宝洁公司

PG
🏛️ 美国 →
153.65
最后更新: 2025-09-30
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
2023-12-29 146.00 146.96 145.73 146.54 5.3M
2023-12-28 146.00 146.01 145.04 145.73 5.0M
2023-12-27 145.65 146.31 145.36 146.06 4.6M
2023-12-26 145.09 146.17 144.97 145.94 3.6M
2023-12-22 144.50 145.63 144.29 145.28 4.4M
2023-12-21 144.52 144.79 143.13 144.26 6.1M
2023-12-20 145.57 146.07 143.84 143.91 7.7M
2023-12-19 145.67 146.34 145.39 146.17 5.2M
2023-12-18 144.17 147.49 144.15 146.17 8.4M
2023-12-15 143.18 144.25 142.50 143.96 14.5M
2023-12-14 148.46 148.55 144.38 144.66 10.6M
2023-12-13 145.86 148.65 145.45 148.58 9.1M
2023-12-12 145.86 146.23 145.08 145.94 6.1M
2023-12-11 144.80 145.87 144.65 145.82 8.5M
2023-12-08 145.92 146.24 144.52 145.15 6.4M
2023-12-07 146.57 147.10 146.02 146.50 6.1M
2023-12-06 147.01 147.16 145.64 146.65 7.6M
2023-12-05 152.14 152.61 146.18 146.76 11.9M
2023-12-04 151.77 152.53 151.66 152.06 6.6M
2023-12-01 153.33 153.49 152.23 152.66 5.7M
2023-11-30 150.90 153.63 150.08 153.52 9.8M
2023-11-29 152.29 152.45 150.99 151.13 5.3M
2023-11-28 151.15 152.77 151.15 152.29 6.1M
2023-11-27 151.52 151.64 150.74 151.24 6.0M
2023-11-24 151.18 151.74 151.03 151.38 2.1M
2023-11-22 150.10 151.48 150.10 151.02 4.4M
2023-11-21 149.85 150.01 148.83 149.61 7.3M
2023-11-20 150.21 151.03 149.66 150.27 6.9M
2023-11-17 152.72 152.84 150.89 151.07 8.5M
2023-11-16 151.99 152.89 151.31 152.83 7.6M
2023-11-15 152.06 152.39 150.38 151.42 7.7M
2023-11-14 152.55 153.50 151.68 152.12 8.0M
2023-11-13 151.45 152.90 151.45 152.46 6.3M
2023-11-10 150.84 151.44 149.92 151.41 5.4M
2023-11-09 149.74 150.35 149.12 150.35 6.6M
2023-11-08 150.96 151.20 149.51 150.01 4.8M
2023-11-07 150.92 151.25 150.12 150.59 6.0M
2023-11-06 150.36 151.25 150.10 150.94 6.5M
2023-11-03 151.79 152.29 149.62 150.07 6.6M
2023-11-02 149.54 151.65 148.91 151.44 5.9M
2023-11-01 150.68 150.68 149.21 149.61 5.9M
2023-10-31 149.46 150.26 148.64 150.03 6.8M
2023-10-30 147.90 149.55 147.54 149.26 5.4M
2023-10-27 148.98 149.95 146.28 147.16 8.1M
2023-10-26 151.05 151.38 149.74 149.80 7.6M
2023-10-25 149.64 151.19 149.12 150.60 6.2M
2023-10-24 148.12 150.07 148.07 149.90 6.3M
2023-10-23 147.86 149.50 147.56 148.15 6.0M
2023-10-20 149.05 149.88 147.92 148.05 7.3M
2023-10-19 149.61 150.28 147.18 148.25 8.1M
2023-10-18 150.06 151.30 148.77 150.03 10.5M
2023-10-17 146.11 146.83 145.24 146.26 6.2M
2023-10-16 145.86 147.06 145.46 146.07 6.5M
2023-10-13 143.19 145.03 143.19 144.69 7.1M
2023-10-12 142.79 143.93 141.66 143.32 6.0M
2023-10-11 145.14 145.56 142.56 143.00 5.5M
2023-10-10 143.98 145.22 143.72 144.78 6.0M
2023-10-09 143.36 143.97 141.60 143.36 5.1M
2023-10-06 143.60 144.56 141.45 144.09 7.4M
2023-10-05 145.68 146.09 143.69 143.80 5.2M
2023-10-04 145.59 146.31 144.93 145.97 4.7M
2023-10-03 145.17 146.49 145.01 145.49 4.7M
2023-10-02 144.78 145.60 143.90 145.19 5.2M
2023-09-29 146.54 146.77 144.82 145.86 6.7M
2023-09-28 147.82 147.98 145.68 146.34 6.2M
2023-09-27 149.42 149.70 146.63 147.34 5.4M
2023-09-26 149.98 150.36 148.79 149.32 6.4M
2023-09-25 151.18 151.28 150.02 150.66 5.5M
2023-09-22 152.44 153.34 151.38 151.58 6.4M
2023-09-21 153.45 153.71 152.07 152.14 5.1M
2023-09-20 153.77 154.78 153.36 153.47 5.4M
2023-09-19 153.75 154.06 151.74 153.60 4.7M
2023-09-18 154.45 154.48 153.51 154.05 3.5M
2023-09-15 154.03 155.32 153.23 153.47 10.3M
2023-09-14 153.85 154.92 153.37 154.77 4.6M
2023-09-13 151.98 153.59 151.66 153.09 4.0M
2023-09-12 154.99 155.15 151.57 152.03 4.6M
2023-09-11 153.33 155.10 153.08 154.75 4.3M
2023-09-08 153.42 153.46 152.35 152.93 3.4M
2023-09-07 152.49 154.19 152.37 153.59 4.8M
2023-09-06 152.29 152.45 151.54 152.14 3.9M
2023-09-05 153.80 154.85 152.40 152.44 5.1M
2023-09-01 154.90 155.28 153.56 154.51 4.1M
2023-08-31 154.12 155.16 153.83 154.34 5.5M
2023-08-30 154.10 154.87 153.71 154.04 3.7M
2023-08-29 153.95 154.04 152.03 153.87 4.0M
2023-08-28 153.71 154.37 153.05 153.78 3.6M
2023-08-25 153.40 154.08 152.46 153.54 3.5M
2023-08-24 152.55 154.68 152.48 152.54 4.1M
2023-08-23 152.47 153.48 152.47 153.25 4.5M
2023-08-22 151.42 152.15 150.93 151.83 4.2M
2023-08-21 152.09 152.78 151.26 151.77 4.5M
2023-08-18 151.62 152.89 151.17 152.54 5.4M
2023-08-17 153.21 153.56 151.79 152.11 6.4M
2023-08-16 154.76 155.73 152.87 153.21 6.4M
2023-08-15 155.79 155.97 154.46 154.79 6.9M
2023-08-14 157.13 157.53 155.50 155.79 4.3M
2023-08-11 156.43 157.46 155.79 157.02 3.9M
2023-08-10 157.17 158.38 155.80 156.11 4.3M
2023-08-09 157.31 158.09 156.77 156.89 4.3M
2023-08-08 157.28 157.63 156.53 157.09 4.6M
2023-08-07 155.67 157.15 155.49 156.92 4.1M
2023-08-04 157.43 157.73 155.15 155.28 4.8M
2023-08-03 156.76 157.70 156.21 157.00 5.8M
2023-08-02 155.97 157.73 155.97 156.59 5.6M
2023-08-01 155.88 157.17 155.87 156.25 5.7M
2023-07-31 156.40 157.68 155.06 156.30 8.0M
2023-07-28 154.66 157.48 154.60 156.41 9.4M
2023-07-27 154.16 154.60 151.92 152.11 7.2M
2023-07-26 153.12 154.84 152.89 153.94 7.0M
2023-07-25 153.48 153.86 152.45 153.78 5.9M
2023-07-24 152.84 153.95 152.30 153.42 5.5M
2023-07-21 151.15 153.67 150.70 152.93 9.9M
2023-07-20 149.55 150.75 148.14 150.56 6.4M
2023-07-19 149.55 150.82 148.86 150.29 6.2M
2023-07-18 148.64 150.48 148.38 149.27 5.4M
2023-07-17 149.65 150.16 148.97 148.99 4.6M
2023-07-14 149.27 150.63 148.73 150.05 6.1M
2023-07-13 149.00 149.52 148.20 148.95 5.6M
2023-07-12 148.03 149.40 147.64 148.85 6.8M
2023-07-11 148.73 149.05 146.96 148.08 5.2M
2023-07-10 148.94 150.32 148.74 148.86 5.5M
2023-07-07 151.71 151.92 148.75 148.80 9.2M
2023-07-06 151.20 152.19 150.76 151.99 8.0M
2023-07-05 151.63 152.46 151.44 152.24 8.3M
2023-07-03 151.48 152.53 150.47 152.50 4.0M
2023-06-30 149.83 152.07 149.79 151.74 7.1M
2023-06-29 148.48 149.70 147.10 149.38 7.3M
2023-06-28 149.33 150.30 147.96 149.99 6.7M
2023-06-27 148.44 150.17 148.39 150.02 5.4M
2023-06-26 148.10 148.97 146.72 148.61 4.4M
2023-06-23 150.25 150.53 147.96 148.46 14.0M
2023-06-22 150.35 151.10 149.48 149.95 6.7M
2023-06-21 148.26 149.61 147.87 149.44 4.6M
2023-06-20 149.75 150.28 148.11 148.16 5.3M
2023-06-16 148.92 150.09 148.90 149.54 11.2M
2023-06-15 147.17 148.97 146.54 148.45 5.9M
2023-06-14 145.31 146.89 144.83 146.42 5.7M
2023-06-13 144.51 145.68 144.28 145.06 5.3M
2023-06-12 147.00 147.01 144.55 145.41 5.4M
2023-06-09 145.68 146.78 144.73 146.56 5.6M
2023-06-08 145.34 146.65 144.92 146.44 4.9M
2023-06-07 144.01 145.12 143.47 144.80 6.2M
2023-06-06 146.07 146.31 143.55 144.49 4.6M
2023-06-05 146.05 147.85 145.73 145.94 5.1M
2023-06-02 144.51 146.68 144.39 146.52 6.1M
2023-06-01 143.25 144.12 142.45 143.96 6.1M
2023-05-31 143.16 143.98 141.90 142.50 19.9M
2023-05-30 143.86 144.04 142.35 143.18 5.6M
2023-05-26 145.33 146.01 144.73 145.40 4.7M
2023-05-25 145.49 146.21 144.35 145.39 6.5M
2023-05-24 147.59 148.20 146.09 146.33 5.8M
2023-05-23 148.79 148.88 147.07 147.55 6.1M
2023-05-22 152.50 152.60 148.83 149.16 7.9M
2023-05-19 152.47 153.32 151.84 153.17 4.8M
2023-05-18 153.31 153.65 151.60 152.53 7.0M
2023-05-17 156.26 156.56 153.90 155.08 4.3M
2023-05-16 155.87 156.92 154.93 155.74 5.6M
2023-05-15 156.61 156.75 154.64 156.01 5.4M
2023-05-12 154.70 156.05 154.39 155.96 5.3M
2023-05-11 154.81 154.89 153.39 154.39 3.5M
2023-05-10 153.45 154.32 152.44 154.03 4.8M
2023-05-09 155.85 155.98 153.58 153.71 4.5M
2023-05-08 155.35 155.73 154.87 155.30 5.0M
2023-05-05 155.40 156.31 154.69 156.03 4.0M
2023-05-04 156.10 156.60 155.09 155.51 4.9M
2023-05-03 156.64 157.57 155.43 156.23 5.8M
2023-05-02 156.59 156.93 155.67 156.43 5.3M
2023-05-01 156.03 157.40 155.80 156.57 3.8M
2023-04-28 156.28 157.37 155.76 156.38 5.8M
2023-04-27 155.30 156.61 155.01 156.47 4.8M
2023-04-26 155.30 156.00 154.34 154.58 4.8M
2023-04-25 156.51 157.94 155.79 156.39 8.3M
2023-04-24 155.22 157.25 155.22 156.35 8.1M
2023-04-21 154.94 158.11 154.50 156.07 14.9M
2023-04-20 150.37 151.36 150.37 150.85 5.4M
2023-04-19 151.17 151.90 150.71 151.24 3.8M
2023-04-18 150.98 151.59 150.11 151.21 4.2M
2023-04-17 151.17 151.47 150.34 151.05 4.3M
2023-04-14 151.35 151.59 150.51 151.00 4.5M
2023-04-13 150.90 151.87 149.82 151.77 5.5M
2023-04-12 150.31 152.41 149.93 151.07 6.1M
2023-04-11 151.26 151.44 150.52 150.66 6.3M
2023-04-10 151.65 151.67 149.51 150.96 4.9M
2023-04-06 151.87 152.96 151.42 152.22 5.4M
2023-04-05 151.33 152.35 151.15 151.26 6.1M
2023-04-04 150.08 151.71 150.08 150.23 6.7M
2023-04-03 148.43 150.07 147.09 149.51 5.7M
2023-03-31 147.74 148.69 147.58 148.69 7.7M
2023-03-30 146.92 147.54 146.30 147.45 4.1M
2023-03-29 147.08 147.29 146.26 146.81 5.0M
2023-03-28 146.55 146.82 145.80 146.36 4.2M
2023-03-27 146.89 147.42 145.87 145.95 5.9M
2023-03-24 144.30 146.76 144.30 146.72 6.1M
2023-03-23 144.24 145.12 143.19 143.79 5.8M
2023-03-22 144.04 145.75 143.83 143.99 5.7M
2023-03-21 144.91 145.23 142.84 144.08 7.8M
2023-03-20 143.50 145.40 143.23 145.13 8.4M
2023-03-17 142.50 143.39 141.53 142.93 16.0M
2023-03-16 141.94 143.12 141.61 142.89 7.1M
2023-03-15 138.81 142.15 138.81 141.83 8.8M
2023-03-14 138.29 140.11 137.40 139.85 9.2M
2023-03-13 137.05 141.32 137.05 138.14 8.3M
2023-03-10 136.95 137.99 136.35 137.19 5.9M
2023-03-09 138.15 138.56 136.10 136.57 4.5M
2023-03-08 137.20 137.69 136.60 137.58 5.5M
2023-03-07 140.43 140.62 137.34 137.56 5.6M
2023-03-06 140.73 141.14 139.94 140.35 4.9M
2023-03-03 141.19 141.24 139.97 140.95 5.3M
2023-03-02 138.00 140.43 137.78 139.93 5.9M
2023-03-01 138.05 138.33 136.51 137.66 7.1M
2023-02-28 138.45 138.59 137.28 137.56 6.7M
2023-02-27 139.61 140.47 138.53 139.14 5.8M
2023-02-24 138.93 139.43 138.08 139.26 5.3M
2023-02-23 140.23 141.14 139.10 140.05 5.8M
2023-02-22 139.98 141.58 139.88 140.50 6.1M
2023-02-21 138.87 140.89 138.87 139.91 6.9M
2023-02-17 136.59 140.04 136.59 140.01 8.0M
2023-02-16 137.39 138.20 136.55 137.14 7.6M
2023-02-15 139.11 139.32 138.07 138.96 5.5M
2023-02-14 140.14 140.24 138.62 139.28 5.3M
2023-02-13 138.94 140.45 138.74 140.07 5.1M
2023-02-10 136.95 138.30 135.83 138.26 8.1M
2023-02-09 138.88 139.33 137.00 137.05 6.5M
2023-02-08 139.06 139.54 138.41 138.57 7.1M
2023-02-07 139.97 140.79 138.78 140.02 6.3M
2023-02-06 142.01 142.64 141.01 141.40 6.1M
2023-02-03 142.78 143.38 141.17 142.61 6.0M
2023-02-02 142.17 142.71 141.21 142.17 6.4M
2023-02-01 142.08 144.10 141.35 143.19 7.2M
2023-01-31 141.23 142.47 140.76 142.38 9.4M
2023-01-30 140.96 142.12 140.28 141.01 6.4M
2023-01-27 141.07 141.36 139.30 140.57 6.9M
2023-01-26 141.73 141.74 140.74 141.15 5.4M
2023-01-25 140.39 141.75 138.73 141.72 6.9M
2023-01-24 140.69 142.38 139.81 141.82 6.8M
2023-01-23 143.36 143.70 140.69 141.05 7.5M
2023-01-20 142.32 143.15 140.15 142.97 8.6M
2023-01-19 143.31 146.22 142.24 142.42 12.7M
2023-01-18 149.66 149.93 146.04 146.41 10.5M
2023-01-17 150.79 152.13 150.40 150.44 9.6M
2023-01-13 149.61 151.05 149.42 150.88 5.5M
2023-01-12 151.70 151.73 149.52 149.81 7.8M
2023-01-11 152.32 152.56 149.35 150.66 8.7M
2023-01-10 152.10 152.70 150.94 151.89 4.7M
2023-01-09 153.44 154.80 152.00 152.04 5.7M
2023-01-06 151.85 154.46 151.75 153.92 7.9M
2023-01-05 152.21 152.48 150.13 150.34 5.4M
2023-01-04 151.99 153.39 151.23 152.23 7.3M
2023-01-03 150.95 151.71 149.12 151.57 6.4M