宝洁公司

PG
🏛️ 美国 →
153.10
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
2022-12-30 152.43 152.68 150.44 151.56 4.5M
2022-12-29 152.81 153.24 152.14 152.59 3.8M
2022-12-28 154.28 154.65 151.90 151.96 4.2M
2022-12-27 152.70 154.32 152.66 153.95 4.2M
2022-12-23 152.31 152.92 151.67 152.62 3.4M
2022-12-22 151.13 152.41 150.88 152.19 5.9M
2022-12-21 150.75 152.63 150.72 151.84 5.0M
2022-12-20 149.32 150.90 149.27 150.46 5.6M
2022-12-19 150.22 151.38 149.24 150.40 5.9M
2022-12-16 150.36 151.07 149.02 150.44 20.0M
2022-12-15 151.72 152.00 149.74 151.11 7.1M
2022-12-14 152.79 154.44 152.17 152.84 7.4M
2022-12-13 153.41 154.23 150.79 152.24 7.7M
2022-12-12 151.22 152.56 151.04 152.47 6.1M
2022-12-09 150.70 151.95 150.22 150.92 5.9M
2022-12-08 149.46 151.38 149.01 151.32 5.2M
2022-12-07 149.01 150.43 149.01 150.24 6.2M
2022-12-06 149.72 150.08 148.28 149.28 6.9M
2022-12-05 148.71 149.67 148.27 149.09 5.4M
2022-12-02 148.47 150.77 148.08 150.61 4.9M
2022-12-01 149.53 150.36 148.57 149.25 6.9M
2022-11-30 145.65 149.16 145.13 149.16 12.4M
2022-11-29 145.75 146.06 144.53 145.48 5.6M
2022-11-28 146.39 147.34 146.14 146.60 6.6M
2022-11-25 146.79 147.20 146.40 146.72 2.4M
2022-11-23 145.90 146.63 145.57 146.45 4.3M
2022-11-22 145.43 145.79 144.84 145.62 5.4M
2022-11-21 143.06 145.19 142.83 144.38 6.4M
2022-11-18 141.92 142.76 141.27 142.57 5.7M
2022-11-17 141.11 141.69 139.86 140.87 5.2M
2022-11-16 141.50 142.91 140.98 141.74 6.2M
2022-11-15 142.09 143.20 139.70 140.49 7.7M
2022-11-14 140.51 143.56 140.26 140.98 8.5M
2022-11-11 141.20 141.63 139.11 140.97 7.2M
2022-11-10 139.46 141.63 138.20 141.18 8.1M
2022-11-09 136.87 137.97 136.34 136.48 5.7M
2022-11-08 136.82 137.52 135.80 136.81 5.3M
2022-11-07 135.35 137.19 135.06 136.50 6.7M
2022-11-04 133.32 135.00 132.52 134.44 5.6M
2022-11-03 131.73 132.64 130.96 132.03 5.2M
2022-11-02 134.72 136.54 132.81 132.94 7.3M
2022-11-01 134.70 136.28 133.84 134.88 6.4M
2022-10-31 135.20 135.67 134.26 134.67 8.3M
2022-10-28 133.17 135.51 132.92 135.22 7.0M
2022-10-27 132.00 133.12 131.50 131.88 6.7M
2022-10-26 130.65 132.57 130.40 131.78 6.6M
2022-10-25 129.60 131.18 128.47 130.86 6.8M
2022-10-24 129.49 130.44 128.35 129.37 6.9M
2022-10-21 126.54 128.95 126.48 128.58 6.4M
2022-10-20 128.62 129.77 126.68 126.99 8.2M
2022-10-19 131.64 133.00 129.51 129.56 10.0M
2022-10-18 129.33 130.07 127.66 128.37 7.1M
2022-10-17 126.01 128.28 125.86 127.34 6.7M
2022-10-14 126.75 127.02 124.77 125.08 5.5M
2022-10-13 123.51 126.75 122.92 126.31 6.9M
2022-10-12 124.84 125.81 124.41 124.43 6.8M
2022-10-11 123.69 125.70 123.60 124.23 5.5M
2022-10-10 123.37 124.25 122.18 123.76 6.9M
2022-10-07 126.50 126.58 123.76 124.27 6.1M
2022-10-06 128.89 129.06 126.35 126.48 5.5M
2022-10-05 129.20 130.09 128.09 129.20 5.1M
2022-10-04 129.10 130.87 128.70 130.10 7.2M
2022-10-03 127.25 129.10 126.68 128.51 8.5M
2022-09-30 129.00 129.04 126.21 126.25 9.4M
2022-09-29 131.87 131.87 128.26 128.70 7.1M
2022-09-28 133.02 133.02 131.19 131.98 10.5M
2022-09-27 135.96 136.94 131.71 131.98 7.7M
2022-09-26 135.58 136.82 134.99 135.71 7.4M
2022-09-23 135.68 136.50 133.95 135.58 6.5M
2022-09-22 135.74 137.07 135.24 136.21 5.1M
2022-09-21 138.08 138.20 135.71 135.73 6.4M
2022-09-20 137.41 137.97 136.53 137.50 5.6M
2022-09-19 138.20 138.46 137.23 137.99 6.1M
2022-09-16 137.44 139.06 137.11 138.28 9.3M
2022-09-15 138.78 138.89 136.64 137.44 5.3M
2022-09-14 138.66 139.66 137.67 138.51 6.1M
2022-09-13 140.78 141.43 137.86 138.18 6.4M
2022-09-12 139.41 141.80 139.11 141.10 5.8M
2022-09-09 137.95 141.09 137.30 139.96 6.4M
2022-09-08 137.01 138.49 136.06 137.86 7.4M
2022-09-07 136.03 137.76 136.02 137.68 6.6M
2022-09-06 135.88 137.94 135.29 135.63 8.2M
2022-09-02 140.42 141.15 136.55 137.16 7.1M
2022-09-01 137.83 139.76 136.76 139.64 7.4M
2022-08-31 140.40 140.88 137.86 137.94 8.4M
2022-08-30 142.41 142.41 139.91 140.18 5.2M
2022-08-29 141.30 142.69 141.02 141.69 5.3M
2022-08-26 146.00 146.53 142.02 142.29 6.1M
2022-08-25 145.23 145.78 144.49 145.70 5.1M
2022-08-24 146.61 147.26 145.12 145.82 5.9M
2022-08-23 148.43 148.44 145.83 146.45 5.3M
2022-08-22 148.98 150.13 148.84 149.33 6.4M
2022-08-19 149.21 150.63 148.72 149.73 6.5M
2022-08-18 148.87 149.99 148.52 149.77 3.8M
2022-08-17 149.10 149.75 148.88 149.24 4.8M
2022-08-16 148.36 150.60 148.36 149.93 7.1M
2022-08-15 146.87 148.77 146.75 148.56 6.0M
2022-08-12 145.91 146.73 144.96 146.67 5.0M
2022-08-11 146.81 147.29 144.93 145.26 6.0M
2022-08-10 145.89 146.50 145.39 146.30 4.6M
2022-08-09 145.57 145.94 144.49 144.93 4.0M
2022-08-08 145.03 146.47 144.73 145.27 4.5M
2022-08-05 143.75 144.84 142.77 144.72 4.6M
2022-08-04 144.85 146.46 144.01 144.65 6.1M
2022-08-03 141.66 145.27 140.91 144.88 6.8M
2022-08-02 143.11 143.72 141.77 141.95 7.5M
2022-08-01 138.34 143.94 138.27 142.90 12.6M
2022-07-29 141.43 142.50 138.23 138.91 18.7M
2022-07-28 146.14 148.61 145.08 148.06 7.1M
2022-07-27 143.88 146.21 143.53 145.64 5.5M
2022-07-26 142.69 144.49 141.71 144.27 5.4M
2022-07-25 142.80 144.42 142.53 143.99 5.3M
2022-07-22 140.76 143.17 140.67 143.02 5.3M
2022-07-21 140.60 141.36 138.95 140.77 8.3M
2022-07-20 144.00 144.22 140.64 141.55 8.6M
2022-07-19 144.57 145.01 143.64 144.04 5.9M
2022-07-18 144.94 145.09 143.17 143.31 6.0M
2022-07-15 145.34 145.70 144.10 145.07 6.3M
2022-07-14 143.76 145.53 143.47 145.27 4.9M
2022-07-13 144.41 146.96 144.21 145.70 5.1M
2022-07-12 145.86 146.92 144.37 144.75 5.2M
2022-07-11 145.15 146.58 144.68 146.04 5.5M
2022-07-08 145.99 146.81 144.58 145.02 4.3M
2022-07-07 145.29 146.19 144.60 146.00 6.6M
2022-07-06 145.51 147.49 144.97 146.05 5.5M
2022-07-05 144.58 146.10 142.55 144.70 5.8M
2022-07-01 144.24 146.25 143.40 146.11 5.9M
2022-06-30 141.69 144.44 141.23 143.79 7.4M
2022-06-29 141.60 142.86 141.15 142.20 5.2M
2022-06-28 143.54 144.09 140.58 140.92 6.1M
2022-06-27 144.12 144.76 142.71 143.25 5.6M
2022-06-24 144.20 145.24 143.12 144.35 19.4M
2022-06-23 139.05 142.48 138.90 142.30 6.4M
2022-06-22 135.68 139.69 135.67 138.50 8.4M
2022-06-21 134.62 137.00 133.43 136.37 9.0M
2022-06-17 132.56 134.26 131.43 132.36 17.1M
2022-06-16 131.03 135.07 130.60 133.32 9.7M
2022-06-15 134.44 134.90 129.50 132.51 12.2M
2022-06-14 137.51 137.58 132.54 133.84 10.0M
2022-06-13 139.50 140.49 137.63 138.15 8.5M
2022-06-10 140.89 143.15 139.45 141.95 6.6M
2022-06-09 145.41 146.89 142.34 142.49 4.6M
2022-06-08 146.30 146.43 144.99 145.11 4.4M
2022-06-07 143.67 147.18 143.43 146.94 4.9M
2022-06-06 147.37 147.64 144.59 145.32 4.8M
2022-06-03 146.36 147.21 145.12 145.89 4.7M
2022-06-02 145.97 147.26 142.63 147.21 6.5M
2022-06-01 148.00 148.12 144.71 145.64 7.0M
2022-05-31 147.29 148.99 146.16 147.88 12.4M
2022-05-27 146.97 148.72 146.63 148.72 6.0M
2022-05-26 146.48 147.38 145.04 146.48 5.7M
2022-05-25 147.11 147.14 143.50 145.21 8.2M
2022-05-24 144.89 147.94 144.82 147.63 7.2M
2022-05-23 142.84 145.63 142.08 145.05 7.1M
2022-05-20 142.15 142.45 139.18 141.79 7.8M
2022-05-19 143.41 143.42 140.60 141.70 9.7M
2022-05-18 154.67 154.76 144.55 145.04 9.7M
2022-05-17 155.13 156.75 153.07 154.68 6.5M
2022-05-16 153.47 155.90 152.03 155.12 6.0M
2022-05-13 152.58 153.73 150.42 153.62 5.7M
2022-05-12 153.52 153.61 149.88 151.99 9.6M
2022-05-11 154.03 155.90 152.35 152.61 7.7M
2022-05-10 155.55 156.62 153.94 154.79 7.4M
2022-05-09 153.96 156.76 152.75 155.61 8.5M
2022-05-06 154.77 156.24 153.87 156.00 7.3M
2022-05-05 156.30 157.30 153.14 154.46 8.2M
2022-05-04 155.83 157.55 155.15 157.36 7.8M
2022-05-03 158.22 158.99 155.01 156.21 10.3M
2022-05-02 161.60 162.00 156.19 158.38 10.4M
2022-04-29 162.47 162.95 160.20 160.55 10.6M
2022-04-28 160.54 163.71 159.27 163.41 9.3M
2022-04-27 160.21 161.45 159.11 159.36 6.8M
2022-04-26 162.68 163.64 159.75 159.79 7.8M
2022-04-25 161.70 163.29 159.80 162.55 7.0M
2022-04-22 163.24 163.52 160.91 161.25 9.4M
2022-04-21 163.82 164.90 162.43 162.61 9.4M
2022-04-20 160.50 164.48 160.00 163.65 10.2M
2022-04-19 156.77 160.03 156.30 159.41 7.9M
2022-04-18 158.48 158.98 156.53 157.06 6.0M
2022-04-14 159.98 160.30 158.45 158.57 7.8M
2022-04-13 159.08 160.41 158.71 159.46 5.2M
2022-04-12 159.31 160.63 158.70 159.01 7.2M
2022-04-11 159.95 161.21 158.63 159.49 6.2M
2022-04-08 159.70 160.53 158.92 160.10 6.0M
2022-04-07 157.87 159.39 156.97 158.86 6.9M
2022-04-06 154.42 157.29 153.94 156.83 8.9M
2022-04-05 153.61 157.37 153.54 154.62 7.7M
2022-04-04 153.81 154.35 151.26 154.08 6.0M
2022-04-01 153.52 155.46 152.06 155.09 5.7M
2022-03-31 154.10 154.34 152.40 152.80 7.5M
2022-03-30 152.50 154.43 151.94 154.39 5.8M
2022-03-29 155.37 156.47 154.02 155.46 5.6M
2022-03-28 153.64 153.90 152.63 153.88 4.2M
2022-03-25 151.63 153.92 151.51 152.83 5.0M
2022-03-24 150.89 151.56 150.16 151.08 4.2M
2022-03-23 152.20 153.01 150.69 150.82 5.5M
2022-03-22 153.43 153.60 150.52 151.88 7.3M
2022-03-21 150.44 151.42 149.24 150.72 6.9M
2022-03-18 150.87 150.87 148.24 150.15 15.6M
2022-03-17 149.99 150.47 148.50 150.23 6.0M
2022-03-16 150.63 151.79 148.04 149.76 6.9M
2022-03-15 147.01 150.54 146.89 150.27 9.9M
2022-03-14 144.45 146.04 143.36 145.05 8.0M
2022-03-11 145.40 146.16 143.03 143.22 7.1M
2022-03-10 147.80 148.28 143.94 144.94 9.2M
2022-03-09 148.83 150.47 147.81 148.77 7.0M
2022-03-08 152.18 152.95 146.58 146.79 9.5M
2022-03-07 154.49 154.52 151.14 152.84 8.4M
2022-03-04 153.12 155.35 152.55 155.14 8.6M
2022-03-03 153.77 155.86 153.77 154.36 7.5M
2022-03-02 152.96 155.08 152.60 153.79 6.1M
2022-03-01 154.31 155.40 152.34 153.31 8.3M
2022-02-28 156.29 157.19 153.82 155.89 8.7M
2022-02-25 152.33 158.94 152.25 158.24 8.9M
2022-02-24 155.64 155.98 150.56 151.76 13.1M
2022-02-23 158.30 158.60 155.60 155.96 6.3M
2022-02-22 160.11 160.88 156.66 157.93 8.2M
2022-02-18 159.50 161.06 158.82 159.90 8.1M
2022-02-17 158.38 160.38 157.35 159.82 7.9M
2022-02-16 156.83 158.78 156.27 158.01 9.3M
2022-02-15 157.77 159.32 156.11 156.82 6.7M
2022-02-14 156.14 157.06 153.36 156.74 9.5M
2022-02-11 158.01 158.58 155.58 156.29 9.3M
2022-02-10 159.09 159.50 156.65 157.17 7.0M
2022-02-09 160.36 160.64 159.27 159.60 8.1M
2022-02-08 161.12 161.27 159.65 159.96 5.0M
2022-02-07 161.87 162.27 159.67 160.32 6.4M
2022-02-04 163.13 164.49 161.41 161.53 9.0M
2022-02-03 161.98 164.98 161.62 164.14 10.5M
2022-02-02 160.14 162.84 159.47 162.60 7.6M
2022-02-01 160.79 161.30 157.73 159.74 6.3M
2022-01-31 159.35 160.65 158.87 160.45 9.0M
2022-01-28 158.61 160.95 157.32 160.50 9.5M
2022-01-27 158.73 161.35 158.58 159.13 9.1M
2022-01-26 157.34 159.57 156.38 158.15 10.7M
2022-01-25 160.45 161.30 157.89 159.54 9.4M
2022-01-24 163.43 164.12 158.72 161.30 14.8M
2022-01-21 163.00 165.35 162.10 162.62 10.9M
2022-01-20 160.12 164.33 160.12 162.00 10.8M
2022-01-19 157.61 164.19 156.97 162.00 14.1M
2022-01-18 158.53 158.53 156.04 156.73 11.0M
2022-01-14 158.07 160.49 157.56 159.81 10.7M
2022-01-13 159.31 159.45 157.78 158.29 6.6M
2022-01-12 158.26 159.36 157.83 159.01 7.1M
2022-01-11 160.22 160.22 156.91 158.66 12.0M
2022-01-10 162.51 163.12 160.17 160.52 8.1M
2022-01-07 163.13 163.53 161.95 162.74 6.1M
2022-01-06 164.34 165.20 162.61 162.83 7.6M
2022-01-05 163.44 165.32 163.40 164.21 9.3M
2022-01-04 162.29 164.39 162.18 163.47 9.3M
2022-01-03 161.69 162.94 159.88 162.90 9.3M