RPM International Inc

RPM
🏛️ 美国 →
117.88
最后更新: 2025-09-30
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
2023-12-29 111.91 112.54 111.52 111.63 0.5M
2023-12-28 112.29 112.59 111.96 112.11 0.3M
2023-12-27 112.39 113.16 112.29 112.63 0.3M
2023-12-26 112.55 113.15 112.22 112.70 0.4M
2023-12-22 112.06 112.77 111.23 112.27 0.3M
2023-12-21 111.85 112.01 110.57 111.64 0.4M
2023-12-20 112.60 113.37 110.91 110.93 0.6M
2023-12-19 112.37 113.01 112.03 112.77 0.5M
2023-12-18 112.07 112.07 110.80 111.60 0.4M
2023-12-15 111.89 112.90 111.18 111.92 1.6M
2023-12-14 110.65 112.87 110.00 112.22 0.7M
2023-12-13 107.11 109.63 106.93 109.51 0.7M
2023-12-12 107.70 107.83 107.05 107.34 0.5M
2023-12-11 107.60 108.09 107.23 107.65 0.4M
2023-12-08 106.71 107.37 106.21 107.02 0.4M
2023-12-07 106.23 107.28 106.17 106.82 0.4M
2023-12-06 105.33 106.60 105.33 105.88 0.4M
2023-12-05 104.00 105.08 103.10 104.72 0.5M
2023-12-04 104.04 105.88 104.04 104.83 0.5M
2023-12-01 102.85 104.54 102.85 104.29 0.4M
2023-11-30 101.20 103.09 100.87 102.93 0.7M
2023-11-29 101.87 102.47 100.56 101.26 0.7M
2023-11-28 102.41 102.64 100.87 101.32 0.5M
2023-11-27 101.85 103.03 101.56 102.78 0.5M
2023-11-24 101.65 102.42 101.54 102.35 0.1M
2023-11-22 102.76 102.96 101.48 101.79 0.3M
2023-11-21 102.18 102.78 101.84 102.20 0.4M
2023-11-20 101.33 102.31 100.70 102.04 0.3M
2023-11-17 102.17 103.12 101.25 101.92 0.3M
2023-11-16 101.78 102.40 101.52 102.09 0.3M
2023-11-15 102.30 103.17 100.90 101.56 0.5M
2023-11-14 99.21 103.38 99.21 102.51 0.9M
2023-11-13 97.36 97.89 96.72 97.51 0.3M
2023-11-10 96.24 98.14 96.09 97.75 0.7M
2023-11-09 97.18 97.22 95.97 96.01 0.3M
2023-11-08 96.01 97.23 96.01 97.06 0.4M
2023-11-07 96.13 96.37 95.44 96.04 0.4M
2023-11-06 96.14 96.58 95.69 96.20 0.4M
2023-11-03 94.94 97.28 94.94 96.33 0.5M
2023-11-02 93.15 94.67 93.15 94.03 0.5M
2023-11-01 91.37 93.08 90.77 93.05 0.7M
2023-10-31 90.85 91.53 90.33 91.27 1.2M
2023-10-30 89.89 90.87 88.84 90.66 0.7M
2023-10-27 90.20 90.54 88.99 89.22 0.5M
2023-10-26 90.17 90.60 89.66 90.25 0.7M
2023-10-25 91.27 91.85 89.82 89.86 0.7M
2023-10-24 93.71 94.14 91.56 91.59 0.9M
2023-10-23 92.54 93.95 92.49 92.83 1.0M
2023-10-20 94.60 94.98 92.98 93.23 0.6M
2023-10-19 94.83 95.85 93.96 94.41 0.7M
2023-10-18 95.90 96.53 94.77 95.21 0.7M
2023-10-17 96.05 97.48 96.05 97.33 1.0M
2023-10-16 97.45 98.82 96.94 97.33 0.9M
2023-10-13 97.36 97.75 95.65 96.02 0.8M
2023-10-12 99.76 99.76 96.73 97.24 0.8M
2023-10-11 98.68 99.80 98.38 99.61 0.7M
2023-10-10 97.86 99.62 97.62 98.47 0.6M
2023-10-09 97.55 98.28 96.48 97.85 0.9M
2023-10-06 98.11 100.12 97.57 98.11 0.9M
2023-10-05 99.23 100.40 97.64 98.68 1.1M
2023-10-04 100.19 100.29 95.30 98.61 1.9M
2023-10-03 93.78 94.90 92.61 92.80 0.9M
2023-10-02 94.39 95.06 93.62 94.19 0.6M
2023-09-29 96.20 96.41 94.67 94.81 0.6M
2023-09-28 93.36 96.00 93.25 95.53 0.7M
2023-09-27 93.30 93.76 92.88 93.20 0.5M
2023-09-26 94.43 94.86 92.89 92.90 0.6M
2023-09-25 94.52 95.20 93.80 94.87 0.3M
2023-09-22 94.13 94.99 94.13 94.22 0.4M
2023-09-21 94.28 94.83 93.57 94.01 0.4M
2023-09-20 96.07 96.70 94.63 94.88 0.4M
2023-09-19 95.14 95.71 94.76 95.42 0.5M
2023-09-18 95.08 96.49 95.08 95.53 0.6M
2023-09-15 95.90 96.32 94.22 94.77 1.4M
2023-09-14 97.15 97.46 96.45 96.54 0.5M
2023-09-13 97.85 97.85 96.62 96.69 0.4M
2023-09-12 98.25 98.51 97.65 97.72 0.3M
2023-09-11 99.07 99.57 97.99 98.44 0.4M
2023-09-08 98.89 99.48 98.33 98.80 0.3M
2023-09-07 97.67 99.06 97.55 98.91 0.6M
2023-09-06 97.10 98.37 97.10 98.06 0.4M
2023-09-05 99.78 99.97 96.82 96.86 0.7M
2023-09-01 100.28 100.62 99.44 100.34 0.4M
2023-08-31 100.00 100.37 99.50 99.74 0.6M
2023-08-30 100.60 100.75 99.41 99.80 0.5M
2023-08-29 99.68 100.47 99.08 100.45 0.4M
2023-08-28 99.30 100.77 99.26 99.71 0.4M
2023-08-25 99.94 100.58 99.03 99.75 0.6M
2023-08-24 99.39 100.38 99.33 99.34 0.5M
2023-08-23 100.29 100.50 99.28 99.74 0.6M
2023-08-22 101.57 102.06 99.24 99.83 0.5M
2023-08-21 100.97 101.33 99.75 101.16 0.5M
2023-08-18 100.67 101.41 100.53 100.86 0.9M
2023-08-17 102.50 103.54 100.84 100.88 0.5M
2023-08-16 103.18 104.03 102.32 102.39 0.4M
2023-08-15 103.29 104.13 102.84 103.05 0.4M
2023-08-14 103.63 104.40 103.21 103.84 0.6M
2023-08-11 103.66 104.59 103.31 103.95 0.6M
2023-08-10 103.00 103.89 102.66 103.65 0.4M
2023-08-09 103.67 103.71 102.65 102.72 0.4M
2023-08-08 102.48 103.90 102.15 103.70 0.5M
2023-08-07 102.41 103.43 101.68 103.39 0.5M
2023-08-04 103.46 104.06 102.40 102.77 0.6M
2023-08-03 103.22 103.54 102.58 102.88 0.8M
2023-08-02 104.44 104.69 103.00 103.62 0.9M
2023-08-01 103.51 105.83 103.51 105.70 0.9M
2023-07-31 104.84 105.16 102.35 103.31 1.6M
2023-07-28 106.08 106.78 104.29 104.65 1.0M
2023-07-27 106.24 107.40 104.73 105.26 1.2M
2023-07-26 97.99 104.58 97.01 104.05 2.4M
2023-07-25 92.99 93.98 92.93 93.54 0.9M
2023-07-24 92.74 93.29 91.76 91.99 0.7M
2023-07-21 92.99 93.82 92.64 92.95 0.6M
2023-07-20 93.80 93.97 92.84 92.97 0.5M
2023-07-19 93.02 93.64 92.68 93.51 0.5M
2023-07-18 92.03 93.78 91.99 92.52 0.6M
2023-07-17 91.02 92.34 90.14 92.03 0.4M
2023-07-14 92.00 92.00 90.79 91.31 0.4M
2023-07-13 92.21 92.50 91.64 92.04 0.5M
2023-07-12 92.27 92.47 91.09 91.99 0.7M
2023-07-11 89.78 91.32 89.44 91.13 0.6M
2023-07-10 88.88 90.37 88.78 89.31 0.5M
2023-07-07 86.69 89.60 86.69 89.16 0.6M
2023-07-06 87.12 87.57 85.81 87.14 0.6M
2023-07-05 89.00 89.51 87.71 88.00 0.6M
2023-07-03 89.05 90.06 88.87 89.81 0.3M
2023-06-30 88.20 90.31 88.20 89.73 1.1M
2023-06-29 83.89 88.03 83.77 87.80 0.8M
2023-06-28 84.52 84.62 83.76 84.24 0.4M
2023-06-27 83.21 84.90 82.99 84.56 0.3M
2023-06-26 82.28 83.41 82.28 82.95 0.3M
2023-06-23 82.22 83.42 82.00 82.17 1.0M
2023-06-22 83.66 83.66 82.51 82.89 0.3M
2023-06-21 83.19 83.65 82.58 83.29 0.4M
2023-06-20 84.32 84.36 83.23 83.29 0.5M
2023-06-16 85.42 85.58 84.57 85.22 1.0M
2023-06-15 83.88 85.43 83.38 84.97 0.5M
2023-06-14 84.41 84.59 83.22 83.82 0.6M
2023-06-13 83.61 84.77 83.56 84.03 0.7M
2023-06-12 83.13 83.82 82.63 83.62 0.4M
2023-06-09 82.92 83.27 82.40 82.93 0.4M
2023-06-08 83.81 84.05 82.70 83.29 0.4M
2023-06-07 82.36 84.08 82.22 83.85 0.4M
2023-06-06 82.47 83.62 81.78 82.71 0.4M
2023-06-05 82.69 82.99 80.87 82.48 0.6M
2023-06-02 81.39 84.37 81.07 83.73 0.7M
2023-06-01 79.87 80.29 79.37 80.05 0.6M
2023-05-31 79.25 80.12 79.25 79.79 2.3M
2023-05-30 80.09 80.54 79.56 79.76 0.6M
2023-05-26 80.34 80.86 79.63 80.08 0.6M
2023-05-25 79.44 80.30 79.38 80.11 0.9M
2023-05-24 79.56 80.20 79.34 79.79 0.8M
2023-05-23 79.21 79.86 78.95 79.52 0.6M
2023-05-22 80.12 80.39 79.23 79.75 0.6M
2023-05-19 81.35 81.45 79.65 80.08 0.6M
2023-05-18 79.34 80.88 79.06 80.80 0.4M
2023-05-17 78.87 79.86 78.52 79.39 0.4M
2023-05-16 81.00 81.00 78.78 78.90 0.7M
2023-05-15 80.79 81.37 80.51 80.74 0.4M
2023-05-12 81.02 81.45 80.12 80.68 0.5M
2023-05-11 80.57 80.77 79.70 80.61 0.4M
2023-05-10 80.74 81.17 79.37 80.88 0.4M
2023-05-09 80.09 80.26 79.40 79.75 0.3M
2023-05-08 81.63 81.74 80.38 80.53 0.3M
2023-05-05 80.79 81.83 80.52 81.21 0.4M
2023-05-04 81.24 81.54 79.58 79.89 0.4M
2023-05-03 82.00 82.98 81.20 81.29 0.7M
2023-05-02 80.91 81.87 79.98 81.81 0.7M
2023-05-01 81.80 82.40 81.34 81.35 0.4M
2023-04-28 81.52 82.53 81.27 82.03 0.8M
2023-04-27 79.54 81.35 79.54 81.28 0.8M
2023-04-26 79.86 80.40 78.98 79.21 0.5M
2023-04-25 81.61 81.84 80.20 80.33 0.6M
2023-04-24 82.51 83.02 82.06 82.30 0.5M
2023-04-21 83.94 83.94 81.95 82.12 0.7M
2023-04-20 82.85 83.85 82.53 83.53 0.7M
2023-04-19 81.93 83.02 81.30 82.96 0.5M
2023-04-18 82.80 82.83 81.48 82.22 0.5M
2023-04-17 81.03 82.54 80.86 82.48 0.5M
2023-04-14 81.55 82.55 80.98 81.26 0.5M
2023-04-13 81.85 82.29 81.49 81.67 0.6M
2023-04-12 82.37 82.59 81.65 81.89 0.7M
2023-04-11 82.55 83.00 81.82 82.10 0.7M
2023-04-10 80.50 82.27 80.30 82.14 0.9M
2023-04-06 80.00 83.15 79.47 81.19 2.2M
2023-04-05 84.76 85.08 83.58 84.33 1.5M
2023-04-04 88.17 88.83 85.24 85.53 0.9M
2023-04-03 87.64 89.24 87.61 88.35 1.0M
2023-03-31 85.31 87.37 84.76 87.24 0.7M
2023-03-30 86.12 86.16 84.43 85.05 0.7M
2023-03-29 85.84 85.94 85.16 85.74 0.4M
2023-03-28 84.20 85.13 83.88 84.82 0.5M
2023-03-27 84.19 84.44 83.23 83.96 0.5M
2023-03-24 82.58 83.36 81.09 83.34 0.8M
2023-03-23 83.17 84.51 82.16 83.04 0.7M
2023-03-22 86.42 86.43 83.18 83.20 1.2M
2023-03-21 86.31 86.91 85.79 86.71 0.6M
2023-03-20 84.82 85.56 84.51 85.26 0.6M
2023-03-17 84.48 84.68 83.08 84.34 1.3M
2023-03-16 83.72 85.12 83.34 84.98 1.3M
2023-03-15 84.58 84.95 83.45 84.19 0.7M
2023-03-14 85.89 86.67 84.80 86.22 0.5M
2023-03-13 84.47 86.09 84.07 84.44 0.5M
2023-03-10 87.41 87.41 84.35 85.31 0.6M
2023-03-09 88.62 89.17 86.75 87.03 0.3M
2023-03-08 87.93 88.62 87.54 88.46 0.4M
2023-03-07 89.35 89.59 87.53 88.05 0.6M
2023-03-06 91.14 91.39 89.33 89.34 0.6M
2023-03-03 90.84 91.10 89.73 91.07 0.4M
2023-03-02 88.47 90.28 88.10 90.16 0.4M
2023-03-01 88.09 89.49 87.85 88.95 0.5M
2023-02-28 88.41 89.44 88.32 88.63 0.7M
2023-02-27 88.10 89.16 87.88 88.37 0.4M
2023-02-24 85.76 87.59 85.50 87.31 0.7M
2023-02-23 87.27 87.90 85.78 86.81 0.3M
2023-02-22 85.86 87.32 85.78 86.97 0.5M
2023-02-21 87.83 87.87 85.52 85.57 0.4M
2023-02-17 87.76 88.51 87.19 88.07 0.5M
2023-02-16 87.71 88.96 87.44 87.78 0.4M
2023-02-15 88.91 89.66 88.40 89.19 0.4M
2023-02-14 88.57 89.65 88.08 89.10 0.4M
2023-02-13 87.44 88.57 87.33 88.57 0.4M
2023-02-10 87.92 88.39 86.75 87.12 0.5M
2023-02-09 89.31 89.97 88.15 88.23 0.3M
2023-02-08 89.96 90.79 88.81 89.00 0.4M
2023-02-07 90.12 90.90 89.60 90.36 0.4M
2023-02-06 91.17 91.62 90.17 90.83 0.4M
2023-02-03 91.83 92.36 90.96 91.39 0.5M
2023-02-02 91.50 93.16 91.20 92.37 0.6M
2023-02-01 89.46 91.30 88.92 90.84 0.6M
2023-01-31 88.18 89.92 87.73 89.91 0.5M
2023-01-30 88.03 89.62 87.69 87.70 0.4M
2023-01-27 87.44 88.31 87.15 87.99 0.4M
2023-01-26 85.79 88.16 85.71 87.47 0.5M
2023-01-25 86.73 88.26 86.56 88.04 0.4M
2023-01-24 87.06 88.56 86.41 87.74 0.5M
2023-01-23 86.79 87.82 86.13 87.14 0.6M
2023-01-20 84.02 86.88 83.81 86.84 0.8M
2023-01-19 84.80 85.05 83.56 83.67 0.7M
2023-01-18 86.91 87.59 85.58 85.66 0.7M
2023-01-17 87.23 87.61 86.37 86.78 0.5M
2023-01-13 86.57 87.77 86.37 87.06 0.7M
2023-01-12 88.86 89.20 87.17 87.37 0.7M
2023-01-11 87.45 89.12 87.45 88.94 0.8M
2023-01-10 86.46 87.23 85.86 86.81 0.6M
2023-01-09 86.60 88.46 85.62 87.01 0.8M
2023-01-06 85.10 87.64 84.70 86.58 1.5M
2023-01-05 93.13 93.39 84.02 85.17 2.6M
2023-01-04 98.70 99.14 97.26 98.02 0.9M
2023-01-03 98.04 98.52 96.80 97.85 0.5M