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
2024-12-31 89.35 89.58 87.06 87.56 0.0M
2024-12-30 85.26 89.83 85.26 88.18 0.1M
2024-12-27 89.34 89.34 87.46 87.88 0.1M
2024-12-26 86.87 90.02 86.87 88.56 0.1M
2024-12-24 86.02 90.03 86.02 88.75 0.1M
2024-12-23 88.48 88.86 85.94 87.79 0.1M
2024-12-20 83.31 87.34 83.31 86.54 0.1M
2024-12-19 86.26 88.15 86.26 86.47 0.1M
2024-12-18 86.71 89.02 86.62 87.11 0.1M
2024-12-17 90.40 90.40 88.31 88.42 0.1M
2024-12-16 86.71 88.01 86.71 87.68 0.1M
2024-12-13 87.31 90.02 87.31 87.71 0.1M
2024-12-12 89.50 89.50 88.22 88.26 0.1M
2024-12-11 88.35 89.93 87.56 89.44 0.0M
2024-12-10 89.94 90.01 89.80 89.92 0.1M
2024-12-09 91.01 91.34 90.52 90.65 0.1M
2024-12-06 89.94 89.94 89.03 89.61 0.1M
2024-12-05 90.63 90.90 90.19 90.47 0.1M
2024-12-04 90.68 91.14 90.68 90.99 0.0M
2024-12-03 91.00 92.04 91.00 91.54 0.1M
2024-12-02 93.75 93.75 88.71 91.00 0.1M
2024-11-29 85.70 92.16 85.70 91.88 0.0M
2024-11-27 92.00 92.00 86.53 91.19 0.0M
2024-11-26 91.00 94.98 90.27 90.30 0.0M
2024-11-25 91.50 92.03 86.13 91.67 0.1M
2024-11-22 86.27 90.05 86.27 90.00 0.4M
2024-11-21 88.95 89.49 88.71 89.30 0.3M
2024-11-20 87.00 88.82 87.00 88.73 0.2M
2024-11-19 90.26 90.26 87.55 88.22 0.2M
2024-11-18 90.43 90.43 86.69 88.29 0.2M
2024-11-15 89.07 89.29 88.24 88.26 0.1M
2024-11-14 92.37 92.60 91.68 91.71 0.0M
2024-11-13 91.90 93.01 91.90 92.91 0.0M
2024-11-12 93.50 93.75 92.88 92.90 0.0M
2024-11-11 94.63 94.72 94.20 94.50 0.0M
2024-11-08 94.42 94.42 93.05 93.50 0.0M
2024-11-07 94.78 95.10 94.56 94.94 0.0M
2024-11-06 91.90 96.01 91.90 93.92 0.0M
2024-11-05 96.79 96.79 93.68 94.67 0.0M
2024-11-04 94.29 94.73 93.65 93.78 0.1M
2024-11-01 93.40 93.54 92.87 92.92 0.0M
2024-10-31 93.70 93.92 93.42 93.76 0.0M
2024-10-30 97.09 97.09 94.85 94.95 0.1M
2024-10-29 90.18 96.00 90.18 95.85 0.0M
2024-10-28 98.00 98.75 96.37 96.41 0.0M
2024-10-25 97.66 99.55 97.06 97.35 0.0M
2024-10-24 100.56 100.56 97.36 97.93 0.0M
2024-10-23 98.22 98.83 96.69 97.08 0.0M
2024-10-22 99.33 100.75 98.54 99.22 0.0M
2024-10-21 101.00 101.44 100.36 100.87 0.0M
2024-10-18 100.87 101.14 100.80 101.12 0.0M
2024-10-17 100.87 101.04 100.51 100.70 0.0M
2024-10-16 98.27 100.48 98.27 100.20 0.0M
2024-10-15 100.80 100.96 99.37 100.55 0.0M
2024-10-14 100.93 101.03 100.65 100.67 0.0M
2024-10-11 96.94 100.37 96.94 100.19 0.0M
2024-10-10 98.47 99.17 98.41 99.17 0.0M
2024-10-09 101.08 101.08 99.32 99.32 0.0M
2024-10-08 99.50 99.50 98.12 98.79 0.0M
2024-10-07 97.98 98.06 97.10 97.58 0.0M
2024-10-04 99.00 99.00 98.28 98.84 0.0M
2024-10-03 99.67 100.88 98.42 98.94 0.0M
2024-10-02 98.84 99.23 98.71 99.16 0.0M
2024-10-01 99.32 99.71 98.81 99.54 0.0M
2024-09-30 97.24 99.08 97.24 98.79 0.0M
2024-09-27 98.99 99.28 98.69 99.07 0.0M
2024-09-26 101.08 101.08 100.48 100.62 0.0M
2024-09-25 98.93 98.93 98.16 98.48 0.0M
2024-09-24 99.63 100.97 99.02 99.43 0.0M
2024-09-23 99.11 99.88 99.07 99.63 0.0M
2024-09-20 100.25 100.69 99.32 99.58 0.0M
2024-09-19 100.61 101.08 100.61 100.76 0.0M
2024-09-18 101.08 101.08 97.72 100.02 0.0M
2024-09-17 101.08 101.08 99.84 100.61 0.0M
2024-09-16 100.50 100.91 100.27 100.60 0.0M
2024-09-13 101.18 101.73 100.62 100.90 0.0M
2024-09-12 105.66 105.66 99.50 101.92 0.0M
2024-09-11 100.53 101.39 99.91 100.86 0.0M
2024-09-10 101.50 101.50 95.05 100.56 0.0M
2024-09-09 100.50 101.35 96.95 101.16 0.0M
2024-09-06 102.60 105.41 100.30 100.30 0.0M
2024-09-05 104.71 104.71 102.13 103.03 0.0M
2024-09-04 106.33 107.05 102.21 102.44 0.0M
2024-09-03 108.50 108.50 101.86 104.05 0.0M
2024-08-30 106.11 106.86 103.50 104.28 0.0M
2024-08-29 105.07 106.96 104.87 105.29 0.0M
2024-08-28 109.00 109.00 103.66 104.49 0.0M
2024-08-27 109.00 109.00 102.94 104.53 0.0M
2024-08-26 106.74 108.46 104.76 105.09 0.0M
2024-08-23 105.74 105.87 104.34 105.63 0.0M
2024-08-22 103.37 103.86 103.10 103.36 0.0M
2024-08-21 105.33 106.99 104.02 104.23 0.0M
2024-08-20 103.79 107.65 103.57 103.67 0.0M
2024-08-19 102.84 106.34 102.84 104.41 0.0M
2024-08-16 101.22 101.84 101.04 101.84 0.0M
2024-08-15 100.25 100.64 100.09 100.18 0.0M
2024-08-14 101.09 101.09 99.64 99.88 0.0M
2024-08-13 95.95 98.69 95.95 98.63 0.0M
2024-08-12 101.89 105.40 101.56 101.94 0.0M
2024-08-09 96.33 106.08 96.33 101.85 0.0M
2024-08-08 105.71 105.71 98.36 101.46 0.0M
2024-08-07 100.25 101.53 98.79 99.00 0.0M
2024-08-06 98.57 99.35 98.19 99.30 0.0M
2024-08-05 96.70 97.53 96.44 96.69 0.0M
2024-08-02 99.30 99.30 97.63 97.75 0.0M
2024-08-01 101.17 101.17 99.02 99.59 0.0M
2024-07-31 101.75 102.39 101.36 102.02 0.0M
2024-07-30 101.78 102.32 100.92 101.71 0.0M
2024-07-29 101.31 101.68 101.00 101.53 0.0M
2024-07-26 104.58 104.58 101.33 101.55 0.0M
2024-07-25 101.11 102.35 100.62 102.35 0.0M
2024-07-24 102.19 102.30 101.27 101.27 0.0M
2024-07-23 106.82 106.82 101.01 103.40 0.0M
2024-07-22 103.42 103.50 102.83 103.09 0.0M
2024-07-19 104.00 105.98 103.52 103.76 0.0M
2024-07-18 104.61 104.78 103.11 104.38 0.0M
2024-07-17 100.24 103.72 100.24 103.28 0.0M
2024-07-16 103.83 104.27 103.79 104.10 0.0M
2024-07-15 104.99 105.45 104.01 104.43 0.0M
2024-07-12 105.00 105.00 104.34 104.71 0.0M
2024-07-11 101.79 103.12 101.79 102.49 0.0M
2024-07-10 101.21 103.72 100.90 101.30 0.0M
2024-07-09 97.06 102.10 97.06 100.39 0.0M
2024-07-08 99.99 100.24 99.89 99.90 0.0M
2024-07-05 101.51 102.10 101.03 101.20 0.0M
2024-07-03 99.31 100.28 99.27 100.18 0.0M
2024-07-02 97.60 97.78 97.30 97.60 0.0M
2024-07-01 99.51 99.51 95.76 97.57 0.0M
2024-06-28 99.51 99.51 98.24 98.50 0.0M
2024-06-27 97.36 98.62 97.00 98.62 0.0M
2024-06-26 98.08 98.53 97.33 97.37 0.1M
2024-06-25 95.80 98.14 95.80 97.86 0.0M
2024-06-24 97.56 98.17 97.56 97.97 0.0M
2024-06-21 99.41 99.41 97.06 97.57 0.0M
2024-06-20 99.00 99.51 96.82 97.09 0.0M
2024-06-18 95.00 97.86 95.00 97.53 0.0M
2024-06-17 95.13 96.02 94.97 96.02 0.0M
2024-06-14 95.09 95.23 94.72 95.23 0.0M
2024-06-13 97.63 97.63 95.11 95.33 0.0M
2024-06-12 92.56 96.12 92.56 94.78 0.0M
2024-06-11 92.88 94.24 92.88 94.24 0.0M
2024-06-10 94.75 95.13 94.59 95.07 0.0M
2024-06-07 94.91 95.67 94.81 95.05 0.0M
2024-06-06 96.22 96.59 96.18 96.55 0.0M
2024-06-05 95.11 95.57 94.82 95.57 0.0M
2024-06-04 93.69 93.90 93.41 93.85 0.0M
2024-06-03 93.10 95.85 93.10 93.96 0.0M
2024-05-31 93.69 94.25 93.35 94.25 0.1M
2024-05-30 91.68 93.07 91.68 92.74 0.1M
2024-05-29 92.55 92.55 91.61 91.61 0.0M
2024-05-28 92.30 94.81 92.30 93.41 0.0M
2024-05-24 93.14 93.71 92.74 93.47 0.0M
2024-05-23 93.46 93.64 92.20 92.43 0.0M
2024-05-22 94.40 94.40 91.33 91.63 0.1M
2024-05-21 92.89 93.24 92.46 92.51 0.0M
2024-05-20 92.88 92.96 92.55 92.74 0.0M
2024-05-17 93.35 94.01 93.35 94.01 0.0M
2024-05-16 94.97 96.09 94.97 95.29 0.0M
2024-05-15 92.13 94.97 92.13 94.97 0.0M
2024-05-14 93.66 93.66 92.13 92.88 0.0M
2024-05-13 92.66 92.97 92.14 92.14 0.0M
2024-05-10 90.20 95.27 90.20 92.40 0.0M
2024-05-09 89.36 93.24 89.36 91.74 0.0M
2024-05-08 91.67 91.97 90.34 91.82 0.0M
2024-05-07 91.79 94.15 91.79 92.36 0.0M
2024-05-06 90.87 91.84 90.00 91.73 0.0M
2024-05-03 91.47 91.91 91.16 91.19 0.0M
2024-05-02 89.93 91.17 89.53 91.05 0.0M
2024-05-01 90.75 90.75 88.70 89.14 0.1M
2024-04-30 90.09 90.14 89.38 89.60 0.2M
2024-04-29 89.06 91.75 89.06 90.67 0.0M
2024-04-26 89.31 89.86 89.02 89.60 0.0M
2024-04-25 89.35 90.24 88.88 90.16 0.0M
2024-04-24 91.91 91.91 89.68 90.10 0.0M
2024-04-23 90.00 90.73 90.00 90.71 0.0M
2024-04-22 85.96 90.00 85.96 89.17 0.1M
2024-04-19 85.97 87.10 85.97 86.82 0.1M
2024-04-18 86.80 88.21 86.80 86.92 0.1M
2024-04-17 87.88 88.25 87.43 87.96 0.0M
2024-04-16 87.85 88.29 87.30 87.83 0.0M
2024-04-15 91.68 91.68 89.37 89.50 0.0M
2024-04-12 91.46 91.51 90.83 91.51 0.0M
2024-04-11 92.18 92.18 90.56 91.49 0.0M
2024-04-10 91.79 94.33 91.75 92.00 0.0M
2024-04-09 93.11 93.21 92.39 92.91 0.0M
2024-04-08 91.32 93.09 91.32 93.08 0.0M
2024-04-05 92.55 92.55 91.90 92.29 0.0M
2024-04-04 93.33 93.71 92.40 92.57 0.0M
2024-04-03 93.06 93.06 92.00 92.72 0.0M
2024-04-02 93.64 94.39 92.73 93.13 0.0M
2024-04-01 94.39 94.39 91.45 93.50 0.0M
2024-03-28 95.83 95.83 91.79 94.29 0.0M
2024-03-27 95.71 95.71 93.37 93.88 0.0M
2024-03-26 95.02 95.02 90.60 92.31 0.1M
2024-03-25 92.98 92.98 92.37 92.37 0.0M
2024-03-22 91.68 93.90 91.45 91.48 0.0M
2024-03-21 91.00 91.17 90.68 90.68 0.0M
2024-03-20 91.80 92.13 90.62 91.99 0.0M
2024-03-19 91.22 91.98 90.51 91.06 0.0M
2024-03-18 91.65 92.30 91.43 91.43 0.0M
2024-03-15 91.82 91.90 91.50 91.55 0.0M
2024-03-14 95.20 95.20 92.12 92.29 0.0M
2024-03-13 95.08 95.08 90.99 93.01 0.0M
2024-03-12 95.18 95.18 92.20 93.03 0.0M
2024-03-11 89.60 92.97 89.60 92.68 0.0M
2024-03-08 95.63 96.95 94.23 94.24 0.0M
2024-03-07 93.29 93.79 93.00 93.76 0.0M
2024-03-06 89.40 93.41 89.40 93.26 0.0M
2024-03-05 91.27 93.69 91.27 92.81 0.1M
2024-03-04 94.64 94.64 90.80 90.90 0.0M
2024-03-01 90.42 94.37 90.42 92.23 0.0M
2024-02-29 92.87 93.26 92.63 92.85 0.0M
2024-02-28 89.93 92.69 89.93 92.59 0.0M
2024-02-27 93.25 94.68 93.25 93.60 0.0M
2024-02-26 94.50 94.50 91.70 94.00 0.0M
2024-02-23 94.15 94.68 93.60 93.77 0.0M
2024-02-22 93.69 93.87 92.78 93.70 0.0M
2024-02-21 90.98 94.33 90.98 92.71 0.0M
2024-02-20 92.66 92.76 91.11 92.39 0.0M
2024-02-16 89.97 94.00 89.97 92.61 0.0M
2024-02-15 94.74 94.74 92.60 93.10 0.0M
2024-02-14 89.00 91.21 89.00 91.21 0.0M
2024-02-13 90.70 90.70 89.84 89.91 0.0M
2024-02-12 96.02 96.02 94.40 94.72 0.0M
2024-02-09 99.00 99.49 98.93 99.41 0.0M
2024-02-08 99.25 99.25 97.79 98.12 0.0M
2024-02-07 97.00 99.25 97.00 99.04 0.1M
2024-02-06 97.24 98.87 97.24 98.87 0.0M
2024-02-05 97.00 97.00 96.59 97.00 0.0M
2024-02-02 97.72 98.35 96.87 97.00 0.0M
2024-02-01 96.96 97.72 96.67 97.70 0.0M
2024-01-31 98.00 99.54 98.00 98.13 0.1M
2024-01-30 97.00 97.97 97.00 97.95 0.0M
2024-01-29 96.60 97.26 96.44 97.24 0.0M
2024-01-26 96.50 96.71 96.44 96.70 0.0M
2024-01-25 96.18 96.81 95.99 96.30 0.0M
2024-01-24 96.91 96.91 96.00 96.03 0.0M
2024-01-23 96.34 96.53 95.90 96.46 0.0M
2024-01-22 95.80 95.97 94.80 95.00 0.1M
2024-01-19 95.67 95.81 94.63 95.81 0.0M
2024-01-18 93.58 93.69 92.88 93.69 0.0M
2024-01-17 93.05 93.55 92.91 93.55 0.1M
2024-01-16 94.64 94.64 93.51 93.65 0.1M
2024-01-12 98.09 98.09 96.76 97.07 0.0M
2024-01-11 97.90 99.05 96.40 97.18 0.0M
2024-01-10 97.69 97.95 97.64 97.94 0.0M
2024-01-09 97.20 97.44 96.59 96.97 0.1M
2024-01-08 98.19 98.19 96.23 97.10 0.1M
2024-01-05 98.00 98.00 96.19 96.66 0.0M
2024-01-04 95.95 96.59 95.95 96.24 0.0M
2024-01-03 97.00 97.00 95.15 95.70 0.0M
2024-01-02 95.47 97.28 95.47 96.86 0.0M