43 50.73 0.1M
2024-03-22 51.73 51.73 50.69 50.76 0.1M
2024-03-21 51.54 52.07 51.26 51.39 0.3M
2024-03-20 50.78 51.77 49.89 51.53 0.3M
2024-03-19 50.75 51.35 50.30 51.05 0.3M
2024-03-18 50.89 51.57 50.62 50.77 0.5M
2024-03-15 50.70 50.99 50.22 50.94 0.8M
2024-03-14 51.74 52.32 50.63 50.91 0.2M
2024-03-13 53.12 53.52 51.98 52.27 0.2M
2024-03-12 53.69 53.81 53.04 53.25 0.2M
2024-03-11 52.97 53.97 52.82 53.96 0.2M
2024-03-08 53.72 53.94 53.00 53.08 0.2M
2024-03-07 53.41 54.05 53.16 53.27 0.2M
2024-03-06 53.40 54.46 53.04 53.26 0.2M
2024-03-05 53.74 54.04 53.05 53.33 0.2M
2024-03-04 54.31 54.54 53.37 53.99 0.3M
2024-03-01 54.55 54.96 54.09 54.52 0.2M
2024-02-29 55.31 55.40 54.26 54.56 0.2M
2024-02-28 54.61 55.64 54.34 54.57 0.4M
2024-02-27 53.85 55.04 53.64 54.79 0.3M
2024-02-26 53.59 54.32 53.10 53.31 0.2M
2024-02-23 52.35 54.21 52.35 53.93 0.2M
2024-02-22 52.79 53.31 52.23 52.36 0.2M
2024-02-21 52.16 53.11 51.86 53.06 0.2M
2024-02-20 52.47 52.74 51.95 52.08 0.2M
2024-02-16 53.49 53.59 52.93 53.09 0.2M
2024-02-15 53.29 53.96 52.85 53.63 0.3M
2024-02-14 53.07 53.97 52.05 52.92 0.2M
2024-02-13 53.14 53.91 52.13 52.50 0.3M
2024-02-12 53.99 55.47 53.99 54.69 0.3M
2024-02-09 53.34 53.73 51.99 53.70 0.4M
2024-02-08 49.17 53.36 48.00 53.34 1.0M
2024-02-07 46.26 46.54 45.27 46.36 0.5M
2024-02-06 46.30 46.74 46.01 46.43 0.5M
2024-02-05 47.53 47.90 46.28 46.33 0.5M
2024-02-02 50.04 50.10 48.00 48.06 0.5M
2024-02-01 50.29 50.81 49.93 50.74 0.4M
2024-01-31 52.19 52.19 50.18 50.31 0.4M
2024-01-30 52.22 53.10 51.35 52.18 0.3M
2024-01-29 51.80 52.44 51.53 52.41 0.6M
2024-01-26 52.63 52.65 51.87 51.87 0.3M
2024-01-25 52.86 52.86 52.01 52.20 0.2M
2024-01-24 52.83 53.30 52.08 52.27 0.3M
2024-01-23 53.41 53.62 52.30 52.45 0.3M
2024-01-22 52.31 53.85 52.31 52.86 0.3M
2024-01-19 52.50 53.09 51.81 52.08 0.4M
2024-01-18 51.54 52.16 51.38 52.13 0.2M
2024-01-17 51.30 51.66 50.79 51.59 0.2M
2024-01-16 52.33 52.33 51.04 51.63 0.4M
2024-01-12 51.91 52.57 51.68 52.54 0.5M
2024-01-11 50.46 51.38 50.14 51.35 0.2M
2024-01-10 50.55 51.12 50.31 50.70 0.2M
2024-01-09 50.55 51.32 50.34 50.75 0.2M
2024-01-08 50.64 51.39 50.05 51.16 0.3M
2024-01-05 51.65 52.04 50.81 50.88 0.3M
2024-01-04 52.21 52.46 51.66 51.96 0.3M
2024-01-03 52.87 52.97 52.02 52.04 0.2M
2024-01-02 52.74 53.56 52.71 53.12 0.2M