滨特尔公司

PNR
🏛️ 美国 →
112.23
最后更新: 2025-10-03
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 44.84 45.18 44.44 44.98 1.0M
2022-12-29 44.34 45.66 44.21 45.25 0.8M
2022-12-28 44.78 45.11 43.91 43.96 0.6M
2022-12-27 44.42 44.93 44.08 44.68 0.7M
2022-12-23 44.17 44.46 43.91 44.40 0.9M
2022-12-22 44.05 44.47 43.49 44.27 1.2M
2022-12-21 44.20 44.75 44.10 44.55 1.2M
2022-12-20 43.64 44.07 43.46 43.66 1.5M
2022-12-19 43.71 45.12 43.60 43.83 1.7M
2022-12-16 43.98 44.19 43.19 43.44 2.5M
2022-12-15 45.14 45.19 44.05 44.51 1.6M
2022-12-14 46.36 46.92 45.68 45.84 1.5M
2022-12-13 47.94 48.06 46.25 46.58 1.4M
2022-12-12 45.16 46.01 45.08 46.00 1.5M
2022-12-09 44.76 45.64 44.76 45.07 1.2M
2022-12-08 45.14 45.44 44.50 44.84 1.0M
2022-12-07 44.56 45.22 44.33 44.91 0.9M
2022-12-06 45.19 45.47 43.95 44.72 0.9M
2022-12-05 46.03 46.03 44.98 45.25 0.8M
2022-12-02 45.92 46.93 45.60 46.65 0.7M
2022-12-01 46.35 47.75 46.35 46.64 1.5M
2022-11-30 44.52 45.78 43.89 45.77 2.2M
2022-11-29 44.41 45.05 44.21 44.68 0.7M
2022-11-28 45.71 45.97 44.37 44.53 0.9M
2022-11-25 46.05 46.26 45.80 46.19 0.3M
2022-11-23 45.55 46.21 45.55 45.95 0.8M
2022-11-22 45.23 45.64 45.04 45.55 0.9M
2022-11-21 44.80 45.15 44.69 44.98 0.8M
2022-11-18 45.13 45.36 44.12 45.03 1.4M
2022-11-17 44.88 44.88 43.36 44.39 1.2M
2022-11-16 46.57 46.61 45.45 45.55 1.7M
2022-11-15 46.82 47.31 46.23 46.71 1.5M
2022-11-14 46.33 46.70 45.90 45.97 1.3M
2022-11-11 45.13 47.14 44.82 46.69 1.9M
2022-11-10 41.93 45.25 41.93 45.10 2.7M
2022-11-09 41.41 41.61 40.39 40.59 1.3M
2022-11-08 42.11 42.78 41.21 41.76 1.3M
2022-11-07 41.11 41.89 40.67 41.88 1.4M
2022-11-04 40.87 41.10 40.22 41.06 1.7M
2022-11-03 39.91 40.69 39.53 40.18 1.7M
2022-11-02 42.09 42.54 40.33 40.39 1.9M
2022-11-01 43.40 43.47 42.21 42.40 1.7M
2022-10-31 42.56 43.12 42.48 42.95 4.1M
2022-10-28 41.42 42.88 41.31 42.76 2.3M
2022-10-27 42.13 42.57 41.12 41.31 2.0M
2022-10-26 42.14 42.68 41.45 41.85 2.8M
2022-10-25 40.51 44.87 40.20 42.23 3.2M
2022-10-24 40.13 41.39 40.13 40.78 3.3M
2022-10-21 39.20 39.81 38.55 39.62 2.9M
2022-10-20 40.00 41.10 38.91 39.01 2.6M
2022-10-19 41.30 41.36 39.55 40.13 2.5M
2022-10-18 42.76 43.15 41.54 41.92 1.8M
2022-10-17 41.66 42.11 41.30 41.79 1.6M
2022-10-14 41.96 42.04 40.58 40.84 1.2M
2022-10-13 39.60 41.81 38.70 41.51 1.3M
2022-10-12 40.85 40.98 40.38 40.58 1.1M
2022-10-11 40.84 41.40 40.24 40.85 1.5M
2022-10-10 41.45 41.58 40.92 41.02 1.3M
2022-10-07 41.52 41.52 40.60 40.91 1.6M
2022-10-06 42.30 42.67 41.94 42.08 1.0M
2022-10-05 42.38 43.04 41.95 42.52 1.1M
2022-10-04 42.41 43.45 42.41 43.11 1.8M
2022-10-03 41.00 42.07 40.71 41.81 1.5M
2022-09-30 41.05 41.55 40.40 40.63 1.5M
2022-09-29 41.34 41.35 40.61 40.93 1.3M
2022-09-28 41.20 41.97 41.04 41.81 1.1M
2022-09-27 40.99 41.17 39.99 40.82 1.7M
2022-09-26 41.18 42.01 40.54 40.63 1.6M
2022-09-23 40.66 41.70 40.53 41.25 1.9M
2022-09-22 41.36 42.31 40.73 41.00 1.7M
2022-09-21 42.34 42.86 41.55 41.57 1.0M
2022-09-20 43.04 43.04 41.60 42.04 1.3M
2022-09-19 42.63 43.61 42.56 43.59 0.8M
2022-09-16 43.06 43.17 42.46 42.84 2.3M
2022-09-15 44.41 45.07 43.45 43.60 1.7M
2022-09-14 44.94 44.97 44.08 44.42 1.6M
2022-09-13 46.23 46.23 44.95 45.00 1.3M
2022-09-12 47.50 48.20 47.11 47.55 1.4M
2022-09-09 45.98 47.19 45.94 47.12 1.5M
2022-09-08 44.67 45.70 44.55 45.67 1.1M
2022-09-07 43.95 45.30 43.77 45.19 1.1M
2022-09-06 44.02 44.11 43.47 43.87 1.4M
2022-09-02 44.82 45.20 43.75 43.91 2.0M
2022-09-01 44.42 44.67 43.91 44.18 2.1M
2022-08-31 45.64 45.79 44.40 44.50 3.0M
2022-08-30 45.48 45.72 44.79 45.29 1.1M
2022-08-29 45.76 45.83 45.01 45.08 1.7M
2022-08-26 49.11 49.13 46.18 46.18 1.5M
2022-08-25 47.84 48.80 47.79 48.79 1.2M
2022-08-24 48.01 48.01 47.47 47.84 0.7M
2022-08-23 47.74 48.43 47.74 47.87 0.7M
2022-08-22 48.66 49.08 47.54 47.81 0.8M
2022-08-19 50.09 50.16 49.34 49.38 0.9M
2022-08-18 50.60 50.82 50.31 50.40 0.6M
2022-08-17 50.24 50.81 49.88 50.45 0.8M
2022-08-16 50.40 51.49 50.21 50.95 0.9M
2022-08-15 50.39 50.78 49.93 50.76 0.9M
2022-08-12 49.89 50.71 49.78 50.69 0.8M
2022-08-11 50.43 50.63 49.52 49.65 1.1M
2022-08-10 49.39 50.39 49.16 49.87 1.3M
2022-08-09 50.00 50.29 48.19 48.29 1.6M
2022-08-08 49.60 50.58 49.57 50.36 1.7M
2022-08-05 48.76 49.36 48.42 49.10 1.0M
2022-08-04 49.08 49.56 49.02 49.30 1.0M
2022-08-03 48.36 49.19 48.20 49.00 1.0M
2022-08-02 48.19 49.12 48.02 48.08 1.6M
2022-08-01 48.70 48.99 48.25 48.45 1.5M
2022-07-29 48.73 49.12 47.80 48.89 2.5M
2022-07-28 49.57 50.07 47.26 48.46 3.1M
2022-07-27 48.37 49.50 48.36 49.37 1.6M
2022-07-26 47.53 48.08 46.00 48.04 2.4M
2022-07-25 46.99 47.34 46.44 46.94 1.5M
2022-07-22 47.38 47.58 46.53 46.99 1.5M
2022-07-21 48.52 48.69 47.02 47.22 4.3M
2022-07-20 48.12 48.68 47.80 48.59 1.5M
2022-07-19 46.61 48.02 46.34 47.97 1.1M
2022-07-18 46.36 46.57 45.70 45.92 1.1M
2022-07-15 46.07 46.64 45.45 46.21 0.9M
2022-07-14 45.07 45.32 44.55 45.20 1.1M
2022-07-13 45.32 46.03 45.07 45.85 0.8M
2022-07-12 46.82 47.57 46.03 46.19 1.4M
2022-07-11 46.48 46.98 46.35 46.71 1.0M
2022-07-08 47.33 47.54 46.41 46.50 1.1M
2022-07-07 46.91 47.65 46.36 47.53 1.3M
2022-07-06 47.03 47.21 46.41 46.90 1.0M
2022-07-05 45.72 46.90 45.16 46.89 1.1M
2022-07-01 45.93 46.89 45.69 46.47 0.9M
2022-06-30 45.13 46.07 44.54 45.77 1.2M
2022-06-29 45.65 45.93 45.03 45.71 1.0M
2022-06-28 46.60 47.10 45.48 45.52 1.1M
2022-06-27 47.24 47.48 46.31 46.45 1.1M
2022-06-24 45.92 47.35 45.91 47.03 1.6M
2022-06-23 44.63 45.63 44.43 45.53 0.9M
2022-06-22 43.65 45.05 43.60 44.63 1.3M
2022-06-21 44.51 44.64 43.92 44.30 1.1M
2022-06-17 44.22 44.97 43.85 43.90 2.1M
2022-06-16 44.99 45.15 43.76 44.02 1.2M
2022-06-15 46.06 46.62 45.20 46.03 1.2M
2022-06-14 46.23 46.59 45.46 45.86 1.2M
2022-06-13 46.71 47.20 45.96 46.33 1.1M
2022-06-10 48.55 48.55 47.55 47.87 1.2M
2022-06-09 49.99 50.18 49.48 49.51 1.0M
2022-06-08 50.53 50.86 49.75 49.87 0.7M
2022-06-07 50.34 51.23 50.12 51.14 0.9M
2022-06-06 51.06 51.40 50.82 50.88 0.6M
2022-06-03 51.20 51.39 50.65 50.80 0.8M
2022-06-02 49.99 51.46 49.77 51.35 1.2M
2022-06-01 50.43 50.47 49.03 49.58 1.4M
2022-05-31 49.70 50.51 49.00 50.17 3.2M
2022-05-27 50.96 51.12 49.59 50.36 3.9M
2022-05-26 50.09 50.95 49.98 50.30 1.0M
2022-05-25 48.43 49.74 48.21 49.43 0.9M
2022-05-24 48.92 49.02 47.99 48.81 0.7M
2022-05-23 49.46 50.00 48.78 49.11 1.0M
2022-05-20 48.88 49.10 47.79 48.96 1.0M
2022-05-19 47.67 48.89 47.42 48.35 1.2M
2022-05-18 49.74 50.01 47.79 48.09 1.4M
2022-05-17 50.40 50.59 49.56 50.57 0.6M
2022-05-16 49.61 49.88 48.46 49.62 1.1M
2022-05-13 50.04 50.74 49.35 50.02 0.8M
2022-05-12 48.43 49.55 48.24 49.47 1.5M
2022-05-11 48.92 49.88 48.43 48.68 1.4M
2022-05-10 51.52 51.83 48.66 49.17 1.8M
2022-05-09 49.77 52.06 49.66 51.19 1.8M
2022-05-06 51.06 51.21 49.31 50.48 1.6M
2022-05-05 53.10 53.49 50.97 51.45 1.4M
2022-05-04 52.50 54.03 51.85 53.79 1.5M
2022-05-03 51.58 52.94 51.45 52.55 1.5M
2022-05-02 50.66 52.02 50.49 51.57 1.5M
2022-04-29 52.83 53.52 50.53 50.75 4.5M
2022-04-28 52.19 53.39 52.01 53.02 1.9M
2022-04-27 51.65 52.57 51.61 51.99 1.7M
2022-04-26 52.31 53.22 51.68 51.68 1.7M
2022-04-25 52.50 52.96 51.12 52.77 1.9M
2022-04-22 53.09 53.86 52.53 52.68 2.0M
2022-04-21 54.11 54.83 52.66 53.39 3.2M
2022-04-20 54.27 54.66 53.84 54.32 1.5M
2022-04-19 52.07 53.83 52.07 53.62 1.3M
2022-04-18 52.07 52.45 51.03 51.73 1.1M
2022-04-14 53.38 53.76 52.36 52.43 1.4M
2022-04-13 52.46 53.26 52.46 52.96 1.5M
2022-04-12 52.82 53.53 52.48 52.62 1.6M
2022-04-11 53.61 54.42 52.45 52.56 1.3M
2022-04-08 53.29 53.90 52.75 53.26 1.8M
2022-04-07 52.66 53.45 52.16 53.22 1.4M
2022-04-06 53.12 53.24 52.13 52.80 2.4M
2022-04-05 54.68 55.08 53.70 53.90 1.5M
2022-04-04 54.68 55.14 54.43 54.79 1.0M
2022-04-01 54.52 55.13 54.27 54.88 1.5M
2022-03-31 55.98 56.54 54.20 54.21 1.5M
2022-03-30 56.51 56.83 56.14 56.42 0.9M
2022-03-29 56.52 57.45 56.20 56.85 1.0M
2022-03-28 55.40 55.78 54.88 55.51 0.9M
2022-03-25 55.79 56.10 54.98 55.47 1.9M
2022-03-24 56.67 56.67 54.94 55.43 1.1M
2022-03-23 57.01 57.47 56.20 56.31 2.2M
2022-03-22 57.25 57.53 56.76 57.38 1.4M
2022-03-21 57.04 57.72 56.52 56.85 1.0M
2022-03-18 57.19 57.58 56.01 57.22 3.6M
2022-03-17 56.23 57.25 56.15 56.95 1.8M
2022-03-16 55.46 57.85 55.46 56.83 2.0M
2022-03-15 54.31 55.08 54.22 54.84 1.8M
2022-03-14 54.24 54.79 53.68 54.00 1.4M
2022-03-11 55.28 55.47 53.64 53.80 1.4M
2022-03-10 54.56 55.13 54.30 54.65 1.2M
2022-03-09 55.33 56.25 54.98 55.52 1.4M
2022-03-08 54.71 55.54 53.63 53.68 1.7M
2022-03-07 56.37 56.56 54.50 54.53 1.2M
2022-03-04 58.44 58.44 56.41 56.57 1.4M
2022-03-03 58.59 58.89 56.72 58.67 1.6M
2022-03-02 56.60 57.98 56.59 57.40 0.8M
2022-03-01 57.84 57.84 55.75 56.04 1.0M
2022-02-28 57.96 58.41 57.04 57.91 1.7M
2022-02-25 57.43 58.38 56.46 58.36 1.5M
2022-02-24 54.53 57.78 54.10 57.51 2.1M
2022-02-23 56.89 57.07 55.66 55.72 1.1M
2022-02-22 57.70 58.33 56.02 56.37 1.0M
2022-02-18 57.58 58.00 57.26 57.81 1.3M
2022-02-17 59.05 59.21 57.46 57.62 1.6M
2022-02-16 59.31 59.68 58.65 59.27 0.8M
2022-02-15 60.05 60.61 59.16 59.58 0.7M
2022-02-14 58.71 59.24 58.10 58.96 1.0M
2022-02-11 60.43 60.74 58.08 58.65 0.9M
2022-02-10 61.09 61.95 59.67 60.17 1.0M
2022-02-09 61.79 62.53 61.79 62.28 0.8M
2022-02-08 60.26 61.45 59.98 61.14 1.0M
2022-02-07 59.96 60.82 59.49 60.15 1.1M
2022-02-04 61.01 61.44 59.20 59.81 1.4M
2022-02-03 61.80 62.63 61.25 61.30 1.1M
2022-02-02 63.34 63.87 61.80 62.30 3.0M
2022-02-01 63.63 64.98 61.50 63.43 2.2M
2022-01-31 62.91 63.96 62.69 63.70 2.7M
2022-01-28 61.24 63.24 60.70 63.15 1.8M
2022-01-27 63.10 63.53 60.94 61.41 1.5M
2022-01-26 64.53 65.45 61.91 62.33 1.6M
2022-01-25 64.10 64.40 62.50 63.61 1.2M
2022-01-24 63.01 65.30 62.25 65.27 2.5M
2022-01-21 64.13 65.52 63.61 64.34 1.2M
2022-01-20 66.56 66.77 64.29 64.47 1.3M
2022-01-19 67.20 67.88 65.80 66.30 1.2M
2022-01-18 65.58 67.25 64.38 66.82 1.8M
2022-01-14 67.65 68.03 65.55 66.11 1.9M
2022-01-13 69.83 70.08 68.30 68.68 1.1M
2022-01-12 70.62 71.40 69.45 69.60 1.0M
2022-01-11 69.51 70.04 68.64 69.98 1.3M
2022-01-10 68.85 69.57 67.81 69.51 1.4M
2022-01-07 69.40 69.85 68.73 69.40 2.1M
2022-01-06 70.38 71.05 69.40 69.42 1.4M
2022-01-05 72.09 72.75 70.30 70.39 0.9M
2022-01-04 71.09 72.18 70.86 71.86 0.9M
2022-01-03 73.03 73.49 70.45 70.99 0.8M