Verisk Analytics Inc

VRSK
🏛️ 美国 →
248.78
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
2022-12-30 176.63 177.80 174.07 176.42 0.6M
2022-12-29 174.61 179.07 174.61 178.06 0.5M
2022-12-28 175.56 177.61 173.99 174.23 0.6M
2022-12-27 175.80 176.62 174.32 175.56 0.5M
2022-12-23 173.52 175.87 173.28 175.61 0.5M
2022-12-22 174.33 174.61 171.19 174.48 0.7M
2022-12-21 173.46 176.82 171.98 176.12 0.7M
2022-12-20 173.04 173.51 170.54 172.19 0.7M
2022-12-19 174.82 175.81 171.70 173.22 0.8M
2022-12-16 175.20 177.29 174.52 175.02 1.9M
2022-12-15 181.67 182.28 176.10 176.60 1.2M
2022-12-14 184.57 187.29 181.10 182.97 0.8M
2022-12-13 188.87 189.18 182.90 184.70 0.7M
2022-12-12 183.57 184.15 178.89 181.90 0.9M
2022-12-09 182.18 183.61 180.82 182.51 0.9M
2022-12-08 182.54 183.83 180.99 182.18 0.6M
2022-12-07 181.16 185.26 181.16 182.96 0.9M
2022-12-06 183.15 183.60 181.25 182.04 0.9M
2022-12-05 183.71 184.01 182.10 183.15 0.9M
2022-12-02 183.76 186.47 180.84 185.44 0.8M
2022-12-01 185.32 187.68 184.89 186.14 0.9M
2022-11-30 177.00 184.42 176.73 183.71 2.0M
2022-11-29 175.56 177.91 174.68 176.93 0.8M
2022-11-28 181.62 183.34 177.32 177.54 0.8M
2022-11-25 180.99 183.67 180.00 182.87 0.5M
2022-11-23 178.75 181.61 178.05 180.05 0.6M
2022-11-22 180.35 181.70 178.38 178.65 1.0M
2022-11-21 174.00 180.98 173.91 179.95 1.2M
2022-11-18 172.41 174.11 170.70 173.54 1.3M
2022-11-17 172.56 173.46 167.81 170.23 2.0M
2022-11-16 177.00 178.34 173.67 174.51 1.6M
2022-11-15 176.98 178.39 174.66 177.00 1.8M
2022-11-14 178.13 178.78 173.80 173.98 1.2M
2022-11-11 181.11 181.11 177.49 178.27 0.9M
2022-11-10 177.03 181.61 175.64 181.11 1.4M
2022-11-09 170.14 172.54 169.00 169.87 0.9M
2022-11-08 169.30 172.65 167.69 170.60 0.8M
2022-11-07 167.70 168.64 166.46 168.49 0.9M
2022-11-04 166.64 167.59 162.94 166.52 1.1M
2022-11-03 167.12 168.44 165.09 165.37 1.1M
2022-11-02 172.62 178.62 169.28 169.33 1.8M
2022-11-01 183.48 185.10 180.40 181.47 0.8M
2022-10-31 181.71 186.86 180.35 182.83 1.4M
2022-10-28 176.94 181.56 176.82 181.12 0.6M
2022-10-27 173.77 177.48 172.61 176.41 0.8M
2022-10-26 174.47 176.71 173.29 173.52 0.7M
2022-10-25 169.95 174.08 169.48 173.82 0.8M
2022-10-24 168.96 170.02 166.96 169.46 0.7M
2022-10-21 165.38 167.75 163.79 166.99 0.9M
2022-10-20 169.47 169.47 164.52 165.69 0.8M
2022-10-19 171.12 173.25 168.63 169.36 0.7M
2022-10-18 175.08 176.42 172.84 173.86 0.7M
2022-10-17 169.16 173.14 168.93 171.44 1.2M
2022-10-14 172.26 173.12 166.35 166.84 0.7M
2022-10-13 164.90 170.39 163.64 169.74 1.2M
2022-10-12 170.78 170.78 168.06 168.10 0.6M
2022-10-11 169.14 171.14 168.39 169.50 0.8M
2022-10-10 171.35 172.24 168.72 169.67 0.5M
2022-10-07 174.07 174.54 169.91 170.56 0.7M
2022-10-06 180.63 180.72 175.60 175.69 0.6M
2022-10-05 178.96 181.12 177.72 179.93 0.9M
2022-10-04 176.35 180.12 176.35 179.69 0.8M
2022-10-03 171.80 175.13 171.17 174.36 0.9M
2022-09-30 173.98 174.33 169.95 170.53 0.9M
2022-09-29 172.29 173.77 170.74 173.55 0.7M
2022-09-28 172.57 174.66 171.22 173.73 0.9M
2022-09-27 174.21 175.01 170.49 171.03 0.7M
2022-09-26 175.45 176.45 172.71 173.42 0.7M
2022-09-23 175.43 175.68 172.93 175.20 0.7M
2022-09-22 179.30 180.13 174.96 175.06 0.6M
2022-09-21 183.62 185.13 180.20 180.31 0.5M
2022-09-20 183.57 183.94 180.58 182.33 0.4M
2022-09-19 183.96 184.30 181.60 184.25 0.5M
2022-09-16 183.93 184.96 182.20 184.43 1.9M
2022-09-15 185.95 186.33 183.40 183.98 0.6M
2022-09-14 186.15 187.89 182.10 185.91 0.6M
2022-09-13 189.03 189.51 185.24 186.25 0.8M
2022-09-12 192.46 193.06 191.60 192.83 0.6M
2022-09-09 191.76 192.71 191.13 192.04 0.5M
2022-09-08 190.53 192.24 188.99 191.10 0.6M
2022-09-07 187.40 191.90 186.56 191.39 0.5M
2022-09-06 184.49 188.35 184.14 186.69 0.6M
2022-09-02 189.98 190.59 183.39 184.77 0.7M
2022-09-01 186.82 189.10 185.41 188.90 0.5M
2022-08-31 187.86 189.48 186.59 187.16 0.8M
2022-08-30 189.40 190.40 186.87 187.85 1.7M
2022-08-29 188.70 190.30 187.58 189.53 0.6M
2022-08-26 194.71 195.50 189.65 189.89 0.8M
2022-08-25 196.28 196.28 192.09 195.31 0.8M
2022-08-24 194.21 195.14 192.95 194.68 0.6M
2022-08-23 197.62 197.62 194.34 194.46 0.9M
2022-08-22 200.07 201.17 197.77 198.23 0.8M
2022-08-19 203.60 203.60 198.91 200.57 1.6M
2022-08-18 203.01 204.75 202.29 203.93 0.6M
2022-08-17 202.81 203.72 201.58 203.56 0.7M
2022-08-16 204.32 205.82 203.78 204.49 0.9M
2022-08-15 202.87 206.99 202.79 205.67 0.6M
2022-08-12 202.21 203.78 201.54 202.87 0.6M
2022-08-11 202.50 204.77 200.51 200.90 0.5M
2022-08-10 202.33 203.21 200.72 202.15 0.7M
2022-08-09 199.96 200.58 197.99 198.76 0.5M
2022-08-08 199.21 201.46 198.39 199.03 0.5M
2022-08-05 196.97 198.61 195.70 198.38 0.7M
2022-08-04 197.36 200.87 196.77 199.28 0.8M
2022-08-03 192.69 199.55 191.56 197.38 1.4M
2022-08-02 188.33 191.13 187.21 188.98 0.9M
2022-08-01 189.57 190.76 187.69 189.02 0.7M
2022-07-29 188.34 190.96 187.10 190.25 0.7M
2022-07-28 185.84 189.81 185.07 188.51 0.7M
2022-07-27 182.79 185.94 182.53 184.53 0.8M
2022-07-26 183.21 183.61 181.34 183.01 0.6M
2022-07-25 183.89 184.85 182.32 182.77 0.5M
2022-07-22 185.11 186.67 183.17 184.78 0.7M
2022-07-21 183.06 184.99 182.01 184.71 0.6M
2022-07-20 180.22 182.95 179.50 181.87 0.6M
2022-07-19 177.26 180.63 177.03 180.00 0.7M
2022-07-18 177.86 179.57 175.03 175.50 0.6M
2022-07-15 177.00 180.20 176.80 178.83 0.9M
2022-07-14 174.04 176.95 173.13 175.93 0.6M
2022-07-13 171.14 176.34 171.14 174.71 0.5M
2022-07-12 178.95 179.88 172.97 174.08 0.5M
2022-07-11 178.22 179.15 176.42 177.84 0.6M
2022-07-08 177.38 179.32 176.16 178.07 0.6M
2022-07-07 177.09 178.81 175.41 178.03 0.7M
2022-07-06 177.17 179.00 176.25 178.12 0.8M
2022-07-05 173.52 175.51 171.93 175.42 0.7M
2022-07-01 172.75 176.28 172.45 175.30 0.6M
2022-06-30 169.49 173.97 169.31 173.09 0.8M
2022-06-29 169.17 172.01 168.31 171.32 0.6M
2022-06-28 174.08 175.45 168.81 168.94 0.7M
2022-06-27 172.62 174.46 171.38 174.10 0.6M
2022-06-24 171.48 173.11 171.48 172.99 1.6M
2022-06-23 167.57 171.33 166.93 170.97 0.7M
2022-06-22 164.02 167.50 163.73 166.29 0.6M
2022-06-21 163.74 165.98 161.90 165.13 1.2M
2022-06-17 158.17 162.85 157.33 161.82 2.4M
2022-06-16 157.70 158.99 156.05 158.58 1.3M
2022-06-15 160.01 162.41 157.64 160.19 0.8M
2022-06-14 161.92 161.92 157.30 158.23 0.7M
2022-06-13 160.71 163.10 159.08 161.67 1.0M
2022-06-10 164.16 165.59 163.00 164.10 0.8M
2022-06-09 170.05 170.85 166.73 166.79 0.6M
2022-06-08 174.15 174.74 170.03 170.35 0.7M
2022-06-07 172.80 176.58 172.13 175.45 0.6M
2022-06-06 174.94 176.51 173.96 174.34 0.6M
2022-06-03 173.95 174.34 172.29 173.66 0.9M
2022-06-02 171.80 176.12 171.45 176.00 0.7M
2022-06-01 171.59 174.35 170.66 171.23 1.0M
2022-05-31 177.21 177.85 174.49 174.92 1.4M
2022-05-27 174.70 178.87 174.37 178.65 0.6M
2022-05-26 171.05 174.88 171.05 173.71 0.7M
2022-05-25 170.19 172.16 169.14 170.72 0.6M
2022-05-24 170.11 171.34 168.36 170.94 0.6M
2022-05-23 169.62 171.14 167.03 170.92 0.6M
2022-05-20 169.37 170.48 165.10 168.89 1.0M
2022-05-19 165.78 169.91 164.96 168.22 0.9M
2022-05-18 172.83 173.11 165.60 166.49 1.1M
2022-05-17 173.57 175.56 171.94 174.57 0.9M
2022-05-16 175.72 175.93 170.51 171.99 1.1M
2022-05-13 174.96 176.63 171.42 176.21 1.9M
2022-05-12 173.13 175.81 171.17 173.66 1.9M
2022-05-11 176.67 178.90 174.23 174.40 1.4M
2022-05-10 180.53 181.27 175.24 178.87 1.1M
2022-05-09 184.11 184.30 177.26 177.98 1.2M
2022-05-06 186.31 187.20 183.44 185.42 1.4M
2022-05-05 190.51 191.96 186.08 187.92 2.0M
2022-05-04 186.00 194.87 184.22 193.53 2.6M
2022-05-03 201.05 202.64 198.80 200.12 1.4M
2022-05-02 203.64 206.03 199.01 202.19 1.4M
2022-04-29 210.08 212.09 203.54 204.05 1.5M
2022-04-28 210.59 214.35 209.15 212.69 1.2M
2022-04-27 209.11 211.43 207.59 208.42 1.0M
2022-04-26 213.47 214.71 208.07 208.24 1.5M
2022-04-25 211.00 214.05 209.45 213.85 0.9M
2022-04-22 215.70 215.70 210.48 210.60 0.7M
2022-04-21 216.37 219.60 214.72 215.45 0.7M
2022-04-20 216.59 219.18 216.30 217.40 0.7M
2022-04-19 211.21 215.78 211.19 215.33 1.0M
2022-04-18 212.42 213.76 210.32 211.21 0.6M
2022-04-14 215.49 216.47 213.06 213.30 0.6M
2022-04-13 214.87 215.97 212.93 214.11 0.9M
2022-04-12 216.95 218.17 214.00 214.64 0.6M
2022-04-11 218.78 220.26 216.35 216.45 0.7M
2022-04-08 220.11 221.82 219.27 219.52 1.0M
2022-04-07 219.88 221.80 219.01 220.22 1.5M
2022-04-06 217.77 222.11 216.41 220.25 1.1M
2022-04-05 217.25 221.52 216.97 219.41 1.3M
2022-04-04 213.41 217.25 212.71 217.01 1.1M
2022-04-01 215.57 215.57 211.77 214.12 0.8M
2022-03-31 213.80 218.13 213.80 214.63 1.3M
2022-03-30 215.88 217.64 212.37 216.97 0.9M
2022-03-29 213.00 215.72 212.75 214.80 0.9M
2022-03-28 208.08 212.07 207.13 211.60 1.5M
2022-03-25 208.93 209.06 205.40 208.00 0.8M
2022-03-24 209.14 209.62 206.33 208.24 1.3M
2022-03-23 210.21 210.90 206.33 207.65 1.7M
2022-03-22 210.96 213.27 209.05 211.15 1.7M
2022-03-21 206.51 211.18 206.51 210.32 1.5M
2022-03-18 201.75 208.72 201.17 208.24 1.9M
2022-03-17 195.13 202.46 195.00 202.41 1.9M
2022-03-16 191.12 195.54 191.02 195.43 1.7M
2022-03-15 188.24 191.53 187.60 190.91 1.1M
2022-03-14 182.72 186.70 181.90 185.95 1.2M
2022-03-11 185.17 185.72 182.00 182.04 1.4M
2022-03-10 184.54 187.69 182.98 184.84 1.2M
2022-03-09 187.45 188.55 184.24 187.27 1.4M
2022-03-08 185.33 188.33 183.10 185.03 2.2M
2022-03-07 187.00 188.83 186.14 187.50 2.0M
2022-03-04 182.10 188.29 181.61 187.70 2.6M
2022-03-03 183.41 185.22 182.38 182.68 1.4M
2022-03-02 180.61 183.59 179.92 181.73 1.4M
2022-03-01 177.31 180.92 176.11 179.36 1.8M
2022-02-28 178.76 179.00 175.23 177.34 1.1M
2022-02-25 179.90 181.02 176.81 179.54 1.3M
2022-02-24 175.18 179.41 175.00 179.22 1.8M
2022-02-23 182.69 183.04 176.67 177.62 2.5M
2022-02-22 188.54 193.35 185.56 186.44 1.7M
2022-02-18 190.47 191.39 188.39 189.30 1.4M
2022-02-17 192.96 194.06 190.15 190.30 1.3M
2022-02-16 193.77 194.91 191.31 194.07 0.8M
2022-02-15 194.01 194.78 193.17 194.27 1.0M
2022-02-14 193.39 196.35 190.04 191.81 1.0M
2022-02-11 194.73 195.74 192.04 192.91 0.8M
2022-02-10 195.35 197.35 192.71 194.69 1.5M
2022-02-09 200.68 203.99 198.10 199.06 1.2M
2022-02-08 196.39 198.92 194.30 198.19 1.0M
2022-02-07 197.75 199.18 196.82 197.03 0.8M
2022-02-04 195.93 199.30 194.87 197.75 1.1M
2022-02-03 197.63 199.98 196.53 196.94 0.9M
2022-02-02 196.94 200.49 196.59 200.11 1.0M
2022-02-01 195.52 197.66 191.89 196.57 1.1M
2022-01-31 193.14 196.95 192.16 196.13 1.0M
2022-01-28 188.29 193.30 185.59 193.29 0.6M
2022-01-27 189.03 193.11 187.67 188.30 1.0M
2022-01-26 190.43 193.55 185.96 187.76 1.2M
2022-01-25 193.73 196.65 188.94 190.61 1.0M
2022-01-24 195.79 197.40 191.12 197.38 1.5M
2022-01-21 197.80 201.58 195.70 196.09 0.9M
2022-01-20 201.59 203.45 197.80 198.03 1.0M
2022-01-19 199.36 202.50 198.42 199.86 1.7M
2022-01-18 194.65 199.14 193.31 198.45 1.6M
2022-01-14 201.28 203.11 196.83 198.15 1.4M
2022-01-13 207.74 208.05 202.69 203.11 0.9M
2022-01-12 209.01 210.54 206.42 207.39 1.0M
2022-01-11 207.25 208.99 203.96 208.68 0.9M
2022-01-10 205.24 207.30 202.54 206.68 2.0M
2022-01-07 212.32 212.32 206.26 206.65 1.7M
2022-01-06 213.12 216.82 212.25 212.67 1.1M
2022-01-05 216.79 219.99 213.85 214.31 1.0M
2022-01-04 222.00 224.53 221.16 221.73 0.9M
2022-01-03 227.66 227.89 218.62 221.66 0.9M