切迟杜威(Church & Dwight)

CHD
🏛️ 美国 →
87.89
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
2023-12-29 94.00 94.64 93.97 94.56 1.2M
2023-12-28 93.08 94.18 92.80 93.99 1.0M
2023-12-27 92.13 93.00 91.83 92.98 0.8M
2023-12-26 92.00 92.58 91.58 92.28 0.8M
2023-12-22 92.02 92.57 91.47 91.90 0.8M
2023-12-21 91.87 92.23 90.69 91.79 1.2M
2023-12-20 92.43 93.13 91.39 91.42 1.2M
2023-12-19 92.84 93.37 92.34 92.72 1.3M
2023-12-18 92.30 93.05 91.44 92.93 1.0M
2023-12-15 90.69 91.74 90.26 91.50 2.9M
2023-12-14 94.61 94.77 91.30 91.36 2.2M
2023-12-13 93.30 95.12 91.51 94.97 1.6M
2023-12-12 93.64 94.46 93.27 94.46 1.0M
2023-12-11 93.28 93.56 92.63 93.36 1.0M
2023-12-08 93.91 93.91 92.56 92.94 1.0M
2023-12-07 93.61 94.33 92.98 94.15 0.9M
2023-12-06 93.13 94.13 92.92 93.53 1.6M
2023-12-05 94.86 94.92 93.16 93.49 1.3M
2023-12-04 94.68 95.94 94.42 95.10 1.3M
2023-12-01 96.54 96.88 95.07 95.37 1.5M
2023-11-30 94.48 96.68 93.69 96.63 4.0M
2023-11-29 95.20 95.45 94.50 94.66 1.6M
2023-11-28 95.48 95.90 94.88 95.10 1.8M
2023-11-27 94.47 95.28 94.37 95.25 1.2M
2023-11-24 94.02 94.84 93.43 94.83 0.7M
2023-11-22 93.24 94.13 93.24 94.10 1.3M
2023-11-21 91.82 93.36 91.30 92.82 1.3M
2023-11-20 92.04 92.21 91.20 91.45 1.7M
2023-11-17 93.08 93.08 92.02 92.40 1.8M
2023-11-16 91.65 93.16 91.64 92.88 1.5M
2023-11-15 91.83 92.67 91.51 91.65 1.7M
2023-11-14 91.11 92.02 90.75 91.78 1.7M
2023-11-13 89.51 91.16 89.05 90.93 1.6M
2023-11-10 89.78 89.93 89.10 89.72 1.4M
2023-11-09 88.89 89.88 88.46 89.65 1.8M
2023-11-08 88.98 89.42 88.37 88.62 2.0M
2023-11-07 86.67 88.91 86.41 88.71 2.4M
2023-11-06 86.81 87.69 86.23 86.88 2.2M
2023-11-03 85.30 86.86 82.25 86.80 4.5M
2023-11-02 90.88 91.97 90.50 91.96 2.4M
2023-11-01 91.37 91.37 90.03 90.27 1.9M
2023-10-31 91.13 91.31 90.36 90.94 1.8M
2023-10-30 90.73 91.12 89.73 90.76 1.2M
2023-10-27 91.78 92.54 89.87 90.11 1.3M
2023-10-26 92.20 93.13 91.81 92.22 1.5M
2023-10-25 91.36 92.74 91.04 92.24 1.7M
2023-10-24 91.03 92.14 90.89 91.58 1.9M
2023-10-23 90.64 91.71 90.13 91.05 2.2M
2023-10-20 89.90 90.56 89.41 90.12 1.8M
2023-10-19 90.54 90.78 89.16 89.60 1.1M
2023-10-18 89.66 90.84 89.39 90.25 1.4M
2023-10-17 88.73 89.34 88.12 89.12 1.1M
2023-10-16 88.30 89.68 87.68 88.94 1.4M
2023-10-13 86.30 87.72 86.15 87.70 1.3M
2023-10-12 87.64 87.69 85.75 86.09 1.6M
2023-10-11 88.10 88.33 86.71 87.65 1.7M
2023-10-10 87.32 88.47 86.83 88.15 2.0M
2023-10-09 85.92 86.90 85.14 86.64 2.2M
2023-10-06 90.07 90.12 85.73 85.99 4.2M
2023-10-05 91.57 91.92 90.13 90.23 1.5M
2023-10-04 91.12 92.10 90.52 92.05 1.4M
2023-10-03 91.55 92.12 90.75 90.97 1.2M
2023-10-02 91.47 91.99 91.18 91.65 1.2M
2023-09-29 92.28 92.54 91.32 91.63 1.2M
2023-09-28 92.28 92.38 91.56 91.89 1.5M
2023-09-27 93.07 93.43 91.60 91.97 1.1M
2023-09-26 93.91 93.91 93.04 93.08 1.0M
2023-09-25 94.60 94.73 93.51 93.84 0.7M
2023-09-22 94.88 95.47 94.46 94.69 0.8M
2023-09-21 95.10 95.59 94.79 95.02 1.2M
2023-09-20 95.19 95.69 94.79 95.11 0.8M
2023-09-19 94.96 95.67 93.93 94.84 1.0M
2023-09-18 95.64 95.64 94.88 95.15 0.9M
2023-09-15 95.57 96.54 95.06 95.22 2.2M
2023-09-14 95.69 95.85 94.94 95.60 1.2M
2023-09-13 95.32 95.85 94.95 95.70 1.1M
2023-09-12 96.48 96.61 95.02 95.30 0.7M
2023-09-11 96.93 96.93 95.82 96.32 0.8M
2023-09-08 96.25 96.80 95.46 95.67 1.0M
2023-09-07 94.64 97.20 94.64 96.52 1.6M
2023-09-06 95.27 95.78 93.92 94.12 1.5M
2023-09-05 95.95 96.31 94.78 95.17 1.1M
2023-09-01 96.91 97.32 96.03 96.26 1.5M
2023-08-31 96.10 97.05 95.84 96.77 2.7M
2023-08-30 95.38 96.17 95.38 96.01 1.0M
2023-08-29 94.42 95.55 93.84 95.44 1.0M
2023-08-28 94.61 94.85 93.96 94.44 1.0M
2023-08-25 93.24 93.55 92.88 93.30 0.7M
2023-08-24 92.49 93.77 92.38 92.84 0.8M
2023-08-23 93.01 93.48 91.99 92.49 0.8M
2023-08-22 92.23 93.18 91.88 92.71 0.9M
2023-08-21 92.72 93.04 91.93 92.45 0.9M
2023-08-18 91.83 93.18 91.38 93.09 1.3M
2023-08-17 93.80 93.92 92.13 92.17 1.3M
2023-08-16 94.07 94.49 93.36 93.61 1.1M
2023-08-15 94.96 95.08 94.04 94.19 0.8M
2023-08-14 95.94 96.43 94.96 95.16 1.0M
2023-08-11 95.83 96.43 95.47 95.99 1.2M
2023-08-10 96.39 97.18 95.31 95.55 1.3M
2023-08-09 95.51 96.75 95.45 96.05 1.1M
2023-08-08 96.15 96.15 95.24 95.50 1.4M
2023-08-07 94.65 95.79 94.65 95.68 0.9M
2023-08-04 94.93 95.35 94.38 94.63 1.1M
2023-08-03 97.12 97.22 95.10 95.11 1.6M
2023-08-02 96.55 97.56 95.92 96.78 1.4M
2023-08-01 95.80 96.66 95.80 96.37 1.2M
2023-07-31 97.37 97.50 94.69 95.67 3.3M
2023-07-28 97.02 98.40 95.95 97.15 1.8M
2023-07-27 97.88 98.23 95.84 95.95 2.6M
2023-07-26 97.93 98.34 97.30 97.91 1.3M
2023-07-25 98.37 98.37 97.19 97.97 1.3M
2023-07-24 98.07 98.34 97.65 98.08 1.0M
2023-07-21 97.30 98.65 97.30 98.13 1.3M
2023-07-20 97.98 98.05 96.03 97.24 1.8M
2023-07-19 98.35 98.56 97.35 98.27 1.7M
2023-07-18 98.38 99.26 97.83 98.18 1.0M
2023-07-17 98.73 98.96 98.00 98.39 0.7M
2023-07-14 98.04 98.94 97.62 98.82 0.7M
2023-07-13 97.95 98.45 97.45 98.02 0.7M
2023-07-12 97.70 98.47 97.44 98.25 0.8M
2023-07-11 98.28 98.52 97.11 97.80 1.1M
2023-07-10 99.27 99.85 98.08 98.29 0.9M
2023-07-07 99.99 100.04 98.66 98.97 1.5M
2023-07-06 99.46 100.52 99.22 100.23 1.3M
2023-07-05 100.00 100.38 99.55 99.92 1.1M
2023-07-03 100.20 100.49 99.62 100.20 1.2M
2023-06-30 99.17 100.39 99.17 100.23 1.5M
2023-06-29 98.20 99.11 97.72 98.97 1.5M
2023-06-28 98.26 98.89 97.61 98.47 2.2M
2023-06-27 97.27 98.81 97.19 98.78 1.4M
2023-06-26 97.01 97.65 95.93 97.42 2.2M
2023-06-23 97.74 97.97 96.88 97.12 5.2M
2023-06-22 96.92 97.83 96.88 97.55 1.8M
2023-06-21 95.31 96.59 94.67 96.35 1.6M
2023-06-20 96.29 96.63 94.41 94.43 1.3M
2023-06-16 96.04 96.98 96.00 96.16 1.9M
2023-06-15 95.89 96.10 95.27 95.84 1.2M
2023-06-14 95.06 95.65 94.76 95.37 0.9M
2023-06-13 93.67 94.97 93.53 94.95 1.5M
2023-06-12 94.47 94.54 93.42 94.19 1.0M
2023-06-09 93.53 94.32 93.46 94.10 1.1M
2023-06-08 92.94 93.94 92.75 93.85 0.9M
2023-06-07 92.40 92.78 91.81 92.51 1.2M
2023-06-06 94.93 95.19 92.44 92.90 1.0M
2023-06-05 93.79 94.87 93.62 94.65 0.9M
2023-06-02 92.15 93.82 92.08 93.81 1.1M
2023-06-01 92.67 93.20 92.05 92.75 1.3M
2023-05-31 91.93 92.62 91.45 92.45 7.2M
2023-05-30 93.12 93.69 91.67 91.72 1.2M
2023-05-26 93.27 94.28 93.17 93.97 1.8M
2023-05-25 93.50 93.86 92.95 93.49 1.4M
2023-05-24 93.84 94.19 93.41 93.68 1.1M
2023-05-23 94.28 94.72 93.74 93.92 1.5M
2023-05-22 94.71 95.64 94.59 94.79 1.7M
2023-05-19 94.83 95.22 94.48 95.03 1.8M
2023-05-18 94.25 94.66 93.50 94.54 1.7M
2023-05-17 95.76 95.89 94.30 94.79 1.6M
2023-05-16 95.98 95.98 95.11 95.67 1.7M
2023-05-15 97.25 97.48 95.91 96.12 1.2M
2023-05-12 96.06 96.90 96.06 96.86 1.2M
2023-05-11 96.44 96.79 95.98 96.38 1.5M
2023-05-10 95.80 96.50 95.72 96.21 1.5M
2023-05-09 96.95 96.95 95.89 95.94 2.0M
2023-05-08 97.09 97.39 96.48 96.61 1.4M
2023-05-05 97.12 98.18 97.11 97.53 1.1M
2023-05-04 97.51 97.99 96.68 97.66 1.6M
2023-05-03 97.15 98.33 97.00 97.43 1.8M
2023-05-02 96.71 97.18 95.94 97.02 1.8M
2023-05-01 96.77 97.25 95.93 96.66 2.7M
2023-04-28 97.73 98.12 96.94 97.12 2.5M
2023-04-27 93.93 98.22 93.91 97.30 2.4M
2023-04-26 91.62 92.56 91.28 92.00 1.4M
2023-04-25 92.36 93.30 91.67 92.48 1.2M
2023-04-24 91.19 92.44 91.02 91.86 1.3M
2023-04-21 91.00 91.62 90.78 91.61 1.5M
2023-04-20 90.15 90.72 89.30 90.24 1.0M
2023-04-19 89.46 89.59 88.82 89.52 0.9M
2023-04-18 89.61 89.93 89.02 89.40 0.9M
2023-04-17 88.94 90.03 88.49 89.95 1.0M
2023-04-14 89.13 89.46 88.40 88.54 1.1M
2023-04-13 89.80 90.14 88.98 89.66 1.3M
2023-04-12 90.20 90.75 89.71 89.76 1.1M
2023-04-11 90.63 90.98 90.44 90.59 0.7M
2023-04-10 90.25 90.69 89.58 90.54 1.1M
2023-04-06 90.09 90.67 89.71 90.61 1.3M
2023-04-05 89.26 90.49 89.14 89.71 1.7M
2023-04-04 89.19 89.85 88.69 88.83 0.9M
2023-04-03 88.02 89.12 87.88 88.87 1.4M
2023-03-31 86.90 88.60 86.88 88.41 1.4M
2023-03-30 86.55 86.85 86.02 86.84 0.9M
2023-03-29 86.44 86.83 86.30 86.74 0.9M
2023-03-28 86.30 86.75 86.07 86.40 0.9M
2023-03-27 86.42 86.81 85.86 86.06 0.9M
2023-03-24 84.87 86.22 84.75 85.98 0.8M
2023-03-23 84.17 85.41 84.10 84.32 1.0M
2023-03-22 84.54 85.54 84.16 84.23 1.5M
2023-03-21 85.56 85.89 83.98 84.54 1.5M
2023-03-20 86.08 86.44 85.33 85.72 1.4M
2023-03-17 86.12 86.50 85.03 85.46 2.4M
2023-03-16 86.45 86.56 85.30 85.96 1.3M
2023-03-15 84.68 86.43 84.46 86.19 1.4M
2023-03-14 84.54 85.07 84.00 84.77 1.0M
2023-03-13 84.07 85.79 84.02 84.41 1.4M
2023-03-10 83.89 84.26 83.43 83.88 1.7M
2023-03-09 84.07 84.58 83.25 83.63 1.1M
2023-03-08 83.67 83.69 82.82 83.65 1.4M
2023-03-07 83.58 84.14 83.08 83.67 1.6M
2023-03-06 84.00 84.40 83.47 83.60 1.5M
2023-03-03 84.67 84.79 83.86 84.22 1.2M
2023-03-02 83.21 84.56 83.21 84.48 1.0M
2023-03-01 83.47 83.53 82.41 83.13 1.3M
2023-02-28 83.29 84.00 83.19 83.78 1.4M
2023-02-27 83.86 84.27 83.58 83.88 1.1M
2023-02-24 83.54 83.92 83.12 83.57 1.4M
2023-02-23 83.93 84.34 83.25 84.02 1.2M
2023-02-22 84.41 85.09 83.85 84.08 1.4M
2023-02-21 83.44 84.33 83.24 83.99 1.3M
2023-02-17 82.88 83.79 82.23 83.78 1.8M
2023-02-16 82.69 83.02 81.92 82.79 1.4M
2023-02-15 82.69 83.72 82.26 83.46 0.8M
2023-02-14 83.85 83.85 82.27 82.79 0.7M
2023-02-13 82.21 83.70 82.21 83.39 1.5M
2023-02-10 82.08 83.22 81.79 82.89 1.3M
2023-02-09 83.67 84.11 81.94 81.99 1.3M
2023-02-08 82.63 83.90 82.40 83.24 1.3M
2023-02-07 82.72 83.33 82.10 82.94 1.6M
2023-02-06 84.51 84.85 82.47 83.29 2.0M
2023-02-03 79.40 84.40 79.40 82.90 2.3M
2023-02-02 80.77 80.95 79.34 79.81 1.8M
2023-02-01 80.73 81.71 80.07 81.40 2.1M
2023-01-31 80.78 81.06 80.15 80.86 2.1M
2023-01-30 79.72 80.96 79.43 80.59 1.6M
2023-01-27 80.74 81.09 78.63 79.55 2.4M
2023-01-26 81.91 82.23 80.84 81.29 0.8M
2023-01-25 81.83 82.40 80.62 82.12 1.1M
2023-01-24 83.41 83.96 82.27 82.72 1.1M
2023-01-23 83.31 83.79 82.69 83.42 1.0M
2023-01-20 80.43 83.26 79.55 83.20 1.5M
2023-01-19 81.20 81.66 80.54 80.55 1.3M
2023-01-18 84.38 84.67 82.05 82.06 1.4M
2023-01-17 84.94 86.04 84.47 84.72 2.7M
2023-01-13 81.21 82.00 81.13 81.91 0.8M
2023-01-12 81.85 81.96 80.90 81.39 1.2M
2023-01-11 81.69 81.97 80.87 81.72 1.1M
2023-01-10 82.34 82.72 81.04 81.29 1.0M
2023-01-09 83.33 83.74 82.21 82.25 1.6M
2023-01-06 82.80 84.00 82.55 83.59 0.9M
2023-01-05 82.44 82.77 81.61 81.98 0.9M
2023-01-04 82.08 83.07 81.75 82.79 1.6M
2023-01-03 80.75 82.09 80.34 82.02 1.6M