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
2023-12-29 97.48 97.62 97.00 97.17 0.0M
2023-12-28 97.87 98.00 97.53 97.60 0.0M
2023-12-27 95.23 99.95 95.23 97.93 0.0M
2023-12-26 98.59 98.59 95.80 96.38 0.0M
2023-12-22 96.10 96.32 95.82 95.93 0.0M
2023-12-21 93.17 96.32 93.17 96.13 0.0M
2023-12-20 93.73 96.69 93.73 94.72 0.0M
2023-12-19 95.24 95.53 93.02 95.35 0.0M
2023-12-18 94.22 94.22 93.61 93.85 0.0M
2023-12-15 93.36 93.60 92.89 92.89 0.1M
2023-12-14 93.00 95.80 92.85 93.90 0.1M
2023-12-13 90.01 91.66 89.65 91.66 0.1M
2023-12-12 88.45 88.58 88.30 88.58 0.0M
2023-12-11 85.60 88.33 85.60 88.24 0.1M
2023-12-08 88.49 88.49 87.81 88.12 0.1M
2023-12-07 85.05 88.22 85.05 88.22 0.1M
2023-12-06 87.00 88.55 87.00 87.81 0.1M
2023-12-05 86.72 87.54 86.07 86.75 0.3M
2023-12-04 85.20 89.52 85.20 87.48 0.1M
2023-12-01 87.97 88.26 86.90 88.26 0.1M
2023-11-30 86.86 86.91 86.55 86.75 0.1M
2023-11-29 86.93 87.15 86.61 86.86 0.0M
2023-11-28 82.55 85.66 82.55 85.38 0.1M
2023-11-27 85.11 85.11 84.56 84.70 0.1M
2023-11-24 83.02 87.32 83.02 85.30 0.1M
2023-11-22 83.00 84.80 83.00 84.70 0.0M
2023-11-21 85.47 86.55 84.01 84.30 0.1M
2023-11-20 84.75 84.89 84.37 84.79 0.1M
2023-11-17 84.70 84.70 84.10 84.39 0.0M
2023-11-16 83.87 83.91 83.32 83.64 0.1M
2023-11-15 83.91 85.05 83.91 84.62 0.1M
2023-11-14 82.89 83.98 82.89 83.98 0.1M
2023-11-13 80.78 80.78 79.95 80.65 0.3M
2023-11-10 80.15 80.65 79.81 80.59 0.1M
2023-11-09 79.77 81.43 79.77 80.30 0.1M
2023-11-08 77.55 79.93 77.55 79.69 0.1M
2023-11-07 80.00 80.00 79.28 79.70 0.1M
2023-11-06 79.70 80.69 79.70 80.45 0.1M
2023-11-03 78.86 79.86 78.86 79.68 0.1M
2023-11-02 75.89 76.84 75.20 76.81 0.1M
2023-11-01 74.96 75.97 74.62 74.95 0.1M
2023-10-31 71.80 73.93 71.80 73.79 0.2M
2023-10-30 71.51 73.68 71.51 73.55 0.1M
2023-10-27 73.58 73.91 73.27 73.38 0.2M
2023-10-26 71.88 75.47 71.88 73.78 0.1M
2023-10-25 74.85 74.85 74.29 74.36 0.1M
2023-10-24 74.78 77.15 74.78 75.41 0.2M
2023-10-23 75.00 75.01 74.53 74.68 0.1M
2023-10-20 73.44 73.56 72.94 73.10 0.1M
2023-10-19 73.81 74.82 73.81 74.17 0.1M
2023-10-18 75.29 75.50 75.09 75.22 0.0M
2023-10-17 75.18 75.29 73.55 75.08 0.2M
2023-10-16 74.66 78.13 74.66 76.20 0.2M
2023-10-13 76.43 76.43 75.79 75.84 0.1M
2023-10-12 74.88 75.41 74.58 74.65 0.1M
2023-10-11 81.25 84.00 80.99 81.14 0.1M
2023-10-10 81.60 82.32 81.52 82.20 0.1M
2023-10-09 80.90 81.38 80.64 81.28 0.1M
2023-10-06 79.80 80.35 79.21 80.21 0.1M
2023-10-05 78.40 80.00 78.40 79.80 0.1M
2023-10-04 78.93 79.08 78.51 79.05 0.1M
2023-10-03 77.69 78.69 77.69 78.38 0.1M
2023-10-02 79.35 79.35 78.05 78.16 0.1M
2023-09-29 83.72 83.72 80.52 80.75 0.0M
2023-09-28 80.47 81.24 80.37 81.24 0.1M
2023-09-27 80.78 80.95 79.58 80.15 0.1M
2023-09-26 81.85 82.08 81.54 81.73 0.1M
2023-09-25 81.29 81.43 81.00 81.39 0.1M
2023-09-22 81.92 82.20 81.22 81.39 0.1M
2023-09-21 82.18 82.34 81.94 81.94 0.0M
2023-09-20 85.42 87.30 84.59 84.89 0.1M
2023-09-19 84.64 85.47 83.81 85.36 0.1M
2023-09-18 86.00 86.00 85.16 85.40 0.1M
2023-09-15 86.53 86.60 85.95 85.95 0.1M
2023-09-14 85.78 86.67 85.78 86.27 0.0M
2023-09-13 87.10 87.10 86.21 86.67 0.1M
2023-09-12 86.70 87.11 86.63 86.99 0.3M
2023-09-11 86.61 87.19 86.44 86.63 0.1M
2023-09-08 83.55 88.00 83.55 86.08 0.1M
2023-09-07 85.85 88.13 85.34 85.64 0.1M
2023-09-06 85.93 87.21 85.93 86.59 0.2M
2023-09-05 86.96 86.96 85.93 86.06 0.1M
2023-09-01 87.39 87.39 86.50 86.70 0.6M
2023-08-31 88.16 88.43 87.91 88.19 0.0M
2023-08-30 90.21 90.21 87.78 88.09 0.0M
2023-08-29 86.75 86.75 83.59 86.31 0.1M
2023-08-28 86.62 86.62 85.91 86.16 0.1M
2023-08-25 84.50 86.94 84.20 84.75 0.0M
2023-08-24 84.34 85.56 84.13 84.48 0.0M
2023-08-23 84.41 85.14 84.41 85.14 0.1M
2023-08-22 84.35 86.03 84.35 84.78 0.1M
2023-08-21 84.35 86.17 84.35 85.84 0.1M
2023-08-18 86.40 87.02 86.33 86.67 0.1M
2023-08-17 88.58 88.58 85.75 85.98 0.1M
2023-08-16 87.60 87.99 87.14 87.25 0.1M
2023-08-15 88.82 88.82 87.32 87.83 0.1M
2023-08-14 85.88 85.88 84.34 85.58 0.1M
2023-08-11 86.81 86.81 86.18 86.50 0.0M
2023-08-10 88.99 88.99 86.17 86.29 0.1M
2023-08-09 83.32 85.88 83.32 85.88 0.1M
2023-08-08 83.64 86.79 83.64 86.44 0.2M
2023-08-07 85.04 85.95 85.04 85.90 1.1M
2023-08-04 84.72 87.17 84.72 86.17 1.1M
2023-08-03 87.52 87.52 86.91 87.00 0.3M
2023-08-02 87.81 87.81 87.09 87.42 0.2M
2023-08-01 91.18 91.18 88.09 88.30 0.5M
2023-07-31 90.38 90.38 89.82 89.91 0.4M
2023-07-28 89.94 89.94 88.61 88.74 0.2M
2023-07-27 90.45 90.81 89.50 89.67 0.4M
2023-07-26 89.50 89.50 88.54 88.74 0.7M
2023-07-25 87.32 91.37 87.32 91.08 0.9M
2023-07-24 90.49 90.49 89.41 90.00 0.5M
2023-07-21 89.64 90.03 89.26 89.72 0.2M
2023-07-20 90.78 90.78 89.72 89.72 0.0M
2023-07-19 91.22 91.49 89.85 90.12 0.1M
2023-07-18 88.79 90.35 88.79 90.14 0.1M
2023-07-17 89.00 89.00 87.61 88.05 0.1M
2023-07-14 90.40 90.40 89.03 89.13 0.1M
2023-07-13 91.22 91.22 90.66 90.89 0.1M
2023-07-12 89.25 89.28 88.86 89.22 0.1M
2023-07-11 88.48 88.60 88.02 88.41 0.1M
2023-07-10 88.18 88.49 87.90 88.28 0.1M
2023-07-07 88.17 89.33 88.17 88.94 0.1M
2023-07-06 89.67 89.98 89.07 89.25 0.1M
2023-07-05 90.01 91.95 90.01 91.02 0.1M
2023-07-03 92.51 92.69 92.46 92.62 0.0M
2023-06-30 92.19 92.53 91.96 92.26 0.1M
2023-06-29 90.65 91.96 90.65 91.77 0.1M
2023-06-28 91.42 91.90 91.41 91.49 0.1M
2023-06-27 92.13 93.39 92.13 93.00 0.1M
2023-06-26 93.35 93.55 93.21 93.35 0.0M
2023-06-23 94.04 94.26 93.85 94.26 0.0M
2023-06-22 93.52 95.42 93.52 95.21 0.0M
2023-06-21 95.75 96.19 95.57 95.83 0.1M
2023-06-20 96.11 96.13 95.71 96.05 0.0M
2023-06-16 95.80 95.80 95.40 95.47 0.1M
2023-06-15 95.74 96.55 95.52 96.53 0.0M
2023-06-14 98.15 98.25 97.18 97.50 0.0M
2023-06-13 104.96 105.11 104.58 104.64 0.0M
2023-06-12 102.91 103.32 102.67 103.32 0.0M
2023-06-09 102.63 103.08 102.63 102.92 0.0M
2023-06-08 102.17 102.97 102.17 102.97 0.0M
2023-06-07 103.92 103.92 102.57 102.57 0.0M
2023-06-06 102.99 103.82 102.18 103.26 0.0M
2023-06-05 103.03 103.35 102.75 103.20 0.1M
2023-06-02 102.29 102.70 102.15 102.46 0.0M
2023-06-01 101.14 102.41 101.11 102.28 0.1M
2023-05-31 99.35 99.96 99.00 99.96 0.0M
2023-05-30 100.37 100.89 99.68 99.98 0.0M
2023-05-26 99.67 99.70 99.24 99.60 0.0M
2023-05-25 100.22 100.61 99.27 99.65 0.0M
2023-05-24 99.95 100.02 99.60 99.83 0.0M
2023-05-23 103.74 103.74 101.76 101.76 0.0M
2023-05-22 103.64 103.64 100.42 102.31 0.0M
2023-05-19 99.05 101.60 99.05 101.09 0.0M
2023-05-18 99.60 100.41 99.60 100.40 0.0M
2023-05-17 101.26 101.65 101.20 101.53 0.0M
2023-05-16 101.44 102.39 101.17 101.19 0.0M
2023-05-15 101.52 103.35 101.52 103.28 0.0M
2023-05-12 100.87 104.09 100.87 102.37 0.0M
2023-05-11 101.38 101.38 100.85 101.29 0.0M
2023-05-10 101.98 102.96 101.98 102.81 0.0M
2023-05-09 102.14 102.14 100.91 101.20 0.0M
2023-05-08 103.97 103.97 101.79 101.80 0.0M
2023-05-05 100.89 102.25 100.89 102.24 0.0M
2023-05-04 99.75 100.36 99.63 100.01 0.0M
2023-05-03 99.78 100.13 99.38 99.50 0.0M
2023-05-02 100.60 100.76 99.77 100.34 0.0M
2023-05-01 100.71 100.72 100.10 100.18 0.0M
2023-04-28 99.24 99.79 99.16 99.76 0.0M
2023-04-27 100.34 101.06 100.32 100.86 0.0M
2023-04-26 100.69 101.15 100.38 100.44 0.0M
2023-04-25 101.99 102.46 100.57 100.57 0.0M
2023-04-24 101.37 102.00 101.37 101.89 0.0M
2023-04-21 100.70 101.31 100.65 100.98 0.0M
2023-04-20 100.87 101.26 100.57 100.69 0.0M
2023-04-19 98.14 100.69 98.14 100.64 0.0M
2023-04-18 101.03 101.03 100.61 100.76 0.0M
2023-04-17 100.67 100.99 100.50 100.89 0.0M
2023-04-14 101.99 101.99 100.66 100.67 0.0M
2023-04-13 101.80 102.64 101.79 102.32 0.0M
2023-04-12 102.06 102.06 101.23 101.35 0.0M
2023-04-11 100.29 100.69 100.29 100.62 0.0M
2023-04-10 98.77 100.31 98.77 100.20 0.0M
2023-04-06 99.99 100.76 99.88 100.66 0.0M
2023-04-05 98.84 98.91 98.31 98.81 0.0M
2023-04-04 98.31 98.31 97.86 98.16 0.0M
2023-04-03 97.26 98.10 97.26 97.97 0.1M
2023-03-31 95.21 97.94 95.21 96.61 0.1M
2023-03-30 96.19 96.19 95.67 95.93 0.0M
2023-03-29 94.40 95.13 94.40 94.84 0.0M
2023-03-28 94.90 95.18 94.66 94.96 0.0M
2023-03-27 96.30 96.30 95.77 96.04 0.0M
2023-03-24 94.98 95.85 94.98 95.85 0.0M
2023-03-23 96.58 96.89 95.61 96.01 0.0M
2023-03-22 94.98 96.53 94.98 95.14 0.0M
2023-03-21 95.48 95.48 94.77 95.20 0.0M
2023-03-20 94.87 96.07 94.87 95.79 0.0M
2023-03-17 95.35 95.58 94.66 95.29 0.0M
2023-03-16 95.13 96.11 94.98 95.92 0.0M
2023-03-15 92.96 93.17 92.25 92.92 0.1M
2023-03-14 93.10 93.45 93.06 93.10 0.1M
2023-03-13 91.82 93.97 91.82 93.62 0.0M
2023-03-10 94.76 94.98 93.63 93.97 0.0M
2023-03-09 96.12 96.28 94.87 94.98 0.0M
2023-03-08 97.93 98.34 97.50 97.64 0.0M
2023-03-07 99.03 99.56 97.16 97.34 0.0M
2023-03-06 98.36 99.41 98.36 99.05 0.0M
2023-03-03 98.74 99.85 98.74 99.62 0.0M
2023-03-02 98.03 98.45 97.74 98.45 0.0M
2023-03-01 99.65 99.65 98.44 99.00 0.1M
2023-02-28 99.50 100.05 99.45 99.66 0.0M
2023-02-27 100.29 100.68 100.29 100.49 0.0M
2023-02-24 100.51 100.56 100.20 100.32 0.0M
2023-02-23 102.86 102.86 101.28 102.03 0.0M
2023-02-22 101.04 101.04 100.42 100.70 0.0M
2023-02-21 102.65 102.65 101.67 101.71 0.0M
2023-02-17 101.26 102.93 101.26 102.34 0.0M
2023-02-16 103.43 104.67 103.43 104.06 0.0M
2023-02-15 105.15 105.32 104.57 105.32 0.0M
2023-02-14 106.78 107.77 106.04 107.27 0.0M
2023-02-13 105.38 106.92 105.30 106.77 0.0M
2023-02-10 105.40 105.65 104.94 105.16 0.0M
2023-02-09 106.84 106.97 105.26 105.45 0.0M
2023-02-08 106.06 106.20 105.40 105.65 0.0M
2023-02-07 106.35 107.38 106.08 107.37 0.0M
2023-02-06 108.21 108.21 107.00 107.58 0.0M
2023-02-03 110.11 110.25 108.99 109.35 0.0M
2023-02-02 109.33 109.33 107.57 107.97 0.0M
2023-02-01 106.24 107.67 105.91 107.67 0.0M
2023-01-31 104.99 105.43 104.70 105.43 0.0M
2023-01-30 103.81 104.00 103.25 103.38 0.0M
2023-01-27 105.47 105.47 104.14 104.54 0.0M
2023-01-26 105.28 105.95 104.92 105.28 0.0M
2023-01-25 104.67 105.44 104.34 105.14 0.1M
2023-01-24 104.40 104.79 103.96 104.61 0.0M
2023-01-23 103.84 105.27 103.84 104.83 0.0M
2023-01-20 103.83 104.69 103.66 104.50 0.0M
2023-01-19 102.02 102.29 101.73 102.24 0.1M
2023-01-18 103.00 103.20 101.32 101.32 0.0M
2023-01-17 100.92 101.69 100.92 101.45 0.1M
2023-01-13 97.66 98.74 97.66 98.68 0.0M
2023-01-12 97.79 98.27 97.01 98.20 0.0M
2023-01-11 96.05 96.42 96.01 96.42 0.0M
2023-01-10 95.22 95.57 94.80 95.28 0.0M
2023-01-09 94.04 96.31 94.04 95.50 0.1M
2023-01-06 91.78 95.94 91.78 95.94 0.1M
2023-01-05 94.80 95.49 94.73 94.81 0.0M
2023-01-04 96.85 97.86 96.69 97.37 0.1M
2023-01-03 93.71 95.75 93.71 95.35 0.0M