波特兰通用电气

POR
🏛️ 美国 →
43.37
最后更新: 2025-10-01
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 49.88 49.98 48.63 49.00 0.5M
2022-12-29 49.39 50.27 49.36 49.90 0.9M
2022-12-28 49.37 49.70 48.91 49.07 0.5M
2022-12-27 48.99 49.59 48.82 49.44 0.6M
2022-12-23 48.12 49.00 48.12 48.99 0.4M
2022-12-22 48.63 48.77 47.67 48.55 0.6M
2022-12-21 48.47 49.05 48.46 48.93 1.0M
2022-12-20 48.25 48.53 47.79 48.21 0.6M
2022-12-19 48.28 48.70 48.07 48.32 0.5M
2022-12-16 47.73 48.42 47.18 48.37 1.8M
2022-12-15 48.95 49.02 47.97 48.23 0.7M
2022-12-14 49.00 49.84 48.74 49.08 0.7M
2022-12-13 49.71 50.14 48.51 49.01 0.9M
2022-12-12 48.90 49.09 48.40 48.99 0.6M
2022-12-09 48.52 49.08 48.51 48.56 0.4M
2022-12-08 48.10 48.96 47.98 48.79 0.4M
2022-12-07 48.32 49.00 48.11 48.23 0.5M
2022-12-06 48.38 48.64 47.63 48.30 0.7M
2022-12-05 48.30 48.51 47.84 48.42 0.6M
2022-12-02 47.93 49.01 47.75 48.78 0.6M
2022-12-01 49.71 49.95 48.19 48.61 0.8M
2022-11-30 47.61 49.27 47.41 49.23 1.5M
2022-11-29 47.98 47.98 47.51 47.90 0.6M
2022-11-28 48.41 48.87 47.94 48.41 0.9M
2022-11-25 48.44 48.89 48.34 48.80 0.2M
2022-11-23 47.75 48.26 47.55 48.18 0.5M
2022-11-22 47.70 48.16 47.34 47.91 0.6M
2022-11-21 46.72 47.61 46.54 47.39 0.5M
2022-11-18 46.61 47.57 46.28 47.13 0.8M
2022-11-17 46.36 46.44 45.37 45.88 0.8M
2022-11-16 46.44 46.88 46.18 46.76 0.5M
2022-11-15 46.03 46.42 45.79 46.33 0.6M
2022-11-14 45.89 46.40 45.59 45.74 0.8M
2022-11-11 46.47 46.62 45.48 45.88 0.6M
2022-11-10 45.43 46.63 44.57 46.59 1.0M
2022-11-09 44.07 44.60 43.72 44.16 1.4M
2022-11-08 44.53 44.86 44.04 44.41 1.1M
2022-11-07 45.43 45.48 43.63 44.31 0.7M
2022-11-04 44.73 45.63 44.54 45.38 0.8M
2022-11-03 44.47 44.99 43.92 44.73 0.6M
2022-11-02 44.93 45.79 44.66 44.82 1.0M
2022-11-01 45.04 45.40 44.57 45.06 0.8M
2022-10-31 45.25 45.50 44.64 44.94 1.0M
2022-10-28 44.48 45.66 44.48 45.46 1.3M
2022-10-27 45.11 45.26 44.33 44.42 2.2M
2022-10-26 44.28 44.91 43.46 44.59 4.7M
2022-10-25 44.31 45.43 44.31 44.68 1.4M
2022-10-24 44.09 44.50 43.42 43.75 0.6M
2022-10-21 43.08 43.86 42.55 43.79 1.0M
2022-10-20 43.43 43.56 42.67 42.84 0.7M
2022-10-19 43.38 43.80 43.03 43.72 0.5M
2022-10-18 43.85 44.56 43.77 44.10 0.8M
2022-10-17 43.04 43.75 42.72 43.29 0.9M
2022-10-14 43.23 43.81 42.17 42.37 1.0M
2022-10-13 41.90 43.48 41.58 43.03 0.9M
2022-10-12 42.46 42.84 41.90 42.18 0.9M
2022-10-11 42.00 43.15 42.00 42.61 0.7M
2022-10-10 42.48 43.07 42.04 42.17 1.0M
2022-10-07 43.45 43.52 42.15 42.40 0.9M
2022-10-06 44.85 44.85 43.60 43.74 0.7M
2022-10-05 45.24 45.49 44.34 45.04 0.8M
2022-10-04 45.35 46.23 45.24 45.94 1.1M
2022-10-03 44.30 45.74 44.00 45.31 1.0M
2022-09-30 45.80 45.93 43.36 43.46 1.5M
2022-09-29 47.22 47.24 45.36 45.53 0.6M
2022-09-28 47.37 48.15 46.85 47.53 0.8M
2022-09-27 48.31 48.55 46.76 46.79 0.5M
2022-09-26 48.90 49.03 47.67 48.13 0.8M
2022-09-23 49.55 49.55 48.48 49.08 0.6M
2022-09-22 49.98 50.72 49.72 50.36 0.5M
2022-09-21 50.94 51.21 50.13 50.16 0.7M
2022-09-20 50.65 50.66 49.97 50.46 0.6M
2022-09-19 49.99 51.15 49.93 51.12 0.4M
2022-09-16 50.08 50.38 49.62 50.15 1.1M
2022-09-15 50.50 50.66 49.67 50.03 0.9M
2022-09-14 51.02 51.13 50.56 50.94 0.6M
2022-09-13 52.23 52.83 50.76 51.01 1.1M
2022-09-12 52.18 53.12 52.18 53.12 0.7M
2022-09-09 52.33 52.51 51.93 52.15 0.5M
2022-09-08 52.30 52.96 52.02 52.10 0.6M
2022-09-07 51.45 52.56 51.25 52.50 0.7M
2022-09-06 51.88 52.20 51.05 51.20 0.6M
2022-09-02 52.32 52.97 51.50 51.72 0.7M
2022-09-01 51.73 52.35 51.56 52.20 0.5M
2022-08-31 51.85 52.34 51.47 51.67 0.6M
2022-08-30 52.51 52.52 51.77 51.94 0.7M
2022-08-29 52.34 53.02 51.77 52.55 0.5M
2022-08-26 53.59 53.67 52.57 52.57 0.5M
2022-08-25 53.11 53.67 53.01 53.65 0.5M
2022-08-24 53.66 53.76 53.04 53.23 0.5M
2022-08-23 54.19 54.25 53.66 53.75 0.5M
2022-08-22 54.96 55.19 54.20 54.27 0.4M
2022-08-19 55.37 55.71 55.07 55.23 0.9M
2022-08-18 56.17 56.37 55.21 55.25 0.8M
2022-08-17 55.20 55.81 55.04 55.62 0.4M
2022-08-16 55.00 55.59 54.74 55.41 0.5M
2022-08-15 54.52 55.06 54.47 55.03 0.6M
2022-08-12 53.88 54.67 53.88 54.66 0.6M
2022-08-11 54.28 54.48 53.41 53.59 0.5M
2022-08-10 54.37 54.37 53.66 54.14 0.6M
2022-08-09 53.23 53.86 52.82 53.85 0.6M
2022-08-08 52.66 53.06 52.59 53.02 0.7M
2022-08-05 52.63 52.65 51.62 52.48 0.6M
2022-08-04 52.39 52.81 52.08 52.68 0.8M
2022-08-03 51.14 52.48 50.63 52.40 0.9M
2022-08-02 52.59 52.61 51.19 51.27 0.9M
2022-08-01 50.98 52.29 50.45 52.15 1.1M
2022-07-29 51.36 52.00 51.17 51.34 1.0M
2022-07-28 51.45 51.68 50.14 51.46 2.3M
2022-07-27 50.43 50.75 50.00 50.44 1.7M
2022-07-26 50.34 51.05 50.07 50.72 1.0M
2022-07-25 50.00 50.62 49.87 50.51 1.1M
2022-07-22 50.30 50.50 49.84 50.21 0.6M
2022-07-21 49.50 50.12 49.09 50.07 0.8M
2022-07-20 50.55 50.62 49.68 49.78 0.9M
2022-07-19 49.58 50.28 49.49 50.09 0.9M
2022-07-18 49.24 49.55 48.70 49.27 0.9M
2022-07-15 49.15 49.60 48.21 49.49 0.9M
2022-07-14 47.25 48.93 47.09 48.75 0.8M
2022-07-13 48.04 48.54 47.93 47.97 0.7M
2022-07-12 48.98 49.47 48.33 48.58 0.5M
2022-07-11 48.43 49.05 48.18 48.98 0.6M
2022-07-08 48.88 48.88 48.13 48.48 0.8M
2022-07-07 48.90 49.30 48.48 48.78 0.8M
2022-07-06 47.74 49.26 47.66 48.93 0.7M
2022-07-05 49.55 49.55 46.75 47.86 1.1M
2022-07-01 48.46 49.95 48.40 49.82 1.1M
2022-06-30 48.17 49.03 47.83 48.33 1.2M
2022-06-29 48.83 49.01 47.94 48.30 1.4M
2022-06-28 48.32 49.23 48.05 48.88 16.2M
2022-06-27 50.49 50.67 48.39 49.49 5.4M
2022-06-24 46.24 47.35 46.05 47.00 1.1M
2022-06-23 46.30 46.87 46.18 46.69 0.8M
2022-06-22 45.45 46.27 45.35 46.03 0.5M
2022-06-21 45.62 45.82 45.12 45.64 0.7M
2022-06-17 45.74 46.23 45.02 45.63 1.1M
2022-06-16 45.73 46.12 45.13 45.40 0.9M
2022-06-15 46.25 46.92 45.49 46.33 1.0M
2022-06-14 47.39 47.86 45.76 46.25 1.2M
2022-06-13 49.01 49.01 47.09 47.47 1.2M
2022-06-10 48.94 49.71 48.73 49.34 0.5M
2022-06-09 49.58 50.58 49.38 49.42 0.7M
2022-06-08 50.80 50.80 49.36 49.62 0.8M
2022-06-07 50.49 50.90 49.61 50.90 0.6M
2022-06-06 49.95 50.55 49.82 50.49 0.7M
2022-06-03 49.64 50.21 49.48 49.73 0.7M
2022-06-02 49.50 49.50 48.09 49.35 0.5M
2022-06-01 49.36 49.51 48.59 49.30 0.8M
2022-05-31 48.30 49.49 47.68 49.25 1.0M
2022-05-27 48.11 48.74 48.08 48.65 0.7M
2022-05-26 48.61 48.83 48.26 48.27 0.6M
2022-05-25 48.69 48.77 48.09 48.38 1.0M
2022-05-24 48.15 48.79 47.36 48.60 0.8M
2022-05-23 48.36 48.87 47.69 47.96 0.6M
2022-05-20 48.51 48.73 47.39 48.09 0.7M
2022-05-19 48.01 48.92 47.45 48.62 1.2M
2022-05-18 48.11 48.66 47.79 48.24 0.8M
2022-05-17 47.17 47.86 46.53 47.79 0.6M
2022-05-16 47.18 47.54 46.80 47.08 0.7M
2022-05-13 46.86 47.34 46.42 46.99 1.0M
2022-05-12 47.69 48.15 46.47 46.95 1.0M
2022-05-11 47.35 48.68 47.05 47.78 1.1M
2022-05-10 47.07 47.74 46.08 47.25 0.9M
2022-05-09 46.74 47.38 46.45 46.92 0.9M
2022-05-06 46.90 47.20 46.32 46.94 0.6M
2022-05-05 46.54 47.01 46.19 46.91 1.0M
2022-05-04 46.53 46.93 46.25 46.82 0.9M
2022-05-03 46.56 47.36 46.31 46.34 1.2M
2022-05-02 47.33 47.97 45.98 46.64 1.6M
2022-04-29 49.12 49.23 47.23 47.33 1.4M
2022-04-28 51.47 51.54 49.02 49.36 1.3M
2022-04-27 52.00 52.50 51.21 51.60 0.8M
2022-04-26 52.18 52.99 52.02 52.05 0.7M
2022-04-25 53.65 53.65 51.75 52.66 0.9M
2022-04-22 53.83 53.98 53.00 53.11 0.5M
2022-04-21 54.06 54.69 53.90 54.01 0.6M
2022-04-20 54.26 54.58 54.01 54.23 0.6M
2022-04-19 53.90 54.22 53.46 53.86 0.9M
2022-04-18 54.45 54.80 53.08 53.30 0.8M
2022-04-14 54.84 55.21 54.27 54.37 1.1M
2022-04-13 55.41 55.49 53.92 54.08 0.5M
2022-04-12 55.36 55.74 55.04 55.21 0.5M
2022-04-11 55.92 56.34 55.21 55.34 0.4M
2022-04-08 56.44 56.65 55.96 56.03 0.4M
2022-04-07 57.01 57.01 55.90 56.26 0.4M
2022-04-06 55.08 57.03 55.08 56.97 0.6M
2022-04-05 54.81 55.85 54.81 55.02 0.6M
2022-04-04 55.36 55.36 54.40 54.78 0.5M
2022-04-01 55.12 55.84 54.46 55.73 0.5M
2022-03-31 55.65 56.05 55.10 55.15 0.6M
2022-03-30 55.39 55.79 55.19 55.60 0.4M
2022-03-29 55.20 55.41 54.87 55.36 0.4M
2022-03-28 54.64 55.07 54.28 54.94 0.3M
2022-03-25 53.95 54.63 53.88 54.61 0.5M
2022-03-24 53.61 54.14 53.36 53.82 0.3M
2022-03-23 53.91 54.12 53.48 54.03 0.6M
2022-03-22 54.69 54.69 53.74 53.98 0.6M
2022-03-21 53.81 54.52 53.81 54.45 0.4M
2022-03-18 54.22 54.23 53.35 53.79 1.1M
2022-03-17 54.26 54.69 53.94 53.99 0.5M
2022-03-16 54.25 54.86 53.41 54.31 0.7M
2022-03-15 54.08 54.49 53.94 54.44 0.4M
2022-03-14 54.38 54.71 53.52 53.79 0.7M
2022-03-11 54.60 55.10 54.01 54.10 0.5M
2022-03-10 53.90 54.54 53.53 54.48 0.7M
2022-03-09 55.06 55.38 54.12 54.29 1.0M
2022-03-08 53.78 55.27 53.66 54.60 1.1M
2022-03-07 53.99 54.00 52.97 53.53 0.7M
2022-03-04 52.00 53.97 52.00 53.82 0.6M
2022-03-03 51.18 52.41 51.13 52.39 0.5M
2022-03-02 50.44 51.12 50.17 50.92 0.5M
2022-03-01 50.82 51.29 49.61 50.20 0.4M
2022-02-28 50.29 50.97 50.25 50.77 0.6M
2022-02-25 49.51 50.94 49.42 50.77 0.4M
2022-02-24 48.50 49.50 48.28 49.29 0.9M
2022-02-23 49.70 49.72 48.81 48.82 0.5M
2022-02-22 49.54 50.12 48.93 49.33 0.5M
2022-02-18 50.17 50.53 49.63 49.74 0.6M
2022-02-17 49.91 50.90 49.50 50.29 0.7M
2022-02-16 50.49 50.71 49.64 50.42 0.7M
2022-02-15 51.08 51.27 50.12 50.31 0.3M
2022-02-14 51.74 52.11 50.18 50.73 0.7M
2022-02-11 51.51 52.13 51.30 51.56 0.4M
2022-02-10 51.80 52.29 51.08 51.37 0.5M
2022-02-09 52.75 52.84 52.02 52.38 0.4M
2022-02-08 52.67 52.96 52.21 52.53 0.4M
2022-02-07 51.88 52.75 51.78 52.47 0.4M
2022-02-04 52.00 52.41 51.08 52.00 0.4M
2022-02-03 52.58 53.14 52.27 52.50 0.5M
2022-02-02 51.63 52.81 51.61 52.67 0.6M
2022-02-01 52.42 52.63 51.43 51.75 0.6M
2022-01-31 51.93 52.60 51.54 52.54 0.5M
2022-01-28 51.72 52.50 51.29 52.45 0.6M
2022-01-27 51.73 52.38 51.26 51.74 0.6M
2022-01-26 51.58 52.09 50.70 51.20 0.6M
2022-01-25 51.41 52.01 50.86 51.48 0.4M
2022-01-24 52.19 52.56 50.85 52.00 0.5M
2022-01-21 53.13 53.69 52.43 52.51 0.5M
2022-01-20 53.09 53.74 52.72 52.76 0.4M
2022-01-19 52.75 53.45 52.52 53.13 0.4M
2022-01-18 52.83 53.20 52.25 52.64 0.5M
2022-01-14 53.10 53.41 52.71 53.20 0.4M
2022-01-13 52.67 53.42 52.58 53.16 0.4M
2022-01-12 52.45 52.92 52.27 52.52 0.5M
2022-01-11 53.30 53.39 52.21 52.56 0.5M
2022-01-10 53.33 53.84 52.99 53.17 0.5M
2022-01-07 52.48 53.69 52.42 53.27 0.6M
2022-01-06 52.89 53.31 52.47 52.59 0.5M
2022-01-05 52.48 53.28 52.22 52.83 0.5M
2022-01-04 52.78 53.06 52.37 52.44 0.3M
2022-01-03 52.86 53.24 51.87 52.61 0.3M