滨特尔公司

PNR
🏛️ 美国 →
112.36
最后更新: 2025-10-02
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 72.81 73.27 72.47 72.71 0.6M
2023-12-28 72.89 73.13 72.53 73.00 0.6M
2023-12-27 72.75 73.10 72.52 72.99 0.5M
2023-12-26 71.84 72.80 71.69 72.62 2.0M
2023-12-22 71.45 72.02 71.00 71.89 1.7M
2023-12-21 71.43 71.43 70.65 71.29 1.0M
2023-12-20 71.43 71.82 70.49 70.58 0.8M
2023-12-19 71.02 71.42 70.35 71.28 1.2M
2023-12-18 70.78 70.78 69.68 70.16 1.3M
2023-12-15 72.01 72.02 70.63 70.93 3.2M
2023-12-14 69.39 72.52 69.39 72.32 2.2M
2023-12-13 67.85 68.77 66.77 68.66 1.3M
2023-12-12 67.41 68.10 66.91 67.35 1.0M
2023-12-11 67.50 67.79 67.19 67.34 1.2M
2023-12-08 66.83 67.59 66.70 67.41 3.3M
2023-12-07 66.53 66.88 66.18 66.74 0.8M
2023-12-06 65.84 67.30 65.76 66.44 1.0M
2023-12-05 66.20 66.49 65.31 65.38 1.0M
2023-12-04 65.74 66.77 65.55 66.52 1.6M
2023-12-01 64.40 66.31 64.40 66.28 1.1M
2023-11-30 63.93 64.75 63.38 64.54 2.2M
2023-11-29 64.23 64.45 63.09 63.72 1.5M
2023-11-28 63.95 64.24 63.29 63.59 1.3M
2023-11-27 63.08 64.40 62.81 64.05 1.7M
2023-11-24 62.63 63.22 62.63 63.22 0.3M
2023-11-22 62.69 63.17 62.33 62.72 0.7M
2023-11-21 62.65 62.79 62.23 62.39 0.9M
2023-11-20 62.75 63.04 62.05 62.84 1.2M
2023-11-17 63.43 63.49 62.30 62.94 1.5M
2023-11-16 63.93 64.47 62.64 62.89 1.6M
2023-11-15 63.09 64.50 62.78 63.99 1.4M
2023-11-14 62.07 63.83 62.07 63.25 1.4M
2023-11-13 61.14 61.27 60.38 60.49 1.2M
2023-11-10 61.08 61.44 60.15 61.40 1.3M
2023-11-09 61.95 61.95 60.47 60.70 1.3M
2023-11-08 61.40 61.74 61.06 61.39 1.3M
2023-11-07 60.65 61.50 60.31 61.35 1.1M
2023-11-06 61.56 61.99 60.59 60.99 1.1M
2023-11-03 61.31 62.63 61.07 61.64 1.3M
2023-11-02 60.12 60.88 59.61 60.24 1.8M
2023-11-01 58.33 58.93 57.88 58.92 1.2M
2023-10-31 58.29 58.50 57.45 58.12 2.2M
2023-10-30 58.22 59.05 57.81 58.71 1.0M
2023-10-27 58.37 58.75 57.40 57.68 1.0M
2023-10-26 57.95 59.02 57.67 58.36 1.7M
2023-10-25 58.51 58.98 57.18 57.38 2.8M
2023-10-24 61.50 61.99 59.13 59.47 3.6M
2023-10-23 62.06 63.16 62.03 62.31 2.4M
2023-10-20 63.08 63.24 61.91 62.21 1.7M
2023-10-19 62.36 64.75 62.26 63.04 2.3M
2023-10-18 64.18 64.34 62.47 62.52 1.2M
2023-10-17 63.27 65.30 63.02 64.72 1.1M
2023-10-16 63.25 63.98 62.71 63.83 1.2M
2023-10-13 64.46 64.52 61.95 62.41 1.4M
2023-10-12 65.73 65.75 63.96 64.49 0.8M
2023-10-11 64.46 65.76 64.46 65.60 1.0M
2023-10-10 64.16 65.43 63.77 64.48 0.9M
2023-10-09 62.60 63.90 62.08 63.69 1.0M
2023-10-06 62.58 63.73 61.97 63.30 1.3M
2023-10-05 64.04 64.16 62.74 62.81 1.2M
2023-10-04 63.44 64.17 63.16 64.06 1.2M
2023-10-03 63.34 64.03 62.77 63.21 1.5M
2023-10-02 64.50 65.23 63.29 63.56 1.0M
2023-09-29 65.59 65.99 64.20 64.75 1.0M
2023-09-28 64.50 65.95 64.12 65.22 1.0M
2023-09-27 64.55 65.00 64.06 64.72 0.9M
2023-09-26 64.99 65.39 63.84 63.99 1.0M
2023-09-25 64.89 66.20 64.66 65.61 0.7M
2023-09-22 65.10 65.39 64.64 64.98 0.9M
2023-09-21 65.69 65.69 64.95 65.06 0.9M
2023-09-20 66.90 67.52 66.07 66.12 0.6M
2023-09-19 66.90 67.44 65.83 66.44 0.8M
2023-09-18 67.03 67.58 66.60 67.13 0.6M
2023-09-15 66.78 67.11 66.26 66.86 2.0M
2023-09-14 66.95 67.40 66.43 67.31 0.8M
2023-09-13 67.36 67.47 65.65 66.37 1.0M
2023-09-12 68.10 68.69 67.23 67.49 0.7M
2023-09-11 68.50 68.99 68.08 68.80 1.0M
2023-09-08 68.76 69.08 67.94 68.08 0.8M
2023-09-07 69.07 69.80 68.53 69.09 0.8M
2023-09-06 68.88 69.95 68.88 69.63 0.6M
2023-09-05 70.79 70.83 68.64 68.97 0.9M
2023-09-01 70.60 71.06 70.43 70.96 0.7M
2023-08-31 69.59 70.76 69.40 70.26 1.5M
2023-08-30 69.00 69.74 68.55 69.58 0.6M
2023-08-29 67.38 68.96 67.18 68.85 0.7M
2023-08-28 67.23 68.04 67.23 67.61 0.5M
2023-08-25 66.91 67.36 66.12 67.05 0.6M
2023-08-24 67.39 67.81 66.45 66.51 0.6M
2023-08-23 66.49 67.69 66.38 67.51 0.7M
2023-08-22 66.83 67.10 66.08 66.27 0.6M
2023-08-21 66.63 66.93 65.55 66.46 1.1M
2023-08-18 66.09 66.88 65.44 66.60 1.2M
2023-08-17 68.55 68.55 66.44 66.46 1.4M
2023-08-16 69.16 69.74 68.27 68.31 0.7M
2023-08-15 69.34 69.54 68.70 69.03 0.9M
2023-08-14 69.70 69.89 69.23 69.80 0.9M
2023-08-11 70.55 70.79 69.49 69.77 1.1M
2023-08-10 71.17 71.68 70.28 70.81 0.8M
2023-08-09 71.65 71.65 70.75 71.06 1.0M
2023-08-08 70.35 71.82 70.15 71.72 1.1M
2023-08-07 70.36 71.76 70.36 71.28 1.2M
2023-08-04 69.72 70.48 68.62 69.85 1.7M
2023-08-03 68.78 69.55 68.29 69.35 1.1M
2023-08-02 69.50 69.63 68.82 69.01 1.3M
2023-08-01 69.37 69.99 69.06 69.90 1.3M
2023-07-31 69.85 70.31 68.74 69.50 2.5M
2023-07-28 69.96 70.45 69.20 69.69 2.0M
2023-07-27 67.99 69.90 67.68 68.81 2.6M
2023-07-26 66.11 67.00 65.87 66.92 2.0M
2023-07-25 65.98 66.91 65.76 66.35 1.3M
2023-07-24 66.36 66.87 66.04 66.26 1.5M
2023-07-21 66.50 66.80 66.13 66.34 2.1M
2023-07-20 65.79 66.68 65.43 66.26 1.4M
2023-07-19 65.55 66.62 65.51 66.33 1.1M
2023-07-18 65.91 66.73 65.44 65.63 1.1M
2023-07-17 65.65 66.22 65.14 65.94 1.0M
2023-07-14 64.70 65.89 63.75 65.87 2.3M
2023-07-13 66.91 67.14 66.60 66.74 1.6M
2023-07-12 66.57 66.91 65.56 66.71 1.3M
2023-07-11 64.62 66.32 64.60 65.71 2.1M
2023-07-10 63.02 64.33 62.82 64.07 1.0M
2023-07-07 62.46 63.81 62.46 62.84 1.3M
2023-07-06 62.73 62.93 61.91 62.56 1.1M
2023-07-05 63.40 64.14 63.13 63.38 1.4M
2023-07-03 63.97 64.21 63.52 63.97 0.4M
2023-06-30 64.30 64.84 63.57 64.60 1.4M
2023-06-29 62.53 64.02 62.29 63.68 1.2M
2023-06-28 62.87 63.17 61.93 62.39 0.8M
2023-06-27 61.18 62.87 61.09 62.70 1.0M
2023-06-26 60.01 61.27 60.01 61.04 0.7M
2023-06-23 59.78 60.34 59.50 60.12 1.4M
2023-06-22 60.92 60.92 60.13 60.23 0.6M
2023-06-21 60.49 61.16 60.11 60.81 1.7M
2023-06-20 60.57 60.95 60.10 60.74 1.0M
2023-06-16 61.21 61.76 60.43 60.81 1.6M
2023-06-15 60.23 61.20 60.13 61.01 0.9M
2023-06-14 60.93 61.18 60.05 60.59 1.0M
2023-06-13 59.71 60.80 59.70 60.72 0.8M
2023-06-12 59.26 59.91 58.81 59.77 1.0M
2023-06-09 60.01 60.53 58.79 59.17 1.6M
2023-06-08 60.40 60.87 59.54 59.89 1.0M
2023-06-07 59.11 60.88 59.11 60.80 1.7M
2023-06-06 57.95 59.38 57.71 59.05 0.8M
2023-06-05 58.59 58.59 57.60 58.00 0.6M
2023-06-02 56.91 58.69 56.74 58.50 1.0M
2023-06-01 55.40 56.50 55.26 56.32 1.0M
2023-05-31 56.79 56.86 55.41 55.47 2.5M
2023-05-30 57.85 58.22 56.83 57.18 1.1M
2023-05-26 57.26 57.83 56.85 57.60 0.8M
2023-05-25 57.03 57.16 56.19 57.15 1.1M
2023-05-24 57.49 57.60 56.14 56.75 1.0M
2023-05-23 58.72 59.13 57.73 57.73 1.2M
2023-05-22 59.22 59.52 58.74 59.18 0.7M
2023-05-19 60.00 60.05 58.83 59.16 0.9M
2023-05-18 58.86 59.68 58.66 59.45 1.0M
2023-05-17 58.82 59.48 58.50 59.06 0.9M
2023-05-16 58.52 58.70 57.88 58.38 0.6M
2023-05-15 58.77 59.17 58.36 59.12 0.8M
2023-05-12 59.06 59.33 58.15 58.80 1.1M
2023-05-11 58.13 58.70 57.88 58.65 1.2M
2023-05-10 59.22 60.00 57.36 58.41 1.0M
2023-05-09 58.37 58.80 57.95 58.42 0.9M
2023-05-08 59.09 59.36 58.11 58.56 1.2M
2023-05-05 57.70 58.39 57.45 57.87 0.9M
2023-05-04 57.50 58.21 56.86 57.12 1.5M
2023-05-03 58.00 58.61 57.32 57.66 1.3M
2023-05-02 57.67 57.91 56.36 57.85 1.3M
2023-05-01 58.28 58.55 57.35 57.61 1.3M
2023-04-28 57.91 58.30 57.25 58.08 3.7M
2023-04-27 54.44 57.53 53.88 57.53 3.4M
2023-04-26 52.85 53.40 52.28 52.42 2.1M
2023-04-25 53.84 54.02 53.13 53.32 1.3M
2023-04-24 53.49 54.01 53.49 53.98 1.0M
2023-04-21 53.09 53.57 52.89 53.46 1.7M
2023-04-20 51.63 53.27 51.38 53.01 1.5M
2023-04-19 52.53 52.85 52.36 52.81 0.9M
2023-04-18 53.45 53.53 52.65 52.88 1.4M
2023-04-17 53.23 53.38 52.53 53.06 1.6M
2023-04-14 53.42 54.12 52.60 52.94 1.0M
2023-04-13 53.31 53.95 52.55 53.56 1.3M
2023-04-12 54.00 54.14 52.78 53.17 1.0M
2023-04-11 53.34 54.00 53.34 53.44 0.7M
2023-04-10 52.31 53.08 51.86 53.07 0.7M
2023-04-06 52.08 52.59 51.89 52.59 1.5M
2023-04-05 53.39 53.65 51.92 52.32 1.8M
2023-04-04 55.15 55.56 53.37 53.81 1.1M
2023-04-03 55.05 55.37 54.30 55.12 1.0M
2023-03-31 54.15 55.39 53.93 55.27 1.4M
2023-03-30 54.51 54.51 53.55 53.76 1.1M
2023-03-29 54.14 54.27 53.36 53.92 1.2M
2023-03-28 52.68 53.62 52.68 53.50 1.2M
2023-03-27 52.51 52.93 52.07 52.74 1.5M
2023-03-24 50.38 51.80 50.15 51.78 2.0M
2023-03-23 51.36 52.31 50.53 51.01 1.5M
2023-03-22 52.72 53.10 51.34 51.35 1.0M
2023-03-21 52.35 53.29 52.35 52.80 1.4M
2023-03-20 51.34 51.91 51.02 51.45 1.6M
2023-03-17 51.65 51.65 50.42 50.92 4.0M
2023-03-16 51.26 52.62 50.78 52.09 1.6M
2023-03-15 52.20 52.20 50.80 51.68 1.7M
2023-03-14 53.85 54.03 52.69 53.35 1.9M
2023-03-13 51.90 52.85 51.34 52.23 1.1M
2023-03-10 54.46 54.46 51.82 52.68 2.4M
2023-03-09 55.71 56.06 54.34 54.39 1.1M
2023-03-08 55.54 55.90 55.10 55.77 1.3M
2023-03-07 56.16 56.27 55.43 55.48 0.9M
2023-03-06 56.48 56.84 55.74 56.14 1.8M
2023-03-03 55.75 56.70 55.48 56.49 1.1M
2023-03-02 54.98 55.57 54.21 55.48 1.6M
2023-03-01 55.35 56.06 55.17 55.36 1.1M
2023-02-28 55.53 56.48 55.34 55.94 3.5M
2023-02-27 56.17 56.35 55.29 55.58 0.9M
2023-02-24 54.36 55.72 54.35 55.43 1.2M
2023-02-23 54.90 55.40 54.39 55.12 1.0M
2023-02-22 55.00 55.37 54.24 54.64 1.8M
2023-02-21 56.07 56.20 54.41 54.72 1.1M
2023-02-17 56.32 56.90 55.55 56.83 1.2M
2023-02-16 55.81 56.77 55.39 56.34 1.2M
2023-02-15 56.16 57.19 55.85 56.93 1.4M
2023-02-14 56.17 56.65 55.35 56.40 1.8M
2023-02-13 55.44 56.59 55.02 56.54 1.6M
2023-02-10 55.35 55.77 55.16 55.21 2.0M
2023-02-09 57.26 57.38 55.84 55.89 1.2M
2023-02-08 57.24 57.48 56.27 56.71 1.4M
2023-02-07 57.88 57.90 56.49 57.61 1.7M
2023-02-06 58.68 58.73 57.92 58.23 1.9M
2023-02-03 59.28 59.86 58.89 59.37 2.3M
2023-02-02 58.49 60.85 58.09 60.21 4.3M
2023-02-01 55.43 57.85 54.75 57.62 3.2M
2023-01-31 52.00 55.60 52.00 55.38 5.7M
2023-01-30 50.95 51.41 50.57 50.70 2.0M
2023-01-27 50.48 51.81 50.21 51.53 1.3M
2023-01-26 51.09 51.09 50.15 50.59 1.3M
2023-01-25 49.86 50.77 49.52 50.74 1.2M
2023-01-24 50.11 50.76 49.63 50.38 1.1M
2023-01-23 49.63 50.55 49.20 50.44 2.0M
2023-01-20 48.34 49.19 47.90 49.16 2.0M
2023-01-19 49.53 49.72 47.93 48.03 2.0M
2023-01-18 50.77 51.25 50.02 50.24 1.5M
2023-01-17 50.56 51.09 50.33 50.53 1.2M
2023-01-13 50.01 50.77 49.92 50.52 1.6M
2023-01-12 49.94 50.24 49.35 49.86 1.1M
2023-01-11 48.44 49.58 48.11 49.54 1.9M
2023-01-10 47.33 48.28 47.14 47.98 1.8M
2023-01-09 47.00 47.97 46.45 47.49 2.0M
2023-01-06 46.68 47.13 46.42 46.80 2.1M
2023-01-05 46.23 46.78 46.00 46.16 0.9M
2023-01-04 45.88 47.15 45.78 46.70 2.0M
2023-01-03 45.66 45.80 44.66 45.20 1.0M