CSL Ltd

CSLLY
🏛️ 美国 →
64.07
最后更新: 2025-09-26
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 95.50 97.67 95.50 97.54 0.0M
2022-12-29 94.01 97.35 94.01 97.16 0.0M
2022-12-28 96.46 96.83 95.32 95.32 0.1M
2022-12-27 95.25 97.70 95.25 96.86 0.0M
2022-12-23 95.03 97.09 95.03 96.75 0.1M
2022-12-22 96.02 97.11 95.18 96.01 0.1M
2022-12-21 95.04 97.02 95.04 96.70 0.0M
2022-12-20 95.36 95.80 95.11 95.59 0.1M
2022-12-19 95.00 96.98 95.00 95.62 0.1M
2022-12-16 97.53 97.53 96.19 97.18 0.1M
2022-12-15 102.26 102.29 98.65 98.99 0.1M
2022-12-14 100.00 102.72 100.00 102.33 0.0M
2022-12-13 100.76 103.00 100.75 101.90 0.1M
2022-12-12 101.08 101.50 100.50 101.10 0.1M
2022-12-09 100.49 101.53 100.49 101.11 0.0M
2022-12-08 102.00 102.00 100.10 100.52 0.0M
2022-12-07 100.70 100.70 100.12 100.60 0.1M
2022-12-06 99.00 101.30 99.00 99.79 0.1M
2022-12-05 105.03 105.03 100.17 100.21 0.1M
2022-12-02 101.31 103.29 100.44 103.15 0.0M
2022-12-01 101.25 102.02 101.25 101.70 0.0M
2022-11-30 98.11 102.61 98.11 102.51 0.0M
2022-11-29 104.60 104.60 100.80 100.80 0.0M
2022-11-28 98.31 101.17 98.31 99.97 0.1M
2022-11-25 103.86 103.86 100.87 101.07 0.0M
2022-11-23 99.20 100.27 99.18 100.14 0.1M
2022-11-22 96.18 99.92 96.18 99.92 0.1M
2022-11-21 100.00 100.00 97.65 98.40 0.1M
2022-11-18 98.28 98.60 97.58 98.12 0.0M
2022-11-17 98.00 98.00 97.12 97.81 0.0M
2022-11-16 97.54 97.54 96.96 97.15 0.0M
2022-11-15 97.42 98.56 97.40 97.45 0.1M
2022-11-14 95.93 96.34 95.42 95.84 0.0M
2022-11-11 97.18 98.26 96.85 98.05 0.0M
2022-11-10 93.07 95.19 92.78 95.19 0.1M
2022-11-09 90.17 90.86 90.11 90.21 0.1M
2022-11-08 89.01 91.83 89.01 91.47 0.1M
2022-11-07 89.80 89.80 89.32 89.78 0.1M
2022-11-04 88.41 89.83 88.41 89.64 0.1M
2022-11-03 85.21 87.64 85.21 87.61 0.1M
2022-11-02 90.36 91.08 88.73 88.73 0.1M
2022-11-01 90.00 91.88 90.00 90.40 0.1M
2022-10-31 88.00 89.65 88.00 89.39 0.1M
2022-10-28 89.64 89.64 87.18 88.48 0.1M
2022-10-27 88.15 89.64 88.15 88.53 0.1M
2022-10-26 88.38 89.79 88.03 89.18 0.0M
2022-10-25 85.35 88.86 85.35 88.54 0.1M
2022-10-24 88.38 88.38 85.50 87.35 0.2M
2022-10-21 84.80 85.98 83.82 85.93 0.1M
2022-10-20 85.24 86.27 84.74 84.90 0.1M
2022-10-19 86.54 86.75 85.80 86.27 0.0M
2022-10-18 87.05 87.05 85.66 86.21 0.1M
2022-10-17 88.00 88.00 87.11 87.48 0.1M
2022-10-14 86.07 88.76 85.56 85.56 0.1M
2022-10-13 83.30 87.85 83.30 87.32 0.1M
2022-10-12 87.47 87.87 87.22 87.45 0.1M
2022-10-11 86.74 89.61 86.74 88.48 0.1M
2022-10-10 90.95 90.95 88.87 89.30 0.1M
2022-10-07 90.15 92.39 90.15 90.96 0.1M
2022-10-06 91.19 94.07 91.19 92.78 0.0M
2022-10-05 91.31 94.53 91.31 94.47 0.1M
2022-10-04 93.47 94.14 93.37 94.14 0.1M
2022-10-03 91.97 93.30 91.97 92.91 0.1M
2022-09-30 92.10 92.75 91.25 91.25 0.1M
2022-09-29 91.15 92.86 91.15 92.59 0.1M
2022-09-28 90.76 92.40 90.76 92.07 0.1M
2022-09-27 92.20 92.40 89.95 91.15 0.2M
2022-09-26 91.00 93.65 91.00 92.09 0.1M
2022-09-23 89.50 91.96 89.50 90.51 0.1M
2022-09-22 90.50 93.16 90.50 92.53 0.0M
2022-09-21 93.78 94.65 92.72 92.80 0.0M
2022-09-20 94.25 94.46 93.53 94.08 0.1M
2022-09-19 94.16 95.50 94.16 95.50 0.1M
2022-09-16 95.21 96.11 95.21 96.11 0.0M
2022-09-15 95.59 97.13 95.59 96.09 0.0M
2022-09-14 95.83 98.25 95.83 97.59 0.0M
2022-09-13 97.01 101.84 97.01 97.58 0.0M
2022-09-12 102.52 102.78 102.14 102.15 0.0M
2022-09-09 102.29 102.78 102.29 102.78 0.0M
2022-09-08 100.42 101.91 100.25 101.05 0.1M
2022-09-07 96.02 101.34 96.02 99.56 0.0M
2022-09-06 99.35 101.00 98.72 98.95 0.0M
2022-09-02 101.01 101.50 100.20 100.48 0.0M
2022-09-01 102.12 102.12 99.48 100.31 0.0M
2022-08-31 100.00 100.79 100.00 100.40 0.0M
2022-08-30 101.12 101.12 99.60 100.17 0.0M
2022-08-29 101.35 102.06 101.35 101.67 0.0M
2022-08-26 101.97 103.19 100.81 101.07 0.0M
2022-08-25 100.55 100.95 100.15 100.94 0.0M
2022-08-24 99.55 99.98 99.18 99.98 0.0M
2022-08-23 96.54 100.87 96.54 100.39 0.0M
2022-08-22 100.84 101.55 100.66 100.66 0.1M
2022-08-19 103.29 103.29 100.28 100.84 0.0M
2022-08-18 104.37 104.37 103.11 103.31 0.0M
2022-08-17 101.95 101.95 99.76 100.91 0.0M
2022-08-16 104.55 105.44 103.71 104.14 0.0M
2022-08-15 101.50 103.95 101.50 103.45 0.0M
2022-08-12 103.80 104.65 103.80 104.62 0.0M
2022-08-11 101.81 105.44 101.81 104.41 0.0M
2022-08-10 102.62 104.30 102.62 104.11 0.0M
2022-08-09 103.50 103.70 102.77 102.97 0.0M
2022-08-08 101.08 103.88 101.08 103.31 0.0M
2022-08-05 99.50 102.87 99.50 102.40 0.0M
2022-08-04 100.27 102.69 100.27 102.53 0.0M
2022-08-03 102.14 102.97 100.75 102.60 0.1M
2022-08-02 99.96 105.00 99.96 103.13 0.0M
2022-08-01 103.59 104.17 103.47 103.90 0.1M
2022-07-29 100.62 101.74 100.62 101.74 0.0M
2022-07-28 102.01 102.16 100.19 101.77 0.0M
2022-07-27 101.12 102.86 100.50 102.65 0.0M
2022-07-26 99.44 99.87 98.51 99.00 0.1M
2022-07-25 101.47 101.59 101.01 101.39 0.0M
2022-07-22 101.50 102.77 100.35 101.21 0.0M
2022-07-21 103.35 103.35 101.20 102.14 0.0M
2022-07-20 103.33 103.33 100.10 100.40 0.1M
2022-07-19 100.16 101.35 100.16 101.35 0.0M
2022-07-18 99.80 102.63 99.80 100.50 0.1M
2022-07-15 100.33 102.16 100.33 102.00 0.0M
2022-07-14 98.37 99.50 98.16 99.38 0.0M
2022-07-13 98.77 99.70 97.14 98.89 0.1M
2022-07-12 99.99 99.99 98.90 99.13 0.0M
2022-07-11 97.41 97.50 97.15 97.25 0.0M
2022-07-08 100.00 100.00 97.82 99.00 0.0M
2022-07-07 99.64 99.64 98.50 98.93 0.1M
2022-07-06 96.56 97.70 96.56 97.69 0.1M
2022-07-05 93.72 94.02 92.00 93.94 0.2M
2022-07-01 90.76 93.58 90.62 91.95 0.2M
2022-06-30 90.76 92.60 90.76 92.00 0.3M
2022-06-29 90.76 92.71 90.76 92.20 0.2M
2022-06-28 95.06 95.50 93.57 93.57 0.2M
2022-06-27 94.60 94.75 93.93 93.94 0.3M
2022-06-24 92.50 95.06 92.50 95.06 0.3M
2022-06-23 91.00 92.66 91.00 92.39 0.2M
2022-06-22 87.64 91.46 87.64 90.72 0.4M
2022-06-21 92.99 92.99 88.07 91.20 0.3M
2022-06-17 86.75 89.25 86.75 87.94 0.1M
2022-06-16 89.08 89.41 87.90 88.42 0.1M
2022-06-15 87.80 91.78 87.80 91.34 0.1M
2022-06-14 90.06 90.36 89.33 89.70 0.1M
2022-06-13 92.01 93.19 91.14 91.30 0.1M
2022-06-10 94.44 94.56 93.10 93.74 0.1M
2022-06-09 95.95 97.35 95.37 95.38 0.0M
2022-06-08 96.42 97.84 96.42 96.92 0.0M
2022-06-07 95.92 97.47 95.56 97.47 0.0M
2022-06-06 98.06 98.30 97.24 97.64 0.0M
2022-06-03 96.97 98.20 96.39 96.39 0.0M
2022-06-02 97.23 100.06 96.29 98.94 0.0M
2022-06-01 99.78 99.78 97.09 97.42 0.0M
2022-05-31 99.43 99.43 96.85 97.30 0.1M
2022-05-27 95.68 97.37 95.68 96.85 0.1M
2022-05-26 96.13 96.91 95.70 96.45 0.1M
2022-05-25 96.04 97.11 96.04 96.93 0.0M
2022-05-24 96.68 97.66 96.10 97.66 0.0M
2022-05-23 96.77 97.50 96.46 96.58 0.1M
2022-05-20 97.00 97.03 95.38 96.69 0.1M
2022-05-19 95.90 96.90 95.80 96.61 0.0M
2022-05-18 96.22 96.22 93.46 93.56 0.0M
2022-05-17 95.92 97.10 95.92 97.08 0.0M
2022-05-16 95.14 97.27 95.14 96.75 0.1M
2022-05-13 96.87 97.60 96.70 97.38 0.1M
2022-05-12 92.39 93.81 92.06 93.19 0.1M
2022-05-11 96.05 97.44 95.01 95.03 0.1M
2022-05-10 92.26 94.88 92.26 93.89 0.1M
2022-05-09 92.80 94.37 92.74 93.02 0.0M
2022-05-06 93.77 94.94 93.54 94.25 0.1M
2022-05-05 96.68 98.59 96.01 96.49 0.0M
2022-05-04 94.94 100.56 94.94 100.56 0.0M
2022-05-03 96.65 97.81 96.65 97.14 0.0M
2022-05-02 94.13 95.45 94.13 95.08 0.1M
2022-04-29 94.88 98.00 94.88 95.27 0.0M
2022-04-28 94.56 96.50 94.56 96.09 0.0M
2022-04-27 92.32 95.55 92.32 94.86 0.1M
2022-04-26 93.40 97.94 93.40 95.13 0.1M
2022-04-25 93.40 97.12 93.40 96.40 0.0M
2022-04-22 95.96 100.00 95.96 96.89 0.0M
2022-04-21 96.35 99.59 96.35 97.81 0.0M
2022-04-20 99.20 99.48 98.81 99.05 0.0M
2022-04-19 95.57 99.91 95.57 99.50 0.1M
2022-04-18 95.56 97.98 95.56 97.81 0.0M
2022-04-14 99.66 99.66 97.36 97.80 0.0M
2022-04-13 96.41 97.84 96.12 97.68 0.1M
2022-04-12 95.56 99.99 95.56 97.72 0.0M
2022-04-11 95.81 99.10 95.81 98.39 0.0M
2022-04-08 98.67 99.73 98.67 99.42 0.0M
2022-04-07 98.35 100.65 98.35 100.50 0.0M
2022-04-06 100.72 102.70 100.13 100.61 0.1M
2022-04-05 101.67 102.77 101.06 101.45 0.1M
2022-04-04 100.00 101.74 100.00 101.67 0.1M
2022-04-01 100.37 100.63 99.69 100.24 0.0M
2022-03-31 100.39 100.91 99.75 99.75 0.1M
2022-03-30 100.11 101.90 100.11 101.52 0.0M
2022-03-29 101.25 101.25 99.43 100.51 0.0M
2022-03-28 95.56 98.80 95.56 98.55 0.0M
2022-03-25 99.76 100.12 99.36 99.89 0.0M
2022-03-24 99.72 100.82 99.72 100.82 0.0M
2022-03-23 101.25 101.25 99.47 99.47 0.0M
2022-03-22 97.25 99.25 97.25 99.20 0.1M
2022-03-21 101.00 101.00 99.02 99.50 0.1M
2022-03-18 99.73 100.79 99.73 100.79 0.2M
2022-03-17 99.02 100.12 99.02 99.80 0.0M
2022-03-16 96.82 99.22 96.82 99.22 0.1M
2022-03-15 98.21 98.21 94.11 95.93 0.1M
2022-03-14 94.37 95.63 94.36 94.88 0.1M
2022-03-11 94.42 96.14 93.64 93.74 0.0M
2022-03-10 95.47 96.40 95.36 96.30 0.1M
2022-03-09 95.00 96.01 93.89 94.42 0.1M
2022-03-08 90.51 94.51 90.51 93.25 0.1M
2022-03-07 95.10 95.10 91.25 91.61 0.1M
2022-03-04 97.24 97.24 93.37 95.55 0.1M
2022-03-03 94.45 95.29 93.92 94.13 0.1M
2022-03-02 98.10 98.10 92.71 95.45 0.1M
2022-03-01 98.20 98.20 93.88 94.34 0.1M
2022-02-28 94.71 95.10 93.76 94.91 0.1M
2022-02-25 94.60 96.10 94.60 96.10 0.1M
2022-02-24 91.25 97.16 91.25 95.86 0.1M
2022-02-23 98.42 98.42 95.64 95.86 0.1M
2022-02-22 95.29 96.99 94.84 96.47 0.1M
2022-02-18 95.37 95.53 94.13 95.24 0.1M
2022-02-17 99.15 99.15 96.80 97.44 0.4M
2022-02-16 92.94 94.85 92.94 94.50 0.3M
2022-02-15 85.74 86.97 85.73 86.50 0.1M
2022-02-14 88.06 88.06 85.07 85.56 0.2M
2022-02-11 88.05 91.13 87.18 87.41 0.1M
2022-02-10 91.96 92.38 90.43 90.58 0.1M
2022-02-09 88.55 91.93 88.55 91.93 0.1M
2022-02-08 90.08 92.02 90.08 91.95 0.1M
2022-02-07 90.70 91.77 90.48 90.56 0.0M
2022-02-04 92.10 92.10 90.45 91.31 0.1M
2022-02-03 91.66 91.70 90.69 90.69 0.1M
2022-02-02 91.90 95.25 91.90 93.72 0.0M
2022-02-01 90.50 93.83 90.50 93.36 0.1M
2022-01-31 89.05 92.50 89.05 92.47 0.1M
2022-01-28 88.26 90.17 88.26 89.79 0.1M
2022-01-27 90.10 91.25 88.55 88.88 0.2M
2022-01-26 92.25 93.35 91.54 93.06 0.1M
2022-01-25 90.10 93.23 90.10 93.22 0.1M
2022-01-24 91.63 92.82 90.55 92.81 0.1M
2022-01-21 96.85 96.85 93.93 94.56 0.1M
2022-01-20 98.16 98.66 97.38 97.53 0.1M
2022-01-19 97.96 98.34 96.92 97.88 0.1M
2022-01-18 99.34 99.34 97.76 98.18 0.1M
2022-01-14 99.53 101.66 99.52 99.76 0.1M
2022-01-13 101.78 102.92 101.63 102.09 0.1M
2022-01-12 102.49 103.23 101.85 102.75 0.0M
2022-01-11 99.91 101.11 99.71 101.03 0.1M
2022-01-10 99.46 100.32 99.35 100.32 0.1M
2022-01-07 101.99 102.28 101.00 101.13 0.0M
2022-01-06 99.46 102.27 99.46 101.79 0.0M
2022-01-05 104.74 107.11 104.70 104.70 0.0M
2022-01-04 108.00 108.00 105.25 107.12 0.1M
2022-01-03 105.10 106.25 104.60 104.74 0.1M