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
2023-12-29 73.63 74.58 73.63 74.21 2.5M
2023-12-28 73.52 74.18 73.45 73.89 2.7M
2023-12-27 73.75 73.81 72.95 73.43 2.3M
2023-12-26 73.17 73.91 73.09 73.65 1.5M
2023-12-22 73.56 73.62 72.74 73.34 2.2M
2023-12-21 72.70 73.46 72.28 73.41 3.4M
2023-12-20 74.33 74.46 72.05 72.21 4.5M
2023-12-19 74.73 75.25 73.97 74.53 2.9M
2023-12-18 74.49 74.89 73.91 74.79 3.6M
2023-12-15 74.90 75.43 72.86 74.22 7.4M
2023-12-14 76.69 76.69 74.18 75.51 5.6M
2023-12-13 75.86 76.78 74.82 76.67 4.9M
2023-12-12 75.62 77.83 75.62 76.34 5.3M
2023-12-11 74.03 74.30 73.01 74.25 2.7M
2023-12-08 74.63 74.63 73.41 73.77 2.7M
2023-12-07 74.84 74.84 73.62 74.24 2.4M
2023-12-06 74.97 75.00 73.83 74.40 2.2M
2023-12-05 74.37 75.31 73.75 75.01 3.0M
2023-12-04 74.84 74.88 73.52 74.03 2.3M
2023-12-01 73.54 74.97 73.49 74.88 3.9M
2023-11-30 70.61 73.76 70.50 73.68 6.1M
2023-11-29 72.34 72.83 68.15 70.48 6.7M
2023-11-28 73.00 73.88 72.43 72.96 2.9M
2023-11-27 74.40 74.65 73.65 74.11 2.1M
2023-11-24 74.22 74.58 73.99 74.36 0.6M
2023-11-22 73.95 74.51 73.82 74.21 1.8M
2023-11-21 73.03 73.89 72.30 73.70 2.2M
2023-11-20 72.51 73.00 72.18 72.76 2.1M
2023-11-17 73.39 73.39 72.27 72.61 1.9M
2023-11-16 73.42 74.18 72.48 73.21 2.8M
2023-11-15 73.18 73.90 72.50 73.23 2.9M
2023-11-14 71.80 73.58 71.63 73.23 3.2M
2023-11-13 71.96 72.48 71.64 72.14 1.5M
2023-11-10 71.45 72.13 70.69 71.87 2.8M
2023-11-09 70.42 72.02 70.42 71.46 3.3M
2023-11-08 72.10 72.14 69.93 70.31 2.3M
2023-11-07 71.98 72.51 71.58 71.75 3.3M
2023-11-06 69.49 71.93 68.99 71.84 5.6M
2023-11-03 69.12 69.98 68.69 69.32 3.4M
2023-11-02 69.12 69.51 68.05 68.93 3.2M
2023-11-01 68.71 70.10 68.13 69.32 3.1M
2023-10-31 68.58 69.04 68.19 68.98 3.0M
2023-10-30 67.61 68.21 67.05 67.96 2.7M
2023-10-27 67.69 68.19 67.21 67.48 2.7M
2023-10-26 68.28 69.26 67.57 68.11 3.6M
2023-10-25 69.63 69.75 67.85 68.71 3.1M
2023-10-24 72.56 72.85 68.95 69.69 4.8M
2023-10-23 71.73 71.80 70.40 70.86 3.7M
2023-10-20 72.22 72.51 71.76 71.89 2.6M
2023-10-19 72.80 73.47 71.63 71.94 2.0M
2023-10-18 72.85 73.03 71.54 72.98 3.2M
2023-10-17 71.13 72.72 71.00 72.12 3.0M
2023-10-16 71.46 72.24 71.01 71.12 3.3M
2023-10-13 71.29 72.94 70.70 71.07 3.3M
2023-10-12 71.06 71.32 69.84 70.96 2.3M
2023-10-11 70.72 71.30 70.25 70.98 2.0M
2023-10-10 70.95 71.23 70.06 71.17 2.6M
2023-10-09 69.79 70.90 69.79 70.86 2.1M
2023-10-06 68.91 70.52 68.91 70.21 2.5M
2023-10-05 69.09 69.46 68.30 69.02 2.5M
2023-10-04 68.07 69.12 67.77 68.98 2.4M
2023-10-03 68.81 68.91 67.63 68.24 2.8M
2023-10-02 68.67 69.44 68.01 69.30 2.4M
2023-09-29 69.15 69.66 68.76 68.88 3.5M
2023-09-28 69.99 70.92 69.02 69.26 3.0M
2023-09-27 70.17 70.77 68.92 69.74 3.0M
2023-09-26 70.70 70.97 69.82 69.99 3.7M
2023-09-25 68.85 70.66 68.70 70.57 3.3M
2023-09-22 69.28 69.75 68.52 68.68 4.4M
2023-09-21 68.20 69.99 67.89 69.54 4.1M
2023-09-20 68.22 68.48 67.23 68.08 2.6M
2023-09-19 67.97 68.05 67.20 67.85 2.3M
2023-09-18 68.12 68.12 67.21 67.86 1.9M
2023-09-15 67.56 68.43 67.54 67.81 5.3M
2023-09-14 68.72 68.86 67.26 67.61 3.0M
2023-09-13 67.24 69.17 67.15 68.34 5.2M
2023-09-12 66.05 67.04 65.13 67.02 4.1M
2023-09-11 65.64 67.12 65.64 66.42 4.7M
2023-09-08 65.89 66.15 65.06 65.41 3.5M
2023-09-07 63.70 67.13 63.50 66.44 6.9M
2023-09-06 62.50 64.12 62.50 63.32 5.1M
2023-09-05 61.41 62.28 61.31 61.88 3.9M
2023-09-01 61.95 62.00 60.83 61.27 4.2M
2023-08-31 63.20 63.37 61.63 61.65 3.6M
2023-08-30 63.72 64.18 62.62 62.72 4.0M
2023-08-29 64.20 64.53 63.87 64.44 1.7M
2023-08-28 63.97 64.40 63.61 64.02 2.2M
2023-08-25 64.14 64.14 62.92 63.48 1.6M
2023-08-24 63.80 64.47 63.53 63.96 1.7M
2023-08-23 64.41 64.41 63.22 63.63 2.9M
2023-08-22 63.65 64.62 63.65 63.80 2.4M
2023-08-21 63.86 64.09 63.53 63.83 2.8M
2023-08-18 63.45 64.34 63.43 63.70 2.6M
2023-08-17 64.10 64.14 62.94 63.50 3.1M
2023-08-16 65.11 65.60 64.28 64.30 2.4M
2023-08-15 65.98 66.48 65.17 65.27 2.1M
2023-08-14 65.63 67.27 65.58 66.85 3.5M
2023-08-11 65.44 65.77 65.05 65.76 3.4M
2023-08-10 66.02 66.88 65.49 65.75 2.3M
2023-08-09 66.04 66.55 65.79 65.80 2.2M
2023-08-08 67.00 67.02 66.01 66.28 2.0M
2023-08-07 66.14 67.21 66.08 66.83 2.6M
2023-08-04 66.10 66.60 65.51 65.80 4.2M
2023-08-03 67.32 67.32 65.90 66.06 5.0M
2023-08-02 68.44 68.83 67.30 67.35 3.2M
2023-08-01 68.15 68.67 67.76 68.01 3.8M
2023-07-31 66.26 68.50 66.14 68.09 4.9M
2023-07-28 69.08 69.08 64.93 66.18 7.1M
2023-07-27 70.24 71.08 69.85 69.95 2.9M
2023-07-26 70.63 70.98 69.66 69.97 3.1M
2023-07-25 70.72 70.72 69.99 70.32 2.6M
2023-07-24 70.51 70.97 70.47 70.86 3.1M
2023-07-21 70.40 71.66 70.40 70.63 5.1M
2023-07-20 69.06 70.39 68.34 70.18 3.1M
2023-07-19 68.08 69.92 67.93 68.49 3.9M
2023-07-18 65.35 66.72 65.25 66.33 3.8M
2023-07-17 65.50 65.96 65.02 65.07 3.0M
2023-07-14 65.07 66.81 64.98 65.63 5.1M
2023-07-13 63.87 64.39 63.55 63.65 3.7M
2023-07-12 66.70 66.72 63.69 63.80 6.7M
2023-07-11 67.29 67.89 67.16 67.76 2.2M
2023-07-10 66.61 67.78 66.59 67.31 2.4M
2023-07-07 66.51 67.09 66.41 66.50 2.6M
2023-07-06 67.07 67.77 66.78 67.19 3.7M
2023-07-05 67.13 67.81 67.13 67.44 2.0M
2023-07-03 67.12 67.57 66.82 67.37 1.4M
2023-06-30 67.15 67.95 66.92 67.45 3.5M
2023-06-29 66.24 67.49 66.14 66.99 3.0M
2023-06-28 66.41 66.58 65.71 66.10 2.1M
2023-06-27 66.34 66.87 65.46 66.54 2.4M
2023-06-26 66.30 67.09 65.38 66.36 1.8M
2023-06-23 66.49 67.07 66.28 66.33 2.5M
2023-06-22 66.53 66.99 66.10 66.80 1.9M
2023-06-21 65.61 66.89 65.60 66.01 3.8M
2023-06-20 65.40 66.44 64.99 65.92 3.5M
2023-06-16 66.35 66.88 64.82 65.66 5.6M
2023-06-15 64.72 66.96 64.72 66.12 4.5M
2023-06-14 64.22 65.20 63.04 64.65 7.4M
2023-06-13 69.25 69.82 68.96 69.47 2.0M
2023-06-12 68.84 69.64 68.60 69.18 2.3M
2023-06-09 67.57 69.27 67.09 69.00 2.7M
2023-06-08 67.75 68.12 67.04 67.62 2.1M
2023-06-07 66.62 68.40 66.03 67.69 5.1M
2023-06-06 67.32 67.41 66.22 66.73 3.3M
2023-06-05 66.82 67.61 65.84 67.34 2.2M
2023-06-02 65.22 66.68 64.20 66.46 3.6M
2023-06-01 62.69 65.53 62.47 64.94 3.9M
2023-05-31 61.88 62.75 61.34 62.41 8.4M
2023-05-30 61.99 62.89 61.84 61.98 2.6M
2023-05-26 63.30 64.11 62.58 62.72 3.2M
2023-05-25 64.16 64.16 62.82 63.43 2.9M
2023-05-24 64.99 65.03 64.24 64.64 3.2M
2023-05-23 64.70 65.47 64.26 65.03 2.1M
2023-05-22 65.33 65.77 64.68 65.20 2.7M
2023-05-19 66.00 66.27 64.97 65.40 3.6M
2023-05-18 66.85 66.85 65.27 65.80 2.5M
2023-05-17 65.59 67.39 65.25 67.20 2.5M
2023-05-16 67.04 67.37 65.40 65.45 2.1M
2023-05-15 67.42 67.47 66.38 67.21 1.8M
2023-05-12 67.58 67.63 66.33 67.17 2.6M
2023-05-11 66.52 67.44 66.38 67.37 2.6M
2023-05-10 67.71 67.93 66.77 66.86 2.0M
2023-05-09 68.24 68.80 67.38 67.62 2.1M
2023-05-08 68.19 68.74 67.82 68.28 1.5M
2023-05-05 67.85 68.88 67.76 68.39 2.0M
2023-05-04 68.39 68.58 66.76 67.22 2.7M
2023-05-03 68.60 69.42 67.97 68.72 2.9M
2023-05-02 68.74 69.01 67.25 68.48 2.1M
2023-05-01 68.91 69.26 68.45 68.61 2.9M
2023-04-28 68.60 69.55 68.02 68.93 2.8M
2023-04-27 66.59 68.86 66.59 68.50 3.3M
2023-04-26 68.61 68.80 66.41 66.63 4.6M
2023-04-25 69.22 70.67 68.83 69.29 6.8M
2023-04-24 66.22 67.84 65.73 67.66 3.7M
2023-04-21 66.25 66.75 65.28 65.99 2.4M
2023-04-20 66.52 66.67 65.56 65.86 3.5M
2023-04-19 68.76 68.85 66.30 66.78 3.9M
2023-04-18 68.78 69.09 68.03 68.93 3.1M
2023-04-17 68.01 68.88 67.73 68.70 3.0M
2023-04-14 69.50 69.64 67.56 68.07 5.1M
2023-04-13 67.52 69.59 67.44 69.36 4.1M
2023-04-12 67.26 67.81 66.66 67.18 3.7M
2023-04-11 66.61 67.41 66.48 67.36 2.7M
2023-04-10 65.81 66.56 65.60 66.32 3.6M
2023-04-06 66.28 66.71 65.77 66.02 3.8M
2023-04-05 64.42 66.15 63.83 65.79 4.1M
2023-04-04 64.42 64.81 63.81 63.98 3.5M
2023-04-03 64.61 65.24 63.89 64.67 4.8M
2023-03-31 64.44 64.47 62.84 63.21 6.0M
2023-03-30 64.00 64.22 63.29 64.13 4.3M
2023-03-29 63.29 63.81 62.96 63.65 2.9M
2023-03-28 64.51 64.61 62.72 63.12 3.3M
2023-03-27 64.81 65.31 64.15 64.75 2.6M
2023-03-24 62.68 64.14 62.47 64.05 2.9M
2023-03-23 63.64 63.99 61.71 62.58 4.5M
2023-03-22 65.35 65.63 63.57 63.60 2.9M
2023-03-21 64.46 65.41 64.34 65.29 3.8M
2023-03-20 62.95 64.81 62.95 64.15 5.3M
2023-03-17 63.32 63.32 61.82 62.55 8.6M
2023-03-16 63.13 63.67 62.63 63.19 4.4M
2023-03-15 62.73 63.84 62.38 63.54 3.7M
2023-03-14 64.79 65.14 62.88 63.34 4.0M
2023-03-13 64.80 65.87 63.99 64.17 2.9M
2023-03-10 65.42 66.35 64.82 65.10 2.9M
2023-03-09 67.17 67.36 65.13 65.54 3.6M
2023-03-08 66.56 67.47 66.39 66.90 3.7M
2023-03-07 69.19 69.23 67.39 67.95 3.6M
2023-03-06 69.03 69.82 68.79 68.96 3.3M
2023-03-03 68.77 69.13 68.00 69.07 2.9M
2023-03-02 68.33 69.00 67.42 68.59 3.2M
2023-03-01 67.87 69.09 67.58 68.51 3.4M
2023-02-28 69.85 70.05 68.06 68.40 4.2M
2023-02-27 70.88 70.97 69.98 70.09 2.8M
2023-02-24 71.68 71.68 70.13 70.28 3.0M
2023-02-23 71.99 72.32 70.91 71.67 3.4M
2023-02-22 72.41 72.71 71.84 72.28 2.2M
2023-02-21 73.12 73.42 72.22 72.27 3.6M
2023-02-17 72.75 73.78 72.63 73.36 2.7M
2023-02-16 72.80 73.69 72.43 73.01 3.7M
2023-02-15 72.81 73.30 72.24 73.10 3.9M
2023-02-14 73.01 74.45 72.79 73.38 3.9M
2023-02-13 72.99 73.40 72.12 73.08 4.7M
2023-02-10 72.91 73.22 71.42 72.74 4.9M
2023-02-09 73.09 73.57 71.35 71.56 4.8M
2023-02-08 70.61 73.92 70.55 72.92 6.6M
2023-02-07 70.00 71.41 68.73 70.98 6.7M
2023-02-06 71.19 71.70 70.60 71.01 4.8M
2023-02-03 73.22 73.66 70.80 71.01 5.1M
2023-02-02 74.60 74.60 71.94 72.57 9.7M
2023-02-01 76.04 76.30 74.96 75.14 3.9M
2023-01-31 75.16 77.39 75.16 76.24 5.6M
2023-01-30 75.37 76.02 74.59 74.70 3.8M
2023-01-27 76.63 76.83 74.90 75.25 2.9M
2023-01-26 76.26 77.21 76.04 76.61 2.7M
2023-01-25 75.18 77.39 75.18 76.05 4.0M
2023-01-24 75.00 76.25 74.77 75.76 3.2M
2023-01-23 76.39 76.97 75.55 75.79 2.9M
2023-01-20 75.86 76.21 74.97 76.15 3.0M
2023-01-19 75.37 76.38 75.10 75.86 2.5M
2023-01-18 76.74 76.90 74.97 75.09 3.1M
2023-01-17 77.44 78.35 76.67 76.74 3.3M
2023-01-13 77.73 79.07 76.87 77.04 3.2M
2023-01-12 78.48 78.97 76.92 78.18 3.5M
2023-01-11 76.11 78.45 75.86 78.44 2.9M
2023-01-10 77.73 77.84 75.54 76.12 3.0M
2023-01-09 78.89 79.98 77.48 77.59 4.3M
2023-01-06 77.75 79.05 77.05 78.66 3.9M
2023-01-05 78.71 79.11 76.71 77.26 5.9M
2023-01-04 80.20 80.76 78.91 79.46 5.1M
2023-01-03 82.00 83.61 78.86 79.74 6.7M