宝洁公司

PG
🏛️ 德国 →
131.44
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
09:00 130.06 130.06 130.06 130.06 0.5K
09:05 130.44 130.44 130.44 130.44 0.1K
09:35 130.52 130.52 130.26 130.26 0.1K
10:20 130.06 130.06 130.06 130.06 0.1K
10:40 130.00 130.00 130.00 130.00 0.2K
10:55 130.12 130.12 130.12 130.12 0.0K
11:05 129.90 129.90 129.90 129.90 0.1K
11:20 130.00 130.04 130.00 130.04 0.1K
11:30 130.00 130.00 130.00 130.00 0.0K
11:35 130.06 130.06 130.06 130.06 0.0K
12:05 129.94 129.94 129.94 129.94 0.0K
12:30 130.06 130.20 130.06 130.20 0.1K
12:40 130.00 130.00 130.00 130.00 0.0K
13:00 129.94 129.94 129.94 129.94 0.0K
13:45 129.96 129.96 129.96 129.96 0.1K
13:50 130.10 130.10 130.10 130.10 0.1K
14:35 129.92 129.92 129.92 129.92 0.0K
15:05 129.90 129.90 129.90 129.90 0.1K
15:15 130.04 130.04 130.04 130.04 0.3K
15:30 129.78 129.78 129.30 129.30 0.1K
15:35 129.30 129.30 129.30 129.30 0.0K
15:40 129.42 129.42 129.42 129.42 0.1K
15:45 129.00 129.06 128.94 129.06 0.6K
15:50 128.90 128.90 128.90 128.90 0.2K
15:55 128.76 128.76 128.76 128.76 0.0K
16:05 128.50 128.50 128.50 128.50 0.0K
16:10 128.30 128.30 128.30 128.30 0.2K
16:15 128.18 128.24 128.18 128.24 0.3K
16:20 128.26 128.32 128.26 128.32 0.1K
16:25 128.18 128.18 128.14 128.14 0.0K
16:30 128.00 128.00 128.00 128.00 0.1K
16:35 128.18 128.36 128.18 128.36 0.0K
16:40 128.46 128.46 128.46 128.46 0.0K
16:50 128.64 128.64 128.64 128.64 0.0K
16:55 128.42 128.42 128.42 128.42 0.1K
17:00 128.40 128.40 128.40 128.40 0.0K
17:10 128.50 128.50 128.44 128.44 0.0K
17:15 128.46 128.46 128.46 128.46 0.0K
17:20 128.36 128.36 128.36 128.36 0.0K
17:25 128.28 128.28 128.28 128.28 0.0K
17:30 128.60 128.60 128.60 128.60 0.0K
17:35 128.64 128.64 128.64 128.64 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 131.16 131.44 130.32 131.44 0.0M
2025-09-29 130.24 130.64 129.18 130.20 0.0M
2025-09-26 130.56 130.72 129.62 129.62 0.0M
2025-09-25 130.00 131.50 129.72 130.64 0.0M
2025-09-24 129.58 130.38 129.38 130.20 0.0M
2025-09-23 130.50 130.52 128.00 128.64 0.0M
2025-09-22 133.46 133.46 131.04 131.16 0.0M
2025-09-19 133.56 134.20 133.36 133.56 0.0M
2025-09-18 135.66 135.98 133.92 134.42 0.0M
2025-09-17 133.66 135.34 133.06 134.92 0.0M
2025-09-16 133.40 133.40 132.36 133.06 0.0M
2025-09-15 134.80 134.86 133.50 133.54 0.0M
2025-09-12 135.48 135.80 134.74 135.08 0.0M
2025-09-11 134.84 135.16 134.00 134.66 0.0M
2025-09-10 135.56 136.18 133.00 133.38 0.0M
2025-09-09 135.42 135.78 134.82 135.78 0.0M
2025-09-08 136.50 136.52 134.84 134.84 0.0M
2025-09-05 136.36 136.68 135.36 136.54 0.0M
2025-09-04 135.38 137.22 135.38 137.12 0.0M
2025-09-03 135.80 136.16 134.18 134.66 0.0M
2025-09-02 134.20 136.30 133.94 135.70 0.0M
2025-09-01 133.70 134.78 133.70 134.22 0.0M
2025-08-29 133.46 134.68 133.22 134.06 0.0M
2025-08-28 135.40 135.44 133.36 133.42 0.0M
2025-08-27 134.22 135.02 134.22 134.70 0.0M
2025-08-26 134.16 134.88 133.40 133.72 0.0M
2025-08-25 135.88 136.30 133.86 133.94 0.0M
2025-08-22 136.38 138.04 135.24 135.56 0.0M
2025-08-21 137.34 137.34 135.30 136.60 0.0M
2025-08-20 135.68 138.16 135.68 136.74 0.0M
2025-08-19 134.12 135.48 133.38 135.12 0.0M
2025-08-18 131.24 134.26 131.24 134.00 0.0M
2025-08-15 132.32 133.00 131.64 132.16 0.0M
2025-08-14 133.04 133.58 131.94 132.30 0.0M
2025-08-13 132.86 133.96 132.24 133.50 0.0M
2025-08-12 133.34 134.06 132.42 132.42 0.0M
2025-08-11 132.04 133.20 131.80 132.90 0.0M
2025-08-08 132.12 132.12 130.80 130.92 0.0M
2025-08-07 130.96 132.16 129.50 131.48 0.0M
2025-08-06 130.00 131.44 129.32 131.44 0.0M
2025-08-05 130.84 131.32 130.36 130.62 0.0M
2025-08-04 130.62 130.88 129.64 130.34 0.0M
2025-08-01 132.20 132.60 130.66 130.94 0.0M
2025-07-31 134.18 134.18 131.38 131.68 0.0M
2025-07-30 135.36 136.76 134.82 134.94 0.0M
2025-07-29 135.48 138.82 134.58 136.22 0.0M
2025-07-28 135.26 135.78 134.48 135.44 0.0M
2025-07-25 134.50 135.18 133.70 134.02 0.0M
2025-07-24 134.42 135.04 133.90 134.84 0.0M
2025-07-23 134.50 135.24 134.48 134.70 0.0M
2025-07-22 132.76 134.82 132.02 133.64 0.0M
2025-07-21 133.24 133.72 132.76 133.06 0.0M
2025-07-18 133.30 133.50 132.00 133.22 0.0M
2025-07-17 133.02 136.22 132.02 136.22 0.0M
2025-07-16 131.00 132.52 130.22 130.44 0.0M
2025-07-15 131.78 132.12 130.98 131.48 0.0M
2025-07-14 134.06 134.46 130.94 131.72 0.0M
2025-07-11 135.14 136.24 133.88 133.92 0.0M
2025-07-10 134.54 135.86 134.26 135.86 0.0M
2025-07-09 134.52 135.20 133.70 134.08 0.0M
2025-07-08 136.74 136.86 135.30 135.36 0.0M
2025-07-07 136.90 137.52 136.20 136.48 0.0M
2025-07-04 136.30 137.02 136.20 136.20 0.0M
2025-07-03 136.72 137.44 136.00 136.78 0.0M
2025-07-02 137.48 137.48 136.00 136.50 0.0M
2025-07-01 136.16 137.72 135.10 137.50 0.0M
2025-06-30 135.72 136.46 135.12 135.12 0.0M
2025-06-27 136.70 138.34 135.00 135.78 0.0M
2025-06-26 136.32 136.32 134.44 134.58 0.0M
2025-06-25 137.92 138.36 137.24 137.38 0.0M
2025-06-24 138.06 139.34 137.34 137.60 0.0M
2025-06-23 137.88 139.20 137.84 138.46 0.0M
2025-06-20 137.98 138.00 136.50 137.78 0.0M
2025-06-19 138.32 138.34 137.00 138.34 0.0M
2025-06-18 137.74 138.04 137.24 137.42 0.0M
2025-06-17 139.04 139.32 137.68 138.32 0.0M
2025-06-16 138.88 139.34 138.00 138.78 0.0M
2025-06-13 140.52 141.64 139.82 140.06 0.0M
2025-06-12 140.24 140.88 139.48 140.50 0.1M
2025-06-11 142.88 142.88 141.22 141.24 0.0M
2025-06-10 143.20 143.26 141.82 142.74 0.0M
2025-06-09 144.68 144.68 142.26 142.62 0.0M
2025-06-06 143.16 144.72 141.94 144.26 0.0M
2025-06-05 145.42 146.62 141.84 143.30 0.0M
2025-06-04 146.52 146.92 145.34 146.66 0.0M
2025-06-03 146.42 147.10 145.78 147.10 0.0M
2025-06-02 149.10 150.06 146.18 146.34 0.0M
2025-05-30 149.04 149.70 147.92 149.10 0.0M
2025-05-29 148.44 148.72 146.90 147.90 0.0M
2025-05-28 148.00 149.40 147.80 148.38 0.0M
2025-05-27 145.96 147.48 145.32 147.38 0.0M
2025-05-26 146.50 148.60 145.88 148.60 0.0M
2025-05-23 146.32 146.82 144.26 145.02 0.0M
2025-05-22 145.44 146.50 145.28 146.18 0.0M
2025-05-21 146.90 146.90 145.40 146.32 0.0M
2025-05-20 146.96 147.38 146.24 147.20 0.0M
2025-05-19 145.96 146.54 144.74 146.54 0.0M
2025-05-16 145.54 145.94 144.72 145.40 0.0M
2025-05-15 140.42 144.36 140.34 144.36 0.0M
2025-05-14 142.10 142.28 140.60 141.30 0.0M
2025-05-13 144.22 144.86 141.82 141.86 0.0M
2025-05-12 140.46 143.78 140.46 143.62 0.0M
2025-05-09 141.98 141.98 140.04 140.86 0.0M
2025-05-08 141.12 141.74 139.94 141.10 0.0M
2025-05-07 140.74 140.86 139.72 140.86 0.0M
2025-05-06 140.50 140.70 139.30 140.36 0.0M
2025-05-05 141.88 141.94 140.14 140.40 0.0M
2025-05-02 142.62 142.62 141.02 141.04 0.0M
2025-04-30 142.20 143.30 141.00 142.40 0.0M
2025-04-29 142.28 143.24 140.00 141.72 0.0M
2025-04-28 141.24 142.94 141.12 142.44 0.0M
2025-04-25 141.00 142.50 139.10 139.92 0.0M
2025-04-24 145.42 145.42 138.18 138.68 0.0M
2025-04-23 149.08 149.22 144.48 144.62 0.0M
2025-04-22 145.38 146.40 143.76 146.40 0.0M
2025-04-17 146.42 150.08 144.12 149.68 0.0M
2025-04-16 149.42 149.42 147.26 149.28 0.0M
2025-04-15 149.70 150.20 148.34 150.12 0.0M
2025-04-14 146.68 149.62 146.04 149.18 0.0M
2025-04-11 146.26 146.26 142.90 145.66 0.0M
2025-04-10 148.20 148.20 145.14 145.14 0.0M
2025-04-09 142.82 144.40 140.92 143.56 0.0M
2025-04-08 146.92 148.98 146.92 148.22 0.0M
2025-04-07 140.80 149.24 135.98 147.54 0.0M
2025-04-04 154.92 157.86 153.32 153.32 0.0M
2025-04-03 154.50 157.84 152.94 156.38 0.0M
2025-04-02 158.48 158.48 155.98 156.42 0.0M
2025-04-01 158.26 158.40 156.64 157.00 0.0M
2025-03-31 154.88 157.62 154.56 157.24 0.0M
2025-03-28 156.26 157.10 155.18 155.24 0.0M
2025-03-27 154.98 156.12 154.50 155.62 0.0M
2025-03-26 150.58 153.80 150.50 153.54 0.0M
2025-03-25 153.86 153.86 150.10 150.48 0.0M
2025-03-24 153.42 154.58 153.06 154.20 0.0M
2025-03-21 154.56 155.26 153.72 153.86 0.0M
2025-03-20 154.58 156.20 153.72 153.96 0.0M
2025-03-19 153.68 154.52 153.24 154.34 0.0M
2025-03-18 155.20 156.22 154.06 154.06 0.0M
2025-03-17 155.00 156.64 153.82 155.20 0.0M
2025-03-14 155.78 155.78 153.00 153.74 0.0M
2025-03-13 154.48 155.82 154.22 154.72 0.0M
2025-03-12 158.50 159.34 154.32 154.70 0.0M
2025-03-11 161.88 162.00 158.14 158.32 0.0M
2025-03-10 161.30 166.00 161.08 164.46 0.0M
2025-03-07 161.34 164.42 160.34 164.42 0.0M
2025-03-06 161.10 161.80 159.56 160.94 0.0M
2025-03-05 163.20 163.20 160.50 162.50 0.0M
2025-03-04 168.26 170.96 166.48 168.78 0.0M
2025-03-03 167.48 168.14 165.34 166.68 0.0M
2025-02-28 165.52 167.28 165.12 165.80 0.0M
2025-02-27 164.44 166.32 162.78 165.70 0.0M
2025-02-26 164.52 164.64 163.24 163.24 0.0M
2025-02-25 163.76 165.66 162.58 165.42 0.0M
2025-02-24 162.46 165.00 161.96 164.12 0.0M
2025-02-21 159.66 160.32 158.64 160.18 0.0M
2025-02-20 159.44 160.28 155.68 159.68 0.0M
2025-02-19 157.96 159.80 157.56 159.58 0.0M
2025-02-18 157.76 157.86 155.64 157.74 0.0M
2025-02-17 156.70 157.22 156.12 157.00 0.0M
2025-02-14 163.90 163.94 155.72 157.68 0.0M
2025-02-13 163.26 163.76 162.18 163.52 0.0M
2025-02-12 163.08 163.90 162.42 163.44 0.0M
2025-02-11 161.92 162.44 161.20 161.70 0.0M
2025-02-10 162.62 163.52 162.00 162.84 0.0M
2025-02-07 162.58 163.14 162.00 162.86 0.0M
2025-02-06 163.14 164.66 162.20 162.46 0.0M
2025-02-05 162.00 162.00 159.94 161.12 0.0M
2025-02-04 164.32 164.32 160.52 161.20 0.0M
2025-02-03 161.68 164.62 160.40 162.86 0.0M
2025-01-31 161.32 161.64 159.74 159.74 0.0M
2025-01-30 159.50 160.50 159.34 159.62 0.0M
2025-01-29 160.30 160.60 159.24 159.50 0.0M
2025-01-28 162.60 163.18 161.52 161.68 0.0M
2025-01-27 156.70 160.10 155.82 159.70 0.0M
2025-01-24 159.38 159.38 155.64 156.04 0.0M
2025-01-23 158.48 159.18 157.44 158.72 0.0M
2025-01-22 156.00 161.10 155.98 159.78 0.0M
2025-01-21 156.00 156.42 155.00 155.64 0.0M
2025-01-20 158.18 158.18 155.00 155.00 0.0M
2025-01-17 155.96 157.00 155.46 156.76 0.0M
2025-01-16 155.30 155.84 155.00 155.04 0.0M
2025-01-15 155.40 155.88 154.92 155.44 0.0M
2025-01-14 156.08 156.08 154.60 155.14 0.0M
2025-01-13 155.56 156.84 155.10 155.28 0.0M
2025-01-10 157.26 158.20 155.18 155.46 0.0M
2025-01-09 157.72 158.18 156.50 157.44 0.0M
2025-01-08 155.90 156.96 155.90 156.88 0.0M
2025-01-07 154.60 156.50 153.38 155.50 0.0M
2025-01-06 160.20 160.20 155.92 156.00 0.0M
2025-01-03 162.00 162.00 159.92 161.38 0.0M
2025-01-02 162.00 163.48 162.00 162.64 0.0M