Pilgrim's Pride Corp.

PPC
🏛️ 美国 →
40.22
最后更新: 2025-09-29
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
2021-12-31 27.90 28.24 27.70 28.20 0.3M
2021-12-30 28.58 28.58 27.86 27.87 0.2M
2021-12-29 27.95 28.18 27.87 28.18 0.2M
2021-12-28 27.81 27.99 27.57 27.99 0.2M
2021-12-27 27.51 27.81 27.51 27.79 0.2M
2021-12-23 27.96 27.96 27.52 27.55 0.3M
2021-12-22 27.76 28.06 27.65 27.90 0.2M
2021-12-21 27.62 27.93 27.61 27.80 0.3M
2021-12-20 28.05 28.05 27.46 27.61 0.4M
2021-12-17 28.04 28.29 27.63 27.85 0.8M
2021-12-16 28.32 28.37 28.08 28.08 0.3M
2021-12-15 28.29 28.39 28.06 28.30 0.3M
2021-12-14 28.12 28.47 28.07 28.21 0.3M
2021-12-13 27.93 28.26 27.93 28.11 0.4M
2021-12-10 28.28 28.39 27.94 28.08 0.4M
2021-12-09 28.02 28.23 28.02 28.16 0.2M
2021-12-08 27.82 28.16 27.56 28.02 0.5M
2021-12-07 27.95 28.12 27.82 27.88 0.3M
2021-12-06 28.10 28.36 27.87 27.95 0.3M
2021-12-03 28.18 28.24 27.80 27.96 0.2M
2021-12-02 27.82 28.20 27.82 28.06 0.5M
2021-12-01 28.15 28.35 27.63 27.72 0.8M
2021-11-30 28.16 28.28 27.85 28.08 1.1M
2021-11-29 28.40 28.44 28.19 28.28 0.5M
2021-11-26 28.45 28.51 28.25 28.26 0.3M
2021-11-24 28.61 28.86 28.48 28.73 0.2M
2021-11-23 28.66 28.75 28.56 28.60 0.2M
2021-11-22 28.60 28.78 28.60 28.62 0.3M
2021-11-19 28.67 28.78 28.54 28.61 0.6M
2021-11-18 28.93 28.94 28.64 28.74 0.5M
2021-11-17 28.52 28.99 28.52 28.94 0.4M
2021-11-16 29.03 29.31 28.68 28.73 0.4M
2021-11-15 28.89 29.14 28.60 29.13 0.2M
2021-11-12 29.05 29.20 28.76 28.92 0.4M
2021-11-11 28.03 29.14 27.65 29.06 0.8M
2021-11-10 28.04 28.38 28.00 28.04 0.4M
2021-11-09 28.13 28.46 28.00 28.10 0.4M
2021-11-08 28.18 28.32 27.95 28.19 0.5M
2021-11-05 28.08 28.31 27.98 28.04 0.4M
2021-11-04 28.18 28.36 28.08 28.09 0.4M
2021-11-03 28.31 28.73 28.20 28.26 0.3M
2021-11-02 28.47 28.67 28.16 28.29 0.4M
2021-11-01 28.16 28.81 27.96 28.53 0.8M
2021-10-29 28.14 28.29 27.96 28.16 0.8M
2021-10-28 28.85 28.87 28.11 28.20 0.6M
2021-10-27 29.00 29.12 28.78 28.84 0.5M
2021-10-26 28.99 29.18 28.80 28.96 0.4M
2021-10-25 29.22 29.22 28.93 29.03 0.2M
2021-10-22 29.05 29.13 28.93 29.05 0.1M
2021-10-21 28.90 29.18 28.88 29.05 0.2M
2021-10-20 28.79 29.23 28.76 28.92 0.4M
2021-10-19 28.93 28.95 28.64 28.84 0.3M
2021-10-18 29.16 29.29 28.82 28.86 0.3M
2021-10-15 29.20 29.29 29.05 29.05 0.2M
2021-10-14 29.10 29.23 29.01 29.15 0.3M
2021-10-13 28.43 29.05 28.22 28.97 0.4M
2021-10-12 28.85 29.07 28.78 28.88 0.3M
2021-10-11 28.92 29.11 28.73 28.80 0.3M
2021-10-08 29.14 29.20 28.78 28.80 0.3M
2021-10-07 29.05 29.37 29.05 29.15 0.6M
2021-10-06 29.20 29.44 28.85 29.03 0.5M
2021-10-05 29.23 29.56 29.17 29.24 0.5M
2021-10-04 29.22 29.59 29.11 29.33 0.6M
2021-10-01 29.27 29.37 28.73 29.29 0.7M
2021-09-30 29.63 29.70 28.97 29.08 0.8M
2021-09-29 28.92 29.62 28.76 29.55 1.2M
2021-09-28 28.90 29.10 28.81 28.91 0.9M
2021-09-27 28.57 29.04 28.57 28.85 0.8M
2021-09-24 28.45 28.67 28.37 28.50 0.8M
2021-09-23 28.49 28.74 28.15 28.51 0.9M
2021-09-22 28.69 29.10 28.45 28.45 1.3M
2021-09-21 28.23 28.76 28.23 28.64 1.3M
2021-09-20 27.97 28.35 27.90 28.26 0.6M
2021-09-17 28.13 28.30 28.05 28.26 1.4M
2021-09-16 28.13 28.30 27.94 28.25 1.0M
2021-09-15 27.97 28.22 27.87 28.15 0.5M
2021-09-14 28.03 28.12 27.84 27.99 0.6M
2021-09-13 28.12 28.38 27.97 28.02 0.4M
2021-09-10 28.00 28.23 27.90 28.05 0.6M
2021-09-09 27.99 28.10 27.85 28.05 1.0M
2021-09-08 27.95 28.23 27.68 28.05 1.5M
2021-09-07 27.95 28.09 27.81 27.94 0.6M
2021-09-03 28.08 28.13 27.94 28.00 0.3M
2021-09-02 27.96 28.17 27.90 28.11 0.5M
2021-09-01 27.84 28.23 27.83 27.98 0.6M
2021-08-31 27.83 27.98 27.70 27.84 0.6M
2021-08-30 28.02 28.07 27.63 27.74 0.5M
2021-08-27 27.50 28.20 27.50 28.01 0.8M
2021-08-26 27.56 27.65 27.46 27.61 0.8M
2021-08-25 27.23 27.67 27.16 27.66 0.8M
2021-08-24 27.21 27.27 27.12 27.23 0.9M
2021-08-23 27.30 27.37 27.05 27.18 1.5M
2021-08-20 27.10 27.34 27.10 27.21 1.3M
2021-08-19 27.15 27.43 27.07 27.16 1.5M
2021-08-18 27.51 27.56 27.15 27.15 1.9M
2021-08-17 27.40 27.73 27.33 27.67 1.3M
2021-08-16 27.30 27.62 27.27 27.46 2.5M
2021-08-13 27.25 27.78 27.20 27.34 8.0M
2021-08-12 23.02 23.06 22.57 22.68 0.3M
2021-08-11 22.58 23.06 22.46 23.05 0.4M
2021-08-10 22.10 22.68 22.07 22.64 0.5M
2021-08-09 21.54 22.49 21.54 22.16 1.0M
2021-08-06 21.12 21.44 21.03 21.28 0.6M
2021-08-05 20.89 21.15 20.74 21.01 0.5M
2021-08-04 21.51 21.60 20.66 20.68 0.7M
2021-08-03 22.01 22.08 21.61 21.66 0.5M
2021-08-02 22.24 22.63 21.94 22.03 0.5M
2021-07-30 22.44 22.68 22.11 22.15 0.6M
2021-07-29 21.83 22.73 21.57 22.38 1.2M
2021-07-28 22.09 22.51 21.69 22.40 0.8M
2021-07-27 21.52 22.21 21.20 22.10 0.6M
2021-07-26 21.54 21.83 21.48 21.67 0.3M
2021-07-23 21.14 21.72 21.03 21.53 0.6M
2021-07-22 21.16 21.16 20.81 21.00 0.4M
2021-07-21 21.14 21.40 21.10 21.27 0.4M
2021-07-20 20.60 21.35 20.49 21.11 0.5M
2021-07-19 20.84 20.86 20.32 20.50 0.5M
2021-07-16 21.58 21.58 21.06 21.11 0.8M
2021-07-15 21.32 21.49 21.18 21.48 0.3M
2021-07-14 21.47 21.69 21.36 21.43 0.2M
2021-07-13 21.59 21.75 21.37 21.42 0.4M
2021-07-12 21.84 21.95 21.60 21.65 0.4M
2021-07-09 21.62 21.99 21.51 21.96 0.4M
2021-07-08 21.54 21.69 21.34 21.43 0.5M
2021-07-07 21.90 22.09 21.67 21.83 0.4M
2021-07-06 21.78 21.92 21.55 21.87 0.4M
2021-07-02 22.06 22.28 21.50 21.85 0.8M
2021-07-01 22.32 22.47 22.07 22.11 0.8M
2021-06-30 22.32 22.39 22.09 22.18 0.4M
2021-06-29 22.72 22.72 22.36 22.40 0.3M
2021-06-28 23.18 23.18 22.49 22.57 0.4M
2021-06-25 22.41 23.29 22.35 23.13 1.0M
2021-06-24 22.15 22.46 22.00 22.44 0.5M
2021-06-23 22.40 22.77 22.30 22.32 0.6M
2021-06-22 22.10 22.43 21.85 22.40 0.8M
2021-06-21 21.42 21.94 21.35 21.69 0.7M
2021-06-18 21.51 21.58 21.10 21.25 0.6M
2021-06-17 21.96 21.96 21.52 21.61 0.4M
2021-06-16 22.53 22.61 21.96 21.99 0.6M
2021-06-15 23.29 23.29 22.47 22.49 0.6M
2021-06-14 23.11 23.23 23.02 23.14 0.3M
2021-06-11 22.98 23.09 22.78 23.08 0.2M
2021-06-10 23.10 23.15 22.85 22.93 0.4M
2021-06-09 22.90 23.08 22.66 23.01 0.5M
2021-06-08 22.99 23.04 22.81 22.95 0.5M
2021-06-07 23.22 23.30 22.92 23.03 0.4M
2021-06-04 23.60 23.73 23.09 23.16 0.7M
2021-06-03 23.95 24.01 23.27 23.63 0.5M
2021-06-02 24.09 24.09 23.65 23.79 0.5M
2021-06-01 24.10 24.23 23.82 23.98 0.7M
2021-05-28 24.10 24.40 23.84 24.04 0.4M
2021-05-27 24.18 24.69 23.89 23.97 0.5M
2021-05-26 24.43 24.48 24.04 24.10 0.5M
2021-05-25 24.83 24.92 24.46 24.46 0.3M
2021-05-24 25.13 25.19 24.77 24.82 0.3M
2021-05-21 24.99 25.22 24.79 25.02 0.5M
2021-05-20 25.00 25.09 24.78 24.85 0.4M
2021-05-19 25.16 25.33 24.80 25.00 0.4M
2021-05-18 25.43 26.28 25.22 25.23 0.4M
2021-05-17 25.44 25.66 25.16 25.46 0.4M
2021-05-14 24.97 25.65 24.86 25.43 0.7M
2021-05-13 24.33 24.95 24.08 24.93 0.5M
2021-05-12 24.75 25.24 24.21 24.24 0.5M
2021-05-11 23.77 24.72 23.77 24.65 0.6M
2021-05-10 24.23 24.34 23.81 24.02 0.6M
2021-05-07 23.88 24.24 23.68 24.17 0.5M
2021-05-06 24.16 24.31 23.74 23.96 0.5M
2021-05-05 23.54 24.16 23.54 24.05 0.5M
2021-05-04 23.99 24.32 23.64 23.70 0.5M
2021-05-03 23.52 24.65 23.52 24.06 0.7M
2021-04-30 24.24 24.29 23.83 23.96 0.7M
2021-04-29 24.56 24.98 23.30 24.20 1.3M
2021-04-28 24.53 24.94 24.53 24.69 0.7M
2021-04-27 24.44 24.54 24.13 24.47 0.4M
2021-04-26 24.84 24.84 24.47 24.48 0.4M
2021-04-23 24.58 24.94 24.42 24.70 0.4M
2021-04-22 24.68 24.85 24.45 24.54 0.4M
2021-04-21 24.33 24.81 24.19 24.77 0.4M
2021-04-20 24.20 24.43 24.08 24.29 0.3M
2021-04-19 24.49 24.65 24.05 24.15 0.4M
2021-04-16 24.05 24.49 23.98 24.43 0.3M
2021-04-15 24.39 24.44 23.87 24.04 0.3M
2021-04-14 24.31 24.45 24.07 24.29 0.3M
2021-04-13 24.42 24.42 23.93 24.06 0.5M
2021-04-12 23.98 24.48 23.86 24.43 0.5M
2021-04-09 24.40 24.40 23.82 24.07 0.3M
2021-04-08 24.02 24.32 23.72 24.22 0.4M
2021-04-07 24.42 24.56 23.82 24.14 0.5M
2021-04-06 24.10 24.39 24.01 24.26 0.4M
2021-04-05 24.62 24.62 24.03 24.22 0.4M
2021-04-01 23.79 24.46 23.45 24.42 0.3M
2021-03-31 24.33 24.39 23.78 23.79 0.4M
2021-03-30 24.40 24.53 24.14 24.36 0.3M
2021-03-29 24.54 24.97 24.10 24.33 0.2M
2021-03-26 24.24 24.53 24.00 24.51 0.2M
2021-03-25 23.68 24.22 23.52 24.11 0.4M
2021-03-24 23.80 24.25 23.63 23.67 0.3M
2021-03-23 24.58 24.73 23.72 23.82 0.6M
2021-03-22 25.22 25.22 24.45 24.61 0.3M
2021-03-19 24.77 25.47 24.77 25.19 0.7M
2021-03-18 24.80 25.22 24.80 24.87 0.3M
2021-03-17 24.74 24.95 24.51 24.79 0.6M
2021-03-16 25.35 25.36 24.70 24.72 0.5M
2021-03-15 25.37 25.52 24.92 25.45 0.4M
2021-03-12 25.21 25.73 25.01 25.40 0.5M
2021-03-11 24.77 25.27 24.32 25.05 0.3M
2021-03-10 24.77 24.97 24.37 24.92 0.3M
2021-03-09 24.88 25.04 24.40 24.43 0.4M
2021-03-08 24.49 25.16 24.28 24.91 0.4M
2021-03-05 24.06 24.32 23.63 24.27 0.8M
2021-03-04 23.65 24.25 23.47 23.75 0.4M
2021-03-03 23.31 23.64 23.03 23.54 0.7M
2021-03-02 23.16 23.41 22.87 23.03 0.4M
2021-03-01 22.72 23.69 22.50 23.32 0.7M
2021-02-26 22.44 22.81 22.27 22.39 0.5M
2021-02-25 22.65 23.03 22.41 22.48 0.6M
2021-02-24 22.76 22.85 22.46 22.50 0.5M
2021-02-23 22.64 22.84 22.10 22.70 0.8M
2021-02-22 22.48 23.05 22.39 22.73 0.4M
2021-02-19 22.68 22.80 22.41 22.47 0.6M
2021-02-18 22.17 22.87 22.09 22.61 0.7M
2021-02-17 21.76 22.53 21.64 22.43 0.5M
2021-02-16 21.80 22.00 21.27 21.81 1.1M
2021-02-12 21.92 22.28 21.61 21.79 0.5M
2021-02-11 22.26 22.89 21.15 21.67 1.3M
2021-02-10 23.00 23.29 22.53 22.96 0.6M
2021-02-09 22.76 23.11 22.31 22.94 0.5M
2021-02-08 21.95 22.83 21.75 22.74 1.3M
2021-02-05 21.23 21.42 21.05 21.10 0.3M
2021-02-04 20.90 21.36 20.73 21.01 0.5M
2021-02-03 20.12 20.93 20.12 20.70 0.8M
2021-02-02 19.89 20.27 19.60 20.11 0.7M
2021-02-01 19.58 19.83 19.33 19.68 0.9M
2021-01-29 19.77 19.91 19.14 19.38 0.8M
2021-01-28 20.07 20.35 19.68 19.89 0.5M
2021-01-27 20.36 21.03 20.01 20.08 0.9M
2021-01-26 20.61 20.65 19.81 20.49 0.6M
2021-01-25 20.37 20.90 20.30 20.49 0.7M
2021-01-22 20.06 20.55 20.04 20.40 0.8M
2021-01-21 20.07 20.48 19.99 20.19 0.8M
2021-01-20 19.36 20.37 19.36 20.07 1.3M
2021-01-19 19.21 19.50 18.98 19.37 0.8M
2021-01-15 19.12 19.25 18.75 19.14 0.3M
2021-01-14 18.83 19.29 18.63 19.13 0.9M
2021-01-13 19.23 19.23 18.65 18.73 0.9M
2021-01-12 19.55 19.69 19.20 19.27 0.6M
2021-01-11 19.31 19.67 19.31 19.54 0.4M
2021-01-08 19.92 19.92 19.07 19.43 0.6M
2021-01-07 20.42 20.42 19.69 19.73 0.6M
2021-01-06 19.74 20.49 19.31 20.24 1.2M
2021-01-05 18.96 19.44 18.80 19.24 0.6M
2021-01-04 19.70 19.75 18.52 18.96 1.0M