Centene Corp.

CNC
🏛️ 美国 →
35.21
最后更新: 2025-09-29
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 81.72 82.12 81.13 82.01 1.9M
2022-12-29 81.99 82.35 81.35 81.72 1.7M
2022-12-28 81.85 82.81 81.42 81.58 2.2M
2022-12-27 81.95 82.25 81.50 81.58 1.9M
2022-12-23 81.86 82.65 81.31 81.63 2.5M
2022-12-22 81.80 82.96 81.45 82.24 3.5M
2022-12-21 80.59 81.69 79.39 81.65 3.3M
2022-12-20 81.70 82.13 80.13 80.38 2.7M
2022-12-19 81.10 82.29 80.35 81.42 2.9M
2022-12-16 80.45 82.50 79.76 81.40 7.0M
2022-12-15 82.35 82.90 79.98 80.31 3.8M
2022-12-14 83.48 84.39 81.96 83.00 4.3M
2022-12-13 85.98 86.06 82.60 83.22 4.5M
2022-12-12 86.54 87.19 85.90 86.89 3.2M
2022-12-09 86.24 87.28 86.15 86.25 2.0M
2022-12-08 87.75 87.79 86.47 86.49 1.9M
2022-12-07 86.07 87.42 86.07 87.35 2.8M
2022-12-06 86.14 87.04 85.31 85.93 2.3M
2022-12-05 85.29 86.57 85.10 86.35 2.1M
2022-12-02 85.37 85.93 85.01 85.79 4.8M
2022-12-01 87.41 87.84 85.19 85.81 3.7M
2022-11-30 84.12 87.18 84.10 87.05 6.2M
2022-11-29 84.14 85.07 83.81 84.42 3.1M
2022-11-28 84.86 85.62 84.56 84.93 3.5M
2022-11-25 83.80 85.19 83.80 84.86 1.5M
2022-11-23 83.09 84.06 82.65 83.63 3.5M
2022-11-22 82.73 83.53 82.37 82.96 3.3M
2022-11-21 82.58 82.85 81.68 82.12 2.5M
2022-11-18 82.56 83.27 81.90 82.68 2.6M
2022-11-17 79.63 82.25 79.63 80.93 2.9M
2022-11-16 80.29 80.67 79.01 79.51 4.4M
2022-11-15 82.85 83.37 79.30 79.67 5.5M
2022-11-14 82.00 83.36 81.96 82.04 3.2M
2022-11-11 84.43 84.43 79.48 82.07 5.8M
2022-11-10 85.96 85.96 81.69 84.43 3.9M
2022-11-09 84.45 84.85 83.66 83.88 3.2M
2022-11-08 82.83 84.95 82.27 84.00 3.8M
2022-11-07 82.38 83.69 80.91 82.95 3.6M
2022-11-04 85.65 85.65 80.83 81.73 4.3M
2022-11-03 84.53 85.75 83.87 85.08 2.3M
2022-11-02 85.79 86.62 84.97 85.06 2.9M
2022-11-01 85.21 86.60 84.80 85.93 2.4M
2022-10-31 85.31 85.85 84.86 85.13 2.6M
2022-10-28 84.59 86.07 84.08 85.80 2.6M
2022-10-27 84.61 84.98 83.18 84.07 3.0M
2022-10-26 83.67 86.61 83.67 84.80 3.7M
2022-10-25 77.80 83.88 77.80 83.63 8.3M
2022-10-24 74.72 76.30 74.72 75.81 4.0M
2022-10-21 74.26 75.37 73.54 73.85 4.5M
2022-10-20 76.37 76.57 73.95 74.15 2.7M
2022-10-19 75.32 76.46 74.77 75.72 2.6M
2022-10-18 76.84 77.26 75.06 75.32 2.5M
2022-10-17 75.01 75.27 74.35 75.18 2.5M
2022-10-14 75.69 75.72 73.45 74.30 3.4M
2022-10-13 73.50 75.83 73.21 75.26 4.0M
2022-10-12 75.29 76.01 74.27 74.32 2.7M
2022-10-11 74.09 76.29 73.85 75.32 3.6M
2022-10-10 75.11 75.23 73.20 73.76 5.6M
2022-10-07 76.95 77.00 74.07 74.82 7.6M
2022-10-06 80.80 81.25 79.88 80.24 4.0M
2022-10-05 80.39 81.34 79.69 80.81 2.9M
2022-10-04 80.39 81.49 79.88 80.87 3.1M
2022-10-03 78.44 80.48 78.41 80.00 2.7M
2022-09-30 78.35 79.53 77.52 77.81 4.7M
2022-09-29 77.66 77.98 76.61 77.68 3.0M
2022-09-28 77.69 78.94 76.80 78.18 2.8M
2022-09-27 77.98 79.03 77.25 77.30 4.1M
2022-09-26 78.05 79.27 77.26 77.71 3.4M
2022-09-23 78.38 78.81 76.97 78.71 5.7M
2022-09-22 80.21 80.61 78.85 78.94 7.0M
2022-09-21 83.73 84.49 80.79 80.91 5.1M
2022-09-20 84.83 84.83 82.78 83.41 6.7M
2022-09-19 83.84 84.98 83.51 84.77 3.6M
2022-09-16 85.44 85.57 82.94 84.28 10.3M
2022-09-15 84.00 87.08 83.55 86.00 8.7M
2022-09-14 89.94 90.04 82.10 83.92 10.1M
2022-09-13 91.70 92.17 89.88 90.03 3.0M
2022-09-12 92.39 93.58 91.46 92.90 1.6M
2022-09-09 92.04 92.75 91.18 91.99 2.2M
2022-09-08 89.34 92.47 89.34 91.26 3.4M
2022-09-07 88.00 89.69 87.70 89.33 2.7M
2022-09-06 89.34 89.84 87.39 88.33 4.2M
2022-09-02 91.38 91.84 89.52 90.05 2.3M
2022-09-01 89.45 91.29 89.41 91.24 3.5M
2022-08-31 91.34 92.69 87.16 89.74 8.8M
2022-08-30 91.65 91.65 90.45 91.19 2.5M
2022-08-29 89.27 92.09 89.00 91.44 2.4M
2022-08-26 91.42 92.21 89.10 89.94 7.0M
2022-08-25 95.99 96.12 95.33 95.73 2.2M
2022-08-24 95.20 96.01 94.98 95.62 1.4M
2022-08-23 96.85 96.85 94.97 95.11 2.3M
2022-08-22 96.04 96.98 96.01 96.80 2.0M
2022-08-19 95.62 97.73 95.58 96.90 2.7M
2022-08-18 94.97 95.53 94.39 95.34 1.8M
2022-08-17 95.50 95.66 94.48 94.83 2.2M
2022-08-16 96.94 97.51 96.00 96.33 2.1M
2022-08-15 96.14 98.53 96.00 97.22 2.6M
2022-08-12 94.26 96.80 94.26 96.64 2.7M
2022-08-11 94.80 95.58 93.74 94.01 1.9M
2022-08-10 95.30 95.66 94.40 94.82 1.9M
2022-08-09 93.56 95.92 93.56 94.77 2.5M
2022-08-08 93.25 94.04 92.95 93.32 1.8M
2022-08-05 92.12 93.51 92.03 93.05 1.9M
2022-08-04 92.91 93.41 92.12 92.97 2.6M
2022-08-03 93.31 94.12 92.62 92.80 2.6M
2022-08-02 92.67 93.97 91.32 93.31 2.2M
2022-08-01 93.15 94.25 91.41 92.25 2.2M
2022-07-29 92.21 93.54 91.46 92.97 3.0M
2022-07-28 92.77 93.04 91.63 92.35 2.6M
2022-07-27 92.41 93.17 91.23 92.51 2.5M
2022-07-26 92.61 94.58 91.85 93.15 4.0M
2022-07-25 91.20 92.65 91.04 91.93 3.4M
2022-07-22 91.16 91.50 89.51 90.94 2.9M
2022-07-21 90.11 90.79 88.01 90.51 2.8M
2022-07-20 91.00 91.30 88.90 90.16 3.0M
2022-07-19 90.37 91.62 90.09 91.35 2.6M
2022-07-18 89.85 90.91 89.11 89.72 3.3M
2022-07-15 87.72 89.84 86.86 89.66 3.5M
2022-07-14 85.10 86.14 84.15 85.76 2.5M
2022-07-13 85.71 86.79 85.11 85.19 2.2M
2022-07-12 86.63 87.51 86.26 86.91 2.4M
2022-07-11 87.15 88.37 86.90 87.22 2.9M
2022-07-08 85.06 88.77 84.72 88.01 4.6M
2022-07-07 85.83 86.84 85.15 85.26 2.0M
2022-07-06 85.09 86.57 84.68 86.01 2.5M
2022-07-05 85.12 85.23 81.75 84.75 2.8M
2022-07-01 84.73 86.39 83.56 86.21 2.0M
2022-06-30 84.40 85.39 83.44 84.61 2.5M
2022-06-29 84.50 85.71 83.89 84.94 2.9M
2022-06-28 85.33 86.98 84.07 84.33 2.8M
2022-06-27 83.25 85.16 82.79 84.57 2.2M
2022-06-24 83.79 83.88 82.09 82.95 3.8M
2022-06-23 82.33 84.28 82.05 83.64 2.9M
2022-06-22 80.44 82.71 80.23 81.87 3.2M
2022-06-21 78.19 81.59 77.94 80.86 6.0M
2022-06-17 78.50 79.30 76.11 76.32 6.2M
2022-06-16 76.30 77.39 75.17 76.64 4.1M
2022-06-15 76.98 78.33 76.27 77.46 3.4M
2022-06-14 76.01 76.63 74.86 76.23 2.6M
2022-06-13 77.99 78.11 75.41 75.70 2.8M
2022-06-10 78.23 80.40 77.66 79.51 2.2M
2022-06-09 82.34 82.34 79.97 80.02 2.0M
2022-06-08 82.89 83.43 82.27 82.60 1.0M
2022-06-07 83.03 83.50 82.32 83.35 1.5M
2022-06-06 82.79 83.71 82.30 83.24 1.3M
2022-06-03 82.31 82.63 81.67 81.97 1.4M
2022-06-02 81.36 82.65 79.89 82.56 1.9M
2022-06-01 81.90 82.35 80.30 81.21 2.2M
2022-05-31 83.92 84.06 81.07 81.44 6.3M
2022-05-27 82.44 84.43 82.04 84.41 4.5M
2022-05-26 81.99 83.47 81.01 81.89 4.9M
2022-05-25 86.65 86.65 84.39 85.31 2.5M
2022-05-24 86.37 87.34 85.35 87.21 2.2M
2022-05-23 85.63 86.73 85.12 86.04 2.4M
2022-05-20 82.90 85.02 82.27 84.96 2.6M
2022-05-19 80.78 83.42 80.58 82.64 2.0M
2022-05-18 83.69 83.97 81.05 81.77 2.0M
2022-05-17 85.75 85.82 83.90 84.10 3.0M
2022-05-16 83.08 85.98 82.72 84.72 3.3M
2022-05-13 81.69 82.79 81.00 82.32 2.6M
2022-05-12 80.72 81.65 79.32 81.23 3.3M
2022-05-11 79.81 84.46 79.76 80.65 3.7M
2022-05-10 80.55 81.18 78.66 79.96 2.5M
2022-05-09 83.27 83.50 78.67 79.19 3.4M
2022-05-06 84.48 85.13 82.41 84.03 2.3M
2022-05-05 82.17 85.93 82.11 84.82 4.7M
2022-05-04 81.15 83.35 79.61 82.91 2.3M
2022-05-03 80.89 82.32 80.16 80.34 3.0M
2022-05-02 80.99 81.46 78.13 79.06 3.3M
2022-04-29 80.99 82.55 80.33 80.55 3.9M
2022-04-28 81.41 82.13 80.30 81.59 3.5M
2022-04-27 82.83 83.02 80.17 80.72 3.6M
2022-04-26 85.52 86.02 81.60 81.88 4.1M
2022-04-25 84.13 84.87 82.53 84.86 2.5M
2022-04-22 87.06 87.09 84.26 84.41 1.8M
2022-04-21 89.25 89.92 87.60 87.84 2.2M
2022-04-20 87.12 89.10 86.91 89.01 2.1M
2022-04-19 85.50 86.80 85.27 85.99 1.7M
2022-04-18 86.57 86.75 84.56 84.88 2.1M
2022-04-14 86.79 88.19 86.47 86.54 1.5M
2022-04-13 86.00 86.56 85.30 86.21 2.7M
2022-04-12 86.54 87.52 85.60 85.81 1.8M
2022-04-11 89.06 89.06 86.72 86.90 1.4M
2022-04-08 88.93 89.79 88.13 88.48 2.4M
2022-04-07 87.14 89.21 86.52 88.56 3.5M
2022-04-06 84.62 87.22 84.40 87.12 2.5M
2022-04-05 84.14 85.76 84.02 84.83 2.4M
2022-04-04 85.37 85.68 83.69 84.18 2.1M
2022-04-01 84.96 86.02 84.48 85.51 2.1M
2022-03-31 85.57 86.20 84.16 84.19 3.1M
2022-03-30 85.00 86.61 85.00 86.36 2.6M
2022-03-29 86.35 86.35 84.17 84.93 2.8M
2022-03-28 86.24 86.28 84.73 85.24 2.9M
2022-03-25 85.01 85.81 83.99 85.59 1.8M
2022-03-24 82.71 85.05 82.58 84.71 2.7M
2022-03-23 84.78 85.50 82.41 82.46 5.5M
2022-03-22 87.24 88.11 86.65 87.57 3.2M
2022-03-21 87.64 88.61 86.29 86.75 2.7M
2022-03-18 88.10 88.28 86.62 87.74 4.3M
2022-03-17 86.16 87.99 85.58 87.98 2.7M
2022-03-16 86.37 87.47 85.51 86.87 3.0M
2022-03-15 84.92 86.26 84.37 85.61 2.2M
2022-03-14 84.60 84.71 83.45 84.33 3.0M
2022-03-11 84.35 85.15 83.21 83.41 2.2M
2022-03-10 81.69 84.56 81.69 84.44 2.3M
2022-03-09 83.06 83.36 81.34 82.85 3.1M
2022-03-08 83.11 83.72 81.53 81.57 2.2M
2022-03-07 85.84 86.24 82.71 83.49 3.0M
2022-03-04 83.00 86.16 82.62 86.05 2.4M
2022-03-03 84.82 85.09 83.15 84.78 1.6M
2022-03-02 83.64 85.10 83.50 84.68 1.9M
2022-03-01 82.25 83.43 81.32 83.15 2.1M
2022-02-28 81.49 82.79 80.89 82.62 2.7M
2022-02-25 80.37 83.65 80.22 83.52 2.1M
2022-02-24 79.75 81.03 79.13 80.84 2.4M
2022-02-23 81.94 82.69 81.19 81.35 1.8M
2022-02-22 82.35 82.35 80.44 81.33 1.7M
2022-02-18 82.40 83.75 81.82 82.06 1.9M
2022-02-17 83.92 83.99 82.48 82.81 1.4M
2022-02-16 83.72 84.55 83.40 84.22 2.7M
2022-02-15 83.11 84.25 82.90 84.08 1.9M
2022-02-14 83.32 83.58 81.54 82.01 1.7M
2022-02-11 83.91 84.60 82.81 83.32 1.7M
2022-02-10 84.94 85.88 83.78 84.15 1.8M
2022-02-09 86.40 86.81 85.67 85.95 2.4M
2022-02-08 80.09 86.01 80.09 85.67 5.0M
2022-02-07 80.66 81.59 80.16 80.79 2.8M
2022-02-04 80.45 82.59 78.94 80.57 3.4M
2022-02-03 81.37 81.83 78.62 81.53 6.0M
2022-02-02 76.83 79.23 76.79 78.82 2.5M
2022-02-01 78.03 78.45 76.03 76.95 2.7M
2022-01-31 76.82 77.95 76.48 77.76 2.5M
2022-01-28 75.90 77.36 75.50 77.27 2.2M
2022-01-27 77.10 77.19 75.11 76.27 5.5M
2022-01-26 76.37 77.30 74.47 75.34 3.1M
2022-01-25 76.50 76.87 75.03 76.37 2.7M
2022-01-24 76.46 77.88 74.76 77.53 3.9M
2022-01-21 79.50 79.88 76.89 77.14 3.1M
2022-01-20 77.61 80.21 77.53 78.95 3.6M
2022-01-19 79.25 79.97 77.34 77.61 3.5M
2022-01-18 79.86 79.95 78.52 78.69 3.5M
2022-01-14 79.67 80.58 78.94 80.55 3.6M
2022-01-13 80.16 80.76 79.44 79.88 3.2M
2022-01-12 79.93 80.53 79.54 80.32 2.8M
2022-01-11 77.39 80.11 77.39 80.02 3.9M
2022-01-10 76.69 78.19 75.59 77.84 5.7M
2022-01-07 76.67 77.22 75.53 76.34 4.4M
2022-01-06 78.00 79.77 75.15 76.34 6.8M
2022-01-05 81.32 82.25 79.75 79.79 3.6M
2022-01-04 82.08 83.04 80.82 81.08 2.5M
2022-01-03 83.14 83.14 81.70 82.65 3.4M