Centene Corp.

CNC
🏛️ 美国 →
35.68
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
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 84.11 84.15 82.36 82.40 3.0M
2021-12-30 84.27 84.61 83.77 83.99 2.0M
2021-12-29 84.50 85.12 83.97 84.22 1.9M
2021-12-28 84.30 85.20 84.23 84.45 1.8M
2021-12-27 84.96 85.03 83.37 84.37 2.9M
2021-12-23 84.44 85.44 84.08 84.72 2.3M
2021-12-22 82.82 84.55 82.29 84.37 3.2M
2021-12-21 82.94 83.75 81.88 82.99 3.5M
2021-12-20 82.23 82.96 80.95 82.42 4.5M
2021-12-17 83.12 84.10 82.15 83.02 7.8M
2021-12-16 83.84 84.75 82.85 83.00 6.3M
2021-12-15 81.96 83.59 80.81 83.33 6.7M
2021-12-14 78.80 82.22 78.80 81.85 10.9M
2021-12-13 78.90 79.32 77.42 78.15 4.5M
2021-12-10 76.50 79.74 76.41 78.45 7.3M
2021-12-09 73.76 75.18 73.15 74.87 4.9M
2021-12-08 73.50 74.32 73.25 73.88 4.7M
2021-12-07 72.25 73.71 71.89 73.40 5.3M
2021-12-06 72.00 74.29 71.69 71.77 5.3M
2021-12-03 71.71 72.55 70.31 71.05 3.4M
2021-12-02 70.41 71.71 69.51 71.42 3.8M
2021-12-01 72.30 73.07 70.09 70.18 3.4M
2021-11-30 73.36 73.50 71.01 71.41 4.5M
2021-11-29 73.83 74.26 73.22 73.77 3.1M
2021-11-26 74.56 74.86 72.84 73.90 2.0M
2021-11-24 75.76 76.15 75.43 75.61 3.1M
2021-11-23 74.27 76.26 74.25 76.03 3.1M
2021-11-22 72.99 74.48 72.42 74.08 2.5M
2021-11-19 75.31 75.31 72.63 73.01 3.8M
2021-11-18 76.40 77.65 75.07 75.37 7.4M
2021-11-17 75.15 76.82 74.98 76.18 6.3M
2021-11-16 75.17 75.64 74.20 74.98 3.5M
2021-11-15 75.68 76.05 74.80 75.10 2.6M
2021-11-12 75.75 76.17 74.91 75.86 2.4M
2021-11-11 74.94 75.59 74.50 75.29 2.0M
2021-11-10 74.79 75.83 74.32 75.06 4.2M
2021-11-09 73.97 74.84 73.50 74.77 2.6M
2021-11-08 74.14 74.25 73.42 74.08 1.8M
2021-11-05 73.81 74.92 73.51 74.17 2.7M
2021-11-04 74.38 74.84 73.41 73.77 5.1M
2021-11-03 68.82 74.85 68.45 73.90 7.6M
2021-11-02 71.70 71.88 69.02 69.34 4.8M
2021-11-01 70.39 72.30 70.29 71.74 4.7M
2021-10-29 71.38 71.89 70.95 71.24 3.0M
2021-10-28 69.86 71.71 69.23 71.61 3.6M
2021-10-27 70.99 72.82 70.47 70.55 7.7M
2021-10-26 68.46 71.57 68.11 70.97 10.2M
2021-10-25 69.03 69.15 67.79 67.97 5.1M
2021-10-22 68.77 69.61 68.37 69.24 3.0M
2021-10-21 67.92 69.29 67.68 68.99 4.9M
2021-10-20 65.16 68.35 64.84 68.09 5.8M
2021-10-19 64.48 64.89 64.02 64.71 2.5M
2021-10-18 65.11 65.42 63.99 64.01 2.6M
2021-10-15 63.37 65.55 63.28 65.32 4.4M
2021-10-14 63.51 64.67 62.96 63.23 3.9M
2021-10-13 62.74 62.74 61.21 61.94 3.2M
2021-10-12 63.16 63.85 62.97 63.04 2.8M
2021-10-11 64.14 64.49 63.01 63.10 2.2M
2021-10-08 64.17 64.58 63.64 64.33 2.7M
2021-10-07 63.40 64.62 63.26 63.97 2.4M
2021-10-06 62.07 63.12 60.81 63.04 3.3M
2021-10-05 62.68 63.07 61.94 62.71 4.0M
2021-10-04 63.25 64.01 62.25 62.53 2.4M
2021-10-01 62.67 63.34 61.24 63.05 2.5M
2021-09-30 63.91 64.34 62.07 62.31 4.1M
2021-09-29 63.37 63.73 63.01 63.26 1.6M
2021-09-28 63.50 64.06 62.93 63.50 2.8M
2021-09-27 63.16 64.91 63.00 63.83 3.8M
2021-09-24 62.43 63.03 61.98 62.82 1.6M
2021-09-23 62.73 63.54 62.45 62.60 2.4M
2021-09-22 63.25 64.13 62.82 62.94 2.2M
2021-09-21 64.53 64.90 63.00 63.09 4.8M
2021-09-20 64.04 64.91 63.47 64.35 4.4M
2021-09-17 61.57 65.05 61.50 64.64 12.2M
2021-09-16 61.93 62.55 61.11 61.59 2.1M
2021-09-15 60.37 62.20 60.17 61.63 3.9M
2021-09-14 62.76 62.82 60.58 60.80 3.2M
2021-09-13 59.98 64.22 59.84 62.90 6.0M
2021-09-10 62.19 62.27 59.67 59.73 4.0M
2021-09-09 62.63 63.12 61.84 61.96 2.1M
2021-09-08 63.67 63.95 62.61 62.85 1.9M
2021-09-07 64.11 64.36 63.21 63.79 2.6M
2021-09-03 64.60 64.66 64.17 64.37 1.9M
2021-09-02 62.70 64.86 62.70 64.61 2.2M
2021-09-01 63.39 63.46 62.15 62.71 2.2M
2021-08-31 62.96 64.00 62.65 62.98 3.8M
2021-08-30 63.89 63.95 63.16 63.23 2.7M
2021-08-27 63.81 64.47 63.45 63.98 1.7M
2021-08-26 63.63 63.93 63.33 63.58 2.4M
2021-08-25 64.43 64.45 63.34 63.56 2.8M
2021-08-24 64.81 64.98 64.04 64.58 2.2M
2021-08-23 64.77 65.09 64.52 64.53 2.0M
2021-08-20 63.95 64.52 63.72 64.31 2.4M
2021-08-19 63.57 64.67 63.11 63.91 2.0M
2021-08-18 65.25 65.77 63.78 63.82 3.2M
2021-08-17 63.64 65.49 63.64 65.41 3.1M
2021-08-16 62.84 64.13 62.41 64.06 2.8M
2021-08-13 63.47 63.47 62.38 63.07 4.6M
2021-08-12 64.26 64.71 63.07 63.11 3.7M
2021-08-11 65.16 65.22 64.34 64.45 3.2M
2021-08-10 66.20 66.36 64.88 64.99 4.1M
2021-08-09 66.75 67.05 66.16 66.19 3.8M
2021-08-06 67.42 68.16 66.09 66.80 5.4M
2021-08-05 69.07 69.09 65.45 67.23 7.3M
2021-08-04 68.90 69.41 68.75 69.09 2.6M
2021-08-03 70.34 70.34 69.01 69.33 2.8M
2021-08-02 68.62 70.46 68.57 70.31 4.3M
2021-07-30 68.89 69.33 68.50 68.61 3.8M
2021-07-29 70.00 70.03 68.81 69.08 2.7M
2021-07-28 70.53 70.53 69.46 69.73 3.9M
2021-07-27 69.31 71.10 68.25 70.47 6.7M
2021-07-26 73.17 73.44 72.01 72.67 3.5M
2021-07-23 73.50 73.87 73.07 73.46 3.0M
2021-07-22 73.05 73.50 72.60 73.15 3.2M
2021-07-21 72.28 72.92 71.38 72.91 3.8M
2021-07-20 71.76 72.97 71.39 71.67 2.9M
2021-07-19 72.17 72.69 70.76 71.37 3.3M
2021-07-16 73.42 73.48 72.54 72.66 1.8M
2021-07-15 73.25 74.03 72.62 73.30 4.1M
2021-07-14 74.70 74.77 73.52 73.77 2.5M
2021-07-13 74.52 75.59 74.32 74.57 2.4M
2021-07-12 73.24 74.93 73.00 74.70 3.3M
2021-07-09 73.58 73.84 73.24 73.51 1.8M
2021-07-08 73.62 73.77 72.02 72.66 2.7M
2021-07-07 73.65 74.21 73.07 74.14 1.9M
2021-07-06 73.64 73.74 72.19 73.61 2.7M
2021-07-02 73.64 73.93 72.91 73.88 3.1M
2021-07-01 73.14 73.83 73.00 73.66 3.2M
2021-06-30 73.68 73.78 72.45 72.93 3.0M
2021-06-29 74.60 74.81 73.46 73.75 2.1M
2021-06-28 73.64 74.50 73.21 74.30 2.8M
2021-06-25 72.78 74.32 72.47 73.90 5.3M
2021-06-24 73.55 74.06 72.78 72.80 2.4M
2021-06-23 72.44 73.33 72.00 73.09 3.1M
2021-06-22 72.44 72.64 71.57 72.20 2.2M
2021-06-21 71.86 72.68 71.29 72.17 3.3M
2021-06-18 72.57 73.60 71.37 71.69 6.5M
2021-06-17 72.43 74.59 72.12 74.31 9.0M
2021-06-16 70.50 75.25 70.48 72.62 10.8M
2021-06-15 69.01 70.38 68.46 70.00 3.3M
2021-06-14 70.58 70.64 68.69 68.78 3.5M
2021-06-11 71.17 71.38 70.52 70.81 1.9M
2021-06-10 71.56 71.74 70.37 71.02 2.8M
2021-06-09 71.78 72.29 71.46 71.66 2.6M
2021-06-08 71.35 72.07 71.17 71.55 4.8M
2021-06-07 71.77 72.10 71.22 71.28 3.6M
2021-06-04 72.79 72.97 71.13 71.44 3.2M
2021-06-03 72.39 72.92 71.90 72.41 3.3M
2021-06-02 73.41 73.50 72.30 72.61 2.9M
2021-06-01 73.87 74.10 72.78 73.28 4.3M
2021-05-28 73.73 74.23 73.24 73.60 3.2M
2021-05-27 73.67 73.90 73.30 73.72 4.2M
2021-05-26 73.89 74.25 73.18 73.49 3.3M
2021-05-25 73.91 74.52 73.44 73.96 5.3M
2021-05-24 73.96 74.39 73.62 73.92 5.3M
2021-05-21 72.12 73.96 72.04 73.73 7.2M
2021-05-20 70.68 72.45 70.29 71.80 8.3M
2021-05-19 70.75 71.06 70.27 70.88 4.2M
2021-05-18 70.78 71.37 69.92 70.73 4.8M
2021-05-17 69.31 70.98 69.20 70.56 4.6M
2021-05-14 68.89 69.35 68.42 69.20 3.0M
2021-05-13 69.28 69.99 68.30 68.39 5.5M
2021-05-12 67.85 70.14 67.66 69.64 5.4M
2021-05-11 70.01 70.40 67.74 68.06 3.9M
2021-05-10 70.11 71.04 69.42 69.56 5.8M
2021-05-07 65.28 70.51 65.04 70.45 11.8M
2021-05-06 65.65 65.87 64.13 65.19 4.0M
2021-05-05 64.17 65.62 63.64 65.29 6.6M
2021-05-04 62.13 64.58 62.10 64.56 4.5M
2021-05-03 61.45 63.23 61.45 62.42 4.1M
2021-04-30 60.42 61.87 60.13 61.74 5.2M
2021-04-29 59.90 60.92 59.57 60.59 5.7M
2021-04-28 61.46 61.46 59.33 59.49 8.4M
2021-04-27 63.93 64.49 61.00 61.31 10.7M
2021-04-26 65.50 66.68 65.37 66.00 4.7M
2021-04-23 64.53 65.56 64.28 65.37 3.3M
2021-04-22 65.24 65.31 63.87 64.64 1.9M
2021-04-21 65.70 66.10 65.02 65.49 1.8M
2021-04-20 65.35 66.12 65.24 65.43 2.0M
2021-04-19 64.99 65.75 64.62 65.38 3.4M
2021-04-16 64.47 65.15 64.07 64.96 3.4M
2021-04-15 62.64 64.47 62.49 64.24 3.8M
2021-04-14 62.40 62.89 62.07 62.58 2.7M
2021-04-13 61.71 62.93 61.71 62.23 3.4M
2021-04-12 62.75 63.57 62.27 62.43 3.0M
2021-04-09 61.95 62.66 61.50 62.61 3.7M
2021-04-08 62.00 62.40 61.30 61.54 4.6M
2021-04-07 62.81 62.95 62.25 62.62 2.7M
2021-04-06 63.95 63.95 62.40 62.64 3.2M
2021-04-05 63.84 64.61 63.67 63.96 2.3M
2021-04-01 63.84 64.03 62.38 63.25 3.8M
2021-03-31 64.81 65.30 63.79 63.91 3.0M
2021-03-30 65.56 66.14 65.05 65.38 2.9M
2021-03-29 64.79 66.32 64.74 65.64 2.5M
2021-03-26 64.80 65.24 64.36 64.86 3.4M
2021-03-25 65.24 65.28 63.32 64.94 2.4M
2021-03-24 63.98 65.19 63.87 64.94 2.5M
2021-03-23 64.81 64.87 63.75 64.06 2.2M
2021-03-22 63.59 64.63 63.01 64.46 2.2M
2021-03-19 63.40 65.18 63.22 64.24 5.4M
2021-03-18 61.69 64.16 61.26 63.57 3.5M
2021-03-17 63.14 63.66 61.79 61.89 2.7M
2021-03-16 62.59 63.23 62.06 62.97 2.3M
2021-03-15 63.00 63.54 61.90 62.80 2.6M
2021-03-12 62.34 62.99 61.74 62.90 2.8M
2021-03-11 61.76 62.95 61.59 61.89 3.0M
2021-03-10 61.62 62.45 61.08 61.59 2.6M
2021-03-09 61.70 62.95 61.33 61.49 3.6M
2021-03-08 60.96 61.96 60.22 61.72 3.8M
2021-03-05 59.58 60.68 58.85 60.52 5.3M
2021-03-04 58.89 60.29 58.62 59.29 4.5M
2021-03-03 58.64 59.21 58.37 58.80 2.9M
2021-03-02 59.89 60.25 59.05 59.14 3.2M
2021-03-01 59.01 59.93 58.95 59.39 2.2M
2021-02-26 58.95 59.62 58.08 58.54 3.9M
2021-02-25 59.47 60.27 58.45 58.76 3.4M
2021-02-24 59.05 59.79 58.74 59.35 2.6M
2021-02-23 58.87 59.87 58.11 59.30 4.4M
2021-02-22 57.50 58.70 57.16 58.28 3.6M
2021-02-19 58.90 59.09 57.71 57.97 3.1M
2021-02-18 58.42 59.51 58.42 58.73 3.8M
2021-02-17 58.05 59.11 57.99 58.61 2.9M
2021-02-16 59.40 59.47 57.87 58.19 3.8M
2021-02-12 59.86 60.00 59.02 59.20 3.1M
2021-02-11 60.97 61.47 59.77 59.97 3.9M
2021-02-10 60.90 62.33 60.75 61.06 5.3M
2021-02-09 59.75 60.63 58.75 60.27 5.7M
2021-02-08 59.17 59.43 57.77 58.24 4.2M
2021-02-05 60.83 61.20 58.57 58.88 4.3M
2021-02-04 60.79 60.97 59.92 60.40 3.1M
2021-02-03 59.79 60.99 59.58 60.48 2.5M
2021-02-02 60.36 61.15 59.59 59.64 2.7M
2021-02-01 60.25 60.71 59.47 59.60 3.0M
2021-01-29 60.49 61.12 59.24 60.30 3.4M
2021-01-28 59.10 61.39 58.79 60.77 4.5M
2021-01-27 59.29 59.50 57.80 58.42 5.6M
2021-01-26 61.40 61.67 59.83 60.10 3.0M
2021-01-25 61.37 62.16 60.70 60.93 3.5M
2021-01-22 62.52 62.68 61.48 61.51 3.9M
2021-01-21 61.78 63.67 61.53 62.75 5.1M
2021-01-20 62.81 63.08 61.54 62.42 3.4M
2021-01-19 64.60 64.84 62.65 62.79 2.7M
2021-01-15 64.12 64.83 63.51 63.99 4.1M
2021-01-14 66.64 67.21 64.90 65.03 3.0M
2021-01-13 67.38 67.67 66.23 66.51 2.7M
2021-01-12 68.68 69.82 68.12 68.14 1.9M
2021-01-11 66.85 68.94 66.85 68.68 2.5M
2021-01-08 69.87 70.26 67.56 68.21 3.7M
2021-01-07 67.74 69.96 67.74 69.75 4.3M
2021-01-06 62.61 67.85 62.27 67.66 11.3M
2021-01-05 62.00 62.79 60.98 61.07 3.6M
2021-01-04 60.61 62.13 59.91 62.09 6.3M