Persimmon PLC

PSN
🏛️ 美国 →
13.98
最后更新: 2025-08-04
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 33.67 33.95 33.47 33.65 0.1M
2021-12-30 34.33 34.52 33.77 33.83 0.2M
2021-12-29 34.35 34.56 34.15 34.30 0.2M
2021-12-28 34.08 34.60 33.95 34.40 0.2M
2021-12-27 33.54 34.19 33.48 34.11 0.2M
2021-12-23 33.61 33.92 32.89 33.76 0.2M
2021-12-22 32.71 33.58 32.71 33.57 0.4M
2021-12-21 31.96 33.39 31.51 32.90 0.6M
2021-12-20 31.61 31.81 30.72 31.30 0.6M
2021-12-17 30.77 31.24 30.55 31.09 0.9M
2021-12-16 31.63 31.88 30.76 30.91 0.6M
2021-12-15 31.47 32.05 31.14 31.34 0.6M
2021-12-14 33.37 34.04 33.16 33.34 0.2M
2021-12-13 34.07 34.10 33.34 33.56 0.2M
2021-12-10 33.82 34.30 33.60 34.24 0.2M
2021-12-09 34.03 34.40 33.54 33.76 0.3M
2021-12-08 34.21 34.52 34.13 34.36 0.3M
2021-12-07 34.09 34.23 33.58 34.11 0.3M
2021-12-06 33.46 34.39 33.11 33.81 0.3M
2021-12-03 33.18 33.71 32.69 33.08 0.4M
2021-12-02 33.08 33.88 32.77 33.42 0.4M
2021-12-01 33.65 33.95 32.79 32.85 0.3M
2021-11-30 33.61 33.91 33.12 33.19 0.3M
2021-11-29 34.57 34.80 33.92 33.98 0.2M
2021-11-26 34.32 34.47 33.55 34.27 0.2M
2021-11-24 35.54 35.74 35.15 35.23 0.2M
2021-11-23 35.32 35.80 35.22 35.64 0.2M
2021-11-22 35.42 36.18 35.30 35.47 0.3M
2021-11-19 35.71 36.17 35.08 35.48 0.2M
2021-11-18 36.07 36.21 35.24 35.88 0.3M
2021-11-17 35.35 36.12 35.22 35.96 0.2M
2021-11-16 36.36 36.40 35.30 35.34 0.4M
2021-11-15 36.81 36.99 36.34 36.42 0.3M
2021-11-12 36.80 37.14 36.73 36.78 0.1M
2021-11-11 36.77 36.92 36.50 36.82 0.2M
2021-11-10 36.77 37.35 36.71 36.84 0.2M
2021-11-09 36.92 37.18 36.53 36.87 0.2M
2021-11-08 36.87 37.38 36.74 36.81 0.4M
2021-11-05 36.24 36.88 36.11 36.87 0.4M
2021-11-04 36.38 37.00 35.71 35.91 0.3M
2021-11-03 34.85 36.66 34.30 36.05 0.5M
2021-11-02 35.69 35.75 34.53 34.64 0.4M
2021-11-01 34.87 35.78 34.87 35.46 0.4M
2021-10-29 34.86 35.31 34.56 34.64 0.4M
2021-10-28 34.61 35.24 34.55 34.72 0.3M
2021-10-27 35.80 35.92 34.60 34.65 0.2M
2021-10-26 35.98 36.18 35.69 35.74 0.2M
2021-10-25 36.36 36.60 35.94 35.99 0.2M
2021-10-22 36.59 36.69 36.18 36.30 0.2M
2021-10-21 35.85 36.52 35.84 36.49 0.2M
2021-10-20 35.75 36.27 35.67 35.85 0.3M
2021-10-19 35.69 35.85 35.17 35.76 0.3M
2021-10-18 35.89 36.11 35.59 35.63 0.2M
2021-10-15 35.75 36.76 35.54 36.17 0.7M
2021-10-14 35.64 35.87 35.11 35.30 0.2M
2021-10-13 35.05 35.42 34.64 35.38 0.3M
2021-10-12 34.47 35.03 34.31 34.97 0.3M
2021-10-11 34.92 35.25 34.41 34.41 0.2M
2021-10-08 34.82 35.10 34.46 34.80 0.2M
2021-10-07 34.24 35.03 34.24 34.82 0.5M
2021-10-06 33.83 34.25 33.66 34.20 0.6M
2021-10-05 34.77 35.00 34.10 34.24 0.4M
2021-10-04 34.60 34.83 34.08 34.49 0.2M
2021-10-01 34.26 34.76 33.65 34.51 0.4M
2021-09-30 34.58 34.77 33.75 33.76 0.3M
2021-09-29 34.81 35.11 34.35 34.49 0.3M
2021-09-28 34.91 35.00 34.29 34.61 0.4M
2021-09-27 34.10 35.22 34.10 34.83 0.8M
2021-09-24 34.99 35.17 33.94 34.00 0.5M
2021-09-23 34.01 35.01 34.01 34.87 0.7M
2021-09-22 33.91 34.38 33.69 34.00 0.5M
2021-09-21 33.84 34.33 33.61 33.87 0.5M
2021-09-20 33.99 34.21 33.23 33.73 0.5M
2021-09-17 35.11 35.44 34.29 34.48 1.2M
2021-09-16 35.53 35.72 34.96 35.08 0.5M
2021-09-15 35.47 36.10 35.19 35.55 0.7M
2021-09-14 36.45 36.45 35.38 35.45 0.4M
2021-09-13 35.14 36.08 34.90 36.03 0.4M
2021-09-10 35.48 35.64 34.95 35.00 0.4M
2021-09-09 35.38 35.72 35.29 35.50 0.3M
2021-09-08 34.73 35.52 34.53 35.37 0.2M
2021-09-07 35.68 35.80 34.93 34.95 0.3M
2021-09-03 34.74 35.75 34.39 35.65 0.3M
2021-09-02 35.49 35.74 35.13 35.27 0.3M
2021-09-01 35.63 35.68 34.94 35.39 0.2M
2021-08-31 35.50 35.79 35.14 35.43 0.4M
2021-08-30 36.08 36.20 35.57 35.60 0.2M
2021-08-27 36.20 36.59 36.08 36.15 0.4M
2021-08-26 35.78 36.26 35.72 36.13 0.3M
2021-08-25 35.51 36.03 35.30 35.88 0.2M
2021-08-24 35.06 35.80 35.00 35.56 0.3M
2021-08-23 34.99 35.31 34.66 35.15 0.2M
2021-08-20 35.41 35.87 34.78 34.79 0.4M
2021-08-19 35.14 36.04 35.04 35.24 0.5M
2021-08-18 35.27 35.38 34.51 34.65 0.5M
2021-08-17 35.43 35.94 35.16 35.47 0.4M
2021-08-16 35.09 35.69 34.80 35.64 0.5M
2021-08-13 35.54 35.79 34.89 35.11 0.3M
2021-08-12 34.93 35.78 34.67 35.47 0.6M
2021-08-11 35.48 35.83 35.10 35.59 0.4M
2021-08-10 34.04 35.57 34.02 35.44 0.7M
2021-08-09 33.40 34.71 33.38 34.39 0.5M
2021-08-06 33.17 33.83 32.81 33.28 0.3M
2021-08-05 31.80 33.74 31.80 33.09 0.9M
2021-08-04 30.86 33.00 30.86 32.00 2.1M
2021-08-03 38.35 38.49 37.48 37.55 0.4M
2021-08-02 38.93 39.36 38.45 38.53 0.2M
2021-07-30 38.24 39.42 38.24 38.62 0.3M
2021-07-29 39.36 39.45 38.99 39.06 0.2M
2021-07-28 39.12 39.60 38.55 39.11 0.2M
2021-07-27 38.67 39.29 38.57 38.92 0.2M
2021-07-26 39.09 39.57 38.83 38.95 0.2M
2021-07-23 39.46 39.53 39.09 39.24 0.1M
2021-07-22 39.37 39.37 38.76 38.93 0.1M
2021-07-21 39.42 39.79 39.18 39.43 0.2M
2021-07-20 38.75 39.66 38.61 39.17 0.4M
2021-07-19 38.75 38.95 38.12 38.75 0.5M
2021-07-16 38.73 39.76 38.10 38.87 0.5M
2021-07-15 40.15 40.50 38.42 38.54 0.6M
2021-07-14 40.26 40.31 39.67 40.05 0.4M
2021-07-13 40.57 40.60 39.90 40.22 0.2M
2021-07-12 40.14 40.74 40.10 40.69 0.3M
2021-07-09 40.26 40.63 39.96 40.39 0.2M
2021-07-08 39.86 40.21 39.34 39.97 0.2M
2021-07-07 38.96 40.38 38.96 40.33 0.3M
2021-07-06 39.57 39.57 38.38 39.17 0.2M
2021-07-02 39.72 39.99 39.44 39.69 0.2M
2021-07-01 39.43 39.90 39.35 39.72 0.1M
2021-06-30 39.58 39.86 39.28 39.36 0.2M
2021-06-29 39.86 39.94 39.61 39.63 0.4M
2021-06-28 40.36 40.40 39.66 39.89 0.3M
2021-06-25 40.02 40.58 39.87 40.26 1.2M
2021-06-24 39.77 40.25 39.44 40.02 0.3M
2021-06-23 39.82 40.13 39.26 39.58 0.4M
2021-06-22 39.82 39.94 38.43 39.61 0.4M
2021-06-21 39.73 40.30 39.64 39.91 0.3M
2021-06-18 39.80 40.34 39.32 39.58 0.8M
2021-06-17 40.00 40.32 39.64 40.02 0.6M
2021-06-16 39.65 40.00 39.48 39.91 0.5M
2021-06-15 39.50 39.75 39.11 39.63 0.4M
2021-06-14 39.60 39.84 38.84 39.27 0.3M
2021-06-11 39.75 39.95 39.53 39.59 0.2M
2021-06-10 39.75 39.83 39.19 39.73 0.2M
2021-06-09 40.26 40.26 39.23 39.31 0.3M
2021-06-08 40.11 40.41 39.64 40.27 0.4M
2021-06-07 40.54 40.75 39.73 39.90 0.4M
2021-06-04 39.42 41.01 39.42 40.68 0.7M
2021-06-03 39.42 39.90 38.93 39.45 0.3M
2021-06-02 39.08 40.10 38.88 39.49 0.6M
2021-06-01 39.53 39.73 38.91 39.13 0.4M
2021-05-28 39.91 40.10 39.50 39.61 0.2M
2021-05-27 40.71 40.71 39.87 40.03 0.4M
2021-05-26 40.05 40.28 39.65 40.28 0.4M
2021-05-25 39.91 40.43 39.90 40.01 0.3M
2021-05-24 40.02 40.32 39.89 39.99 0.2M
2021-05-21 40.20 40.40 39.93 40.05 0.3M
2021-05-20 40.39 40.39 39.81 40.11 0.6M
2021-05-19 40.85 41.08 39.96 40.44 0.6M
2021-05-18 41.07 41.32 40.85 41.00 0.7M
2021-05-17 42.18 42.28 41.29 41.37 0.3M
2021-05-14 42.00 42.47 41.59 42.27 0.2M
2021-05-13 41.14 41.99 40.90 41.72 0.3M
2021-05-12 41.93 41.96 41.03 41.07 0.3M
2021-05-11 42.15 42.65 41.72 41.94 0.4M
2021-05-10 43.15 43.52 42.77 42.80 0.3M
2021-05-07 42.21 43.21 41.86 43.11 0.2M
2021-05-06 42.06 42.60 41.83 42.37 0.3M
2021-05-05 45.00 45.01 41.83 41.91 0.5M
2021-05-04 43.63 43.80 43.35 43.70 0.4M
2021-05-03 44.41 44.50 43.65 43.68 0.4M
2021-04-30 44.51 44.83 44.03 44.33 0.4M
2021-04-29 43.97 44.94 43.78 44.86 0.6M
2021-04-28 43.20 43.99 42.93 43.90 0.6M
2021-04-27 43.17 43.20 42.61 43.17 0.4M
2021-04-26 42.83 42.98 42.31 42.68 0.3M
2021-04-23 42.60 43.10 42.23 42.69 0.3M
2021-04-22 43.51 43.51 42.66 42.66 0.5M
2021-04-21 42.90 43.54 42.73 43.42 0.3M
2021-04-20 42.96 43.05 42.44 42.89 0.3M
2021-04-19 43.10 43.15 42.36 43.01 0.4M
2021-04-16 42.00 42.68 41.83 42.44 1.1M
2021-04-15 41.10 41.80 40.87 41.77 0.4M
2021-04-14 41.41 41.46 40.82 40.98 0.4M
2021-04-13 41.63 41.98 41.32 41.42 0.5M
2021-04-12 41.76 41.95 41.37 41.89 0.5M
2021-04-09 40.99 41.86 40.90 41.80 0.3M
2021-04-08 41.09 41.34 40.70 41.14 0.2M
2021-04-07 41.21 41.35 40.65 41.01 0.5M
2021-04-06 40.74 41.31 40.71 41.22 0.4M
2021-04-05 39.71 40.97 39.46 40.84 0.4M
2021-04-01 40.42 40.70 39.99 40.47 0.4M
2021-03-31 40.19 41.00 40.03 40.44 0.9M
2021-03-30 39.62 40.86 39.55 40.28 0.8M
2021-03-29 39.06 39.76 38.95 39.42 0.4M
2021-03-26 38.72 39.26 38.51 39.17 0.4M
2021-03-25 38.23 38.53 37.82 38.46 0.5M
2021-03-24 38.58 39.28 38.20 38.29 0.6M
2021-03-23 38.79 38.79 38.00 38.46 1.1M
2021-03-22 37.57 38.37 37.57 38.25 0.6M
2021-03-19 37.45 37.97 37.30 37.70 1.1M
2021-03-18 37.51 38.05 37.29 37.50 0.3M
2021-03-17 37.65 37.91 37.45 37.65 0.3M
2021-03-16 37.50 37.63 37.16 37.51 0.5M
2021-03-15 37.38 37.65 36.96 37.49 0.3M
2021-03-12 37.97 38.35 37.37 37.42 0.6M
2021-03-11 36.91 37.96 36.46 37.75 0.5M
2021-03-10 36.61 37.08 36.26 36.65 0.4M
2021-03-09 36.85 37.45 36.55 36.57 0.3M
2021-03-08 36.50 37.32 36.42 36.79 0.4M
2021-03-05 36.42 36.54 35.63 36.52 0.6M
2021-03-04 35.76 36.24 35.27 36.02 1.0M
2021-03-03 35.57 36.45 35.29 35.55 0.4M
2021-03-02 36.03 36.25 34.83 35.43 0.4M
2021-03-01 36.01 36.55 35.27 35.33 0.5M
2021-02-26 36.21 36.65 35.73 35.74 0.8M
2021-02-25 36.02 36.54 35.17 36.26 0.8M
2021-02-24 36.14 37.09 35.09 36.77 1.7M
2021-02-23 39.42 40.00 38.18 39.79 0.4M
2021-02-22 39.25 39.81 39.13 39.37 0.3M
2021-02-19 39.41 39.80 39.05 39.62 0.2M
2021-02-18 39.90 40.00 39.28 39.36 0.3M
2021-02-17 39.24 39.97 38.90 39.95 0.4M
2021-02-16 39.80 40.09 39.26 39.39 0.7M
2021-02-12 39.30 39.99 39.03 39.46 0.4M
2021-02-11 39.17 39.49 38.85 39.46 0.2M
2021-02-10 39.00 39.32 38.78 39.14 0.2M
2021-02-09 38.57 39.38 38.28 39.14 0.6M
2021-02-08 39.00 39.56 38.50 38.78 0.6M
2021-02-05 37.78 38.88 37.60 38.10 0.5M
2021-02-04 36.65 37.56 36.60 37.56 0.3M
2021-02-03 36.39 36.58 35.64 36.37 0.3M
2021-02-02 36.75 37.00 36.10 36.57 0.2M
2021-02-01 35.75 36.32 35.28 36.28 0.4M
2021-01-29 36.31 36.47 35.32 35.66 0.3M
2021-01-28 38.38 38.38 36.42 36.47 0.4M
2021-01-27 38.13 38.66 37.63 38.01 0.5M
2021-01-26 39.50 39.56 38.49 38.65 0.2M
2021-01-25 38.48 39.20 38.08 39.00 0.3M
2021-01-22 38.00 38.58 37.78 38.56 0.2M
2021-01-21 39.02 39.60 37.62 38.22 0.3M
2021-01-20 39.28 39.98 38.73 39.00 0.2M
2021-01-19 39.01 39.80 38.80 39.29 0.7M
2021-01-15 38.72 38.83 38.27 38.76 0.3M
2021-01-14 38.59 39.42 38.30 39.01 0.4M
2021-01-13 38.20 38.65 37.94 38.35 0.3M
2021-01-12 37.50 38.55 37.05 38.31 0.6M
2021-01-11 36.38 37.55 36.25 37.47 0.4M
2021-01-08 37.19 37.29 36.43 36.75 0.3M
2021-01-07 36.87 37.54 36.40 36.88 0.6M
2021-01-06 35.39 37.31 35.08 36.92 0.4M
2021-01-05 34.79 35.41 34.44 35.20 0.4M
2021-01-04 36.51 36.53 34.60 34.89 0.4M