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
2024-12-31 43.47 43.72 43.35 43.62 1.1M
2024-12-30 43.37 43.65 43.10 43.54 0.8M
2024-12-27 43.46 43.99 43.31 43.52 0.7M
2024-12-26 43.48 43.91 43.42 43.78 0.8M
2024-12-24 43.48 43.79 43.22 43.77 0.5M
2024-12-23 44.09 44.28 43.60 44.20 1.6M
2024-12-20 43.84 44.27 43.65 44.03 2.6M
2024-12-19 43.55 44.54 43.55 43.91 1.4M
2024-12-18 44.42 44.72 43.65 43.66 1.3M
2024-12-17 44.00 44.60 43.95 44.49 1.0M
2024-12-16 44.48 44.82 44.23 44.25 1.3M
2024-12-13 44.39 44.93 43.72 44.48 2.1M
2024-12-12 45.10 45.55 44.51 44.53 1.8M
2024-12-11 45.50 45.76 44.97 45.16 1.0M
2024-12-10 45.57 45.80 45.09 45.59 1.8M
2024-12-09 46.12 46.31 45.82 45.84 0.7M
2024-12-06 46.49 46.49 45.86 46.05 0.4M
2024-12-05 46.65 46.94 46.37 46.46 0.7M
2024-12-04 47.11 47.24 46.64 46.77 0.3M
2024-12-03 47.44 47.55 47.09 47.13 0.6M
2024-12-02 47.93 47.93 46.83 47.21 0.7M
2024-11-29 48.00 48.13 47.81 47.92 0.3M
2024-11-27 48.00 48.40 47.95 48.06 0.7M
2024-11-26 48.15 48.19 47.66 47.71 0.8M
2024-11-25 47.91 48.31 47.75 48.07 0.8M
2024-11-22 47.70 47.87 47.49 47.57 0.8M
2024-11-21 47.00 47.64 46.85 47.60 0.9M
2024-11-20 46.82 47.03 46.53 46.88 0.8M
2024-11-19 46.62 46.95 46.20 46.91 0.6M
2024-11-18 46.63 47.02 46.38 46.78 1.6M
2024-11-15 46.16 46.85 45.96 46.65 1.0M
2024-11-14 46.45 46.63 45.84 45.89 1.0M
2024-11-13 47.46 47.46 45.85 46.33 1.0M
2024-11-12 47.55 47.78 47.12 47.17 0.6M
2024-11-11 47.02 47.70 46.92 47.45 0.7M
2024-11-08 46.67 47.20 46.46 47.02 1.4M
2024-11-07 47.18 47.21 46.41 46.49 0.9M
2024-11-06 47.23 47.71 46.76 47.19 1.3M
2024-11-05 46.04 46.82 45.87 46.72 0.8M
2024-11-04 45.88 46.27 45.73 46.14 0.9M
2024-11-01 47.33 47.58 46.04 46.10 1.1M
2024-10-31 47.41 47.84 47.38 47.40 1.0M
2024-10-30 47.69 48.06 47.44 47.47 1.0M
2024-10-29 48.27 48.27 47.52 47.68 1.5M
2024-10-28 48.57 48.95 48.36 48.70 1.0M
2024-10-25 49.52 49.85 48.30 48.34 1.5M
2024-10-24 48.99 49.23 48.56 48.81 1.0M
2024-10-23 48.52 49.07 48.39 49.00 0.8M
2024-10-22 48.19 48.79 47.94 48.55 1.1M
2024-10-21 48.40 48.75 48.07 48.50 0.9M
2024-10-18 48.27 48.57 48.02 48.40 0.6M
2024-10-17 48.79 48.79 48.23 48.26 0.6M
2024-10-16 48.46 48.85 48.34 48.72 0.7M
2024-10-15 47.68 48.60 47.68 48.26 1.5M
2024-10-14 46.55 47.56 46.46 47.55 0.9M
2024-10-11 46.02 46.52 45.97 46.48 0.5M
2024-10-10 46.08 46.44 45.75 45.96 0.7M
2024-10-09 46.16 46.40 45.81 46.09 1.0M
2024-10-08 46.49 46.58 45.96 46.07 0.9M
2024-10-07 46.37 46.44 45.90 46.27 0.9M
2024-10-04 46.48 46.68 46.16 46.58 0.7M
2024-10-03 47.61 47.61 46.76 46.77 0.5M
2024-10-02 47.42 47.69 47.32 47.53 0.9M
2024-10-01 47.88 48.12 47.63 47.76 0.5M
2024-09-30 48.09 48.14 47.57 47.90 0.8M
2024-09-27 47.82 48.23 47.71 48.09 0.7M
2024-09-26 47.41 47.90 47.26 47.57 0.7M
2024-09-25 47.65 47.77 47.14 47.37 1.2M
2024-09-24 47.51 48.23 47.37 47.39 1.0M
2024-09-23 47.66 48.19 47.53 48.07 1.5M
2024-09-20 48.05 48.05 47.35 47.70 2.6M
2024-09-19 48.28 48.39 47.47 47.87 1.8M
2024-09-18 48.80 49.12 48.46 48.61 0.7M
2024-09-17 49.22 49.45 48.80 48.84 0.9M
2024-09-16 48.69 49.25 48.62 49.09 1.9M
2024-09-13 47.97 48.61 47.71 48.59 2.0M
2024-09-12 47.64 48.08 47.31 47.53 0.7M
2024-09-11 48.20 48.29 47.33 47.83 0.7M
2024-09-10 48.27 48.48 47.89 48.29 0.6M
2024-09-09 47.92 48.22 47.71 48.18 0.5M
2024-09-06 48.59 48.81 47.96 47.98 0.5M
2024-09-05 49.24 49.27 48.29 48.42 0.8M
2024-09-04 48.52 48.94 48.52 48.87 0.7M
2024-09-03 48.03 48.72 47.97 48.51 0.6M
2024-08-30 47.71 48.12 47.60 48.11 0.6M
2024-08-29 47.80 47.84 47.29 47.67 0.4M
2024-08-28 47.63 48.05 47.49 47.61 0.6M
2024-08-27 47.78 47.97 47.22 47.53 0.5M
2024-08-26 47.85 48.38 47.78 47.97 0.5M
2024-08-23 47.50 47.85 47.19 47.71 0.5M
2024-08-22 47.42 47.57 47.10 47.27 0.7M
2024-08-21 47.03 47.48 46.88 47.40 0.9M
2024-08-20 46.62 47.09 46.56 47.00 1.0M
2024-08-19 46.45 46.85 46.36 46.64 0.9M
2024-08-16 46.59 46.67 46.32 46.53 0.6M
2024-08-15 46.44 46.58 46.13 46.34 0.8M
2024-08-14 46.46 46.75 46.37 46.39 0.7M
2024-08-13 46.54 46.84 46.19 46.54 1.1M
2024-08-12 46.33 46.49 46.05 46.41 0.6M
2024-08-09 46.55 46.74 45.88 46.37 0.7M
2024-08-08 46.26 46.80 46.20 46.56 0.6M
2024-08-07 46.31 46.76 46.10 46.48 0.9M
2024-08-06 46.35 46.86 46.04 46.07 0.9M
2024-08-05 47.73 47.73 45.91 46.25 1.2M
2024-08-02 48.05 48.62 47.11 48.03 1.1M
2024-08-01 47.52 48.15 47.27 47.95 0.7M
2024-07-31 47.43 47.81 47.25 47.38 0.9M
2024-07-30 46.79 47.62 46.79 47.40 0.9M
2024-07-29 47.59 47.59 46.58 46.79 1.3M
2024-07-26 47.97 48.37 47.00 47.42 1.4M
2024-07-25 47.93 48.58 47.77 47.87 1.3M
2024-07-24 47.07 48.32 46.54 47.69 2.3M
2024-07-23 47.17 47.26 46.74 46.76 1.4M
2024-07-22 46.93 47.20 46.47 47.13 1.1M
2024-07-19 46.72 46.72 46.11 46.35 0.7M
2024-07-18 46.47 47.40 46.39 46.60 1.0M
2024-07-17 46.27 47.20 46.22 46.82 0.9M
2024-07-16 45.51 46.09 45.30 46.09 0.8M
2024-07-15 44.64 45.20 44.49 45.16 1.3M
2024-07-12 45.00 45.37 44.75 44.90 0.9M
2024-07-11 43.70 44.88 43.54 44.59 1.0M
2024-07-10 42.89 43.14 42.58 43.11 0.6M
2024-07-09 42.34 42.78 42.29 42.63 0.6M
2024-07-08 42.54 42.70 42.40 42.44 0.5M
2024-07-05 42.44 42.72 42.23 42.47 0.9M
2024-07-03 42.63 42.87 42.38 42.44 0.6M
2024-07-02 43.17 43.28 42.45 42.54 1.6M
2024-07-01 43.44 43.68 42.73 43.02 1.0M
2024-06-28 43.17 43.33 42.97 43.24 2.2M
2024-06-27 42.62 43.09 42.43 43.04 1.1M
2024-06-26 42.03 42.57 41.86 42.50 0.6M
2024-06-25 42.64 42.68 42.27 42.30 0.8M
2024-06-24 42.14 42.78 42.12 42.67 0.7M
2024-06-21 42.67 42.91 42.47 42.69 1.6M
2024-06-20 42.39 42.77 42.34 42.52 1.1M
2024-06-18 42.89 43.04 42.40 42.42 0.8M
2024-06-17 42.50 43.31 42.47 42.99 1.1M
2024-06-14 42.50 42.74 42.32 42.67 0.7M
2024-06-13 42.77 42.95 42.43 42.76 0.8M
2024-06-12 43.60 43.60 42.67 42.76 0.6M
2024-06-11 42.58 43.11 42.49 42.85 0.7M
2024-06-10 42.60 43.21 42.39 42.93 0.6M
2024-06-07 42.81 43.22 42.67 42.80 0.9M
2024-06-06 43.51 43.98 42.80 43.30 2.4M
2024-06-05 44.20 44.20 43.69 43.69 0.7M
2024-06-04 44.19 44.47 43.83 44.23 0.8M
2024-06-03 44.61 44.74 44.39 44.39 0.7M
2024-05-31 43.55 44.68 43.45 44.56 0.8M
2024-05-30 42.99 43.39 42.86 43.34 0.6M
2024-05-29 43.01 43.10 42.60 42.76 0.6M
2024-05-28 43.76 44.22 43.35 43.40 0.7M
2024-05-24 43.81 43.96 43.52 43.72 0.6M
2024-05-23 44.45 44.45 43.55 43.74 0.7M
2024-05-22 45.01 45.17 44.57 44.70 0.8M
2024-05-21 44.92 45.41 44.92 45.30 0.7M
2024-05-20 44.93 45.14 44.78 44.92 1.0M
2024-05-17 45.26 45.49 44.82 44.99 1.0M
2024-05-16 44.62 45.36 44.60 45.27 0.9M
2024-05-15 44.77 44.92 44.53 44.64 0.6M
2024-05-14 45.16 45.19 44.23 44.28 0.8M
2024-05-13 44.63 45.11 44.57 44.77 0.8M
2024-05-10 44.75 44.93 44.32 44.55 0.7M
2024-05-09 44.00 44.70 43.90 44.66 1.1M
2024-05-08 44.32 44.37 44.06 44.06 0.8M
2024-05-07 44.31 44.67 44.03 44.43 1.2M
2024-05-06 43.94 44.48 43.87 44.30 2.2M
2024-05-03 43.99 44.14 43.14 43.77 1.5M
2024-05-02 44.12 44.21 43.45 43.48 1.1M
2024-05-01 43.42 44.24 43.05 43.92 1.0M
2024-04-30 43.08 43.60 42.65 43.23 1.1M
2024-04-29 42.89 43.55 42.89 43.37 1.0M
2024-04-26 43.96 44.75 42.79 42.80 1.5M
2024-04-25 43.51 43.74 43.01 43.25 1.2M
2024-04-24 43.07 43.78 42.63 43.69 0.7M
2024-04-23 43.06 43.80 43.06 43.55 0.9M
2024-04-22 43.00 43.59 42.78 43.29 1.1M
2024-04-19 41.90 42.86 41.80 42.80 0.9M
2024-04-18 41.16 41.82 40.95 41.74 1.0M
2024-04-17 40.80 41.04 40.39 40.98 0.8M
2024-04-16 40.64 40.99 40.10 40.55 1.2M
2024-04-15 40.71 40.93 40.38 40.87 1.3M
2024-04-12 40.71 41.04 40.41 40.56 1.3M
2024-04-11 40.86 40.92 40.24 40.72 0.8M
2024-04-10 41.40 41.40 40.59 40.69 0.8M
2024-04-09 41.79 42.22 41.67 42.18 0.6M
2024-04-08 41.47 41.85 41.33 41.66 0.6M
2024-04-05 41.01 41.40 40.71 41.35 0.6M
2024-04-04 41.74 41.85 40.97 41.32 1.2M
2024-04-03 41.92 42.02 41.30 41.31 1.1M
2024-04-02 41.84 42.23 41.84 42.01 1.0M
2024-04-01 42.06 42.08 41.48 41.95 0.7M
2024-03-28 41.70 42.08 41.36 42.00 0.7M
2024-03-27 40.78 41.68 40.78 41.68 0.9M
2024-03-26 40.75 40.75 40.16 40.50 0.8M
2024-03-25 40.89 40.99 40.34 40.65 0.5M
2024-03-22 41.08 41.25 40.40 40.73 0.9M
2024-03-21 40.93 41.15 40.61 40.88 1.2M
2024-03-20 41.10 41.54 40.97 41.26 1.3M
2024-03-19 41.13 41.39 40.99 41.10 0.6M
2024-03-18 41.04 41.32 40.87 40.99 0.8M
2024-03-15 40.55 41.38 40.55 41.08 2.5M
2024-03-14 40.41 41.14 40.25 40.75 1.3M
2024-03-13 41.75 42.17 41.16 41.39 1.0M
2024-03-12 41.83 42.00 41.12 41.59 0.7M
2024-03-11 41.66 42.15 41.56 42.09 1.6M
2024-03-08 41.57 41.82 41.24 41.53 0.5M
2024-03-07 41.08 41.51 40.93 41.46 0.6M
2024-03-06 40.73 41.08 40.38 40.51 0.8M
2024-03-05 40.95 41.24 40.28 40.41 0.8M
2024-03-04 39.87 40.84 39.87 40.77 0.9M
2024-03-01 40.10 40.25 39.49 40.14 1.0M
2024-02-29 40.91 41.17 40.14 40.17 1.2M
2024-02-28 40.70 40.80 40.36 40.61 0.5M
2024-02-27 40.59 40.83 40.46 40.71 0.6M
2024-02-26 41.16 41.16 40.14 40.16 0.7M
2024-02-23 41.27 41.63 41.06 41.44 0.4M
2024-02-22 40.89 41.27 40.57 41.24 0.6M
2024-02-21 41.25 41.67 40.99 41.47 0.8M
2024-02-20 40.80 41.47 40.67 40.96 1.4M
2024-02-16 41.14 41.23 39.90 40.90 1.6M
2024-02-15 40.26 40.85 40.15 40.80 1.2M
2024-02-14 40.01 40.24 39.58 40.03 0.7M
2024-02-13 40.31 40.58 39.42 39.88 1.6M
2024-02-12 40.14 40.93 40.00 40.70 0.7M
2024-02-09 39.69 40.23 39.48 40.11 0.6M
2024-02-08 39.37 39.64 39.14 39.61 0.7M
2024-02-07 39.77 39.79 39.44 39.68 0.6M
2024-02-06 39.41 39.95 39.26 39.72 0.6M
2024-02-05 40.24 40.24 39.54 39.54 1.1M
2024-02-02 41.09 41.41 40.57 41.07 0.6M
2024-02-01 40.80 41.75 40.68 41.71 0.8M
2024-01-31 41.58 41.66 40.64 40.93 1.1M
2024-01-30 40.94 41.40 40.68 41.23 0.8M
2024-01-29 40.87 41.26 40.51 41.07 0.7M
2024-01-26 40.91 41.10 40.52 40.58 0.4M
2024-01-25 40.57 40.81 40.01 40.71 1.1M
2024-01-24 40.67 40.78 39.67 39.94 3.4M
2024-01-23 40.37 40.48 40.02 40.38 1.3M
2024-01-22 40.57 40.86 39.85 40.10 1.5M
2024-01-19 40.59 40.68 40.20 40.50 1.4M
2024-01-18 40.48 40.61 40.16 40.56 1.1M
2024-01-17 40.54 41.03 40.25 40.69 0.9M
2024-01-16 42.08 42.10 40.87 40.92 1.9M
2024-01-12 42.59 42.63 42.17 42.32 0.4M
2024-01-11 43.32 43.42 41.87 42.12 0.7M
2024-01-10 43.67 43.96 43.49 43.62 0.6M
2024-01-09 43.76 43.97 43.45 43.81 1.1M
2024-01-08 43.93 44.31 43.92 44.14 0.9M
2024-01-05 44.02 44.77 43.78 44.01 0.9M
2024-01-04 44.41 44.57 44.02 44.28 1.3M
2024-01-03 44.17 44.58 43.77 44.18 1.0M
2024-01-02 43.14 44.35 43.09 44.23 0.9M