东京海上日动火灾保险公司（东京海上控股）

8766
🏛️ 美国 →
41.97
最后更新: 2025-10-02
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 21.16 21.82 21.16 21.82 0.0M
2022-12-29 20.77 20.77 20.77 20.77 0.0M
2022-12-27 20.75 20.75 20.59 20.59 0.0M
2022-12-23 21.07 21.51 20.91 21.51 0.0M
2022-12-22 20.58 20.72 20.58 20.61 0.0M
2022-12-21 21.58 21.94 21.42 21.94 0.0M
2022-12-20 21.31 21.94 21.25 21.74 0.0M
2022-12-19 20.45 20.45 20.29 20.29 0.0M
2022-12-16 19.97 20.21 19.97 20.05 0.0M
2022-12-14 20.77 20.93 20.77 20.77 0.0M
2022-12-13 20.90 20.90 20.78 20.78 0.0M
2022-12-09 20.39 20.39 20.23 20.23 0.0M
2022-12-08 20.56 20.72 20.56 20.72 0.0M
2022-12-07 20.35 20.54 20.31 20.54 0.0M
2022-12-06 19.86 19.92 19.86 19.92 0.0M
2022-12-05 20.37 20.53 19.66 19.90 0.0M
2022-12-01 20.31 20.51 20.18 20.42 0.1M
2022-11-29 20.62 21.10 20.62 20.90 0.0M
2022-11-28 20.56 20.56 20.40 20.40 0.0M
2022-11-23 19.97 20.07 19.92 19.96 0.0M
2022-11-22 19.80 19.80 19.80 19.80 0.0M
2022-11-21 19.82 19.98 19.73 19.73 0.0M
2022-11-18 18.99 18.99 18.99 18.99 0.0M
2022-11-16 18.90 18.90 18.90 18.90 0.0M
2022-11-15 19.64 19.64 19.48 19.48 0.0M
2022-11-14 19.65 19.65 19.65 19.65 0.0M
2022-11-11 19.96 19.96 19.96 19.96 0.0M
2022-11-08 18.88 18.88 18.75 18.75 0.0M
2022-11-07 18.99 19.10 18.65 18.65 0.0M
2022-11-04 17.95 17.95 17.84 17.84 0.0M
2022-11-03 18.18 18.92 18.02 18.92 0.0M
2022-11-02 18.77 18.77 18.14 18.14 0.0M
2022-10-28 18.01 18.01 18.01 18.01 0.1M
2022-10-18 17.34 17.34 17.34 17.34 0.0M
2022-10-12 17.66 17.66 17.66 17.66 0.0M
2022-10-04 18.34 18.50 18.10 18.13 0.0M
2022-10-03 17.86 17.86 17.70 17.78 0.0M
2022-09-30 17.80 17.96 17.80 17.96 0.0M
2022-09-29 18.08 18.08 17.84 17.84 0.0M
2022-09-26 17.64 17.64 17.64 17.64 0.0M
2022-09-23 17.86 17.86 17.80 17.80 0.0M
2022-09-22 18.26 18.26 18.21 18.21 0.0M
2022-09-16 18.12 18.12 18.12 18.12 0.0M
2022-09-15 18.23 18.23 18.23 18.23 0.0M
2022-09-14 18.43 18.43 18.43 18.43 0.0M
2022-09-12 18.11 18.11 18.11 18.11 0.0M
2022-09-08 17.75 17.75 17.75 17.75 0.0M
2022-09-07 17.90 17.90 17.90 17.90 0.0M
2022-09-01 17.99 17.99 17.99 17.99 0.0M
2022-08-30 18.14 18.14 18.08 18.08 0.0M
2022-08-25 18.16 18.16 18.11 18.11 0.0M
2022-08-22 18.90 18.95 18.90 18.95 0.0M
2022-08-16 18.24 18.24 18.24 18.24 0.0M
2022-08-11 18.32 18.32 18.32 18.32 0.0M
2022-08-08 17.98 17.98 17.98 17.98 0.0M
2022-08-04 18.69 19.17 18.64 19.00 0.0M
2022-08-03 19.32 19.32 19.32 19.32 0.0M
2022-08-01 19.20 19.20 19.15 19.15 0.0M
2022-07-21 18.53 18.53 18.53 18.53 0.0M
2022-07-20 19.61 19.73 19.16 19.67 0.0M
2022-07-18 18.43 18.43 18.43 18.43 0.0M
2022-07-15 18.33 18.33 18.33 18.33 0.0M
2022-07-13 19.18 19.18 19.18 19.18 0.0M
2022-07-07 19.96 19.96 19.95 19.95 0.0M
2022-07-01 19.21 19.23 19.21 19.23 0.0M
2022-06-27 20.36 20.36 20.36 20.36 0.0M
2022-06-17 17.88 17.88 17.88 17.88 0.0M
2022-06-03 19.32 19.32 19.32 19.32 0.0M
2022-05-26 18.61 18.65 18.61 18.65 0.0M
2022-05-20 18.61 18.61 18.61 18.61 0.0M
2022-05-19 17.34 17.34 17.34 17.34 0.0M
2022-05-13 17.87 17.87 17.87 17.87 0.0M
2022-05-05 17.53 17.53 17.53 17.53 0.0M
2022-05-04 17.59 17.59 17.59 17.59 0.0M
2022-05-03 17.54 17.54 17.54 17.54 0.0M
2022-04-29 18.30 18.30 18.30 18.30 0.0M
2022-04-28 17.31 17.31 17.31 17.31 0.0M
2022-04-25 17.87 17.87 17.87 17.87 0.0M
2022-04-21 17.34 17.53 17.34 17.53 0.0M
2022-04-18 18.59 18.59 18.59 18.59 0.0M
2022-04-14 17.98 17.98 17.98 17.98 0.0M
2022-04-13 17.83 17.83 17.83 17.83 0.0M
2022-04-12 17.63 17.69 17.63 17.63 0.0M
2022-04-11 17.23 17.23 17.23 17.23 0.0M
2022-04-07 17.98 17.98 17.98 17.98 0.0M
2022-04-04 19.08 19.37 19.08 19.37 0.0M
2022-03-31 19.32 19.32 19.32 19.32 0.0M
2022-03-24 20.31 20.31 20.31 20.31 0.0M
2022-03-21 19.85 19.85 19.85 19.85 0.0M
2022-03-18 19.78 19.98 19.78 19.98 0.0M
2022-03-17 19.31 19.31 19.31 19.31 0.0M
2022-03-16 19.66 19.66 19.66 19.66 0.0M
2022-03-11 17.92 17.92 17.92 17.92 0.0M
2022-03-10 17.87 17.87 17.87 17.87 0.0M
2022-03-07 17.92 17.92 17.92 17.92 0.0M
2022-03-04 18.82 18.82 18.82 18.82 0.0M
2022-02-28 19.26 19.27 18.81 18.81 0.0M
2022-02-24 19.42 19.42 19.42 19.42 0.0M
2022-02-22 19.69 19.69 19.69 19.69 0.0M
2022-02-16 20.33 20.33 20.33 20.33 0.0M
2022-02-08 20.93 20.93 20.55 20.55 0.0M
2022-02-03 19.37 19.97 19.37 19.97 0.0M
2022-01-31 19.70 19.75 19.70 19.75 0.0M
2022-01-27 19.60 19.60 19.60 19.60 0.0M
2022-01-26 19.53 19.54 19.53 19.54 0.0M
2022-01-24 19.43 19.43 19.43 19.43 0.0M
2022-01-19 20.42 20.42 20.42 20.42 0.0M
2022-01-18 20.37 20.37 20.37 20.37 0.0M
2022-01-11 20.70 20.70 20.70 20.70 0.0M
2022-01-10 20.13 20.13 20.13 20.13 0.0M
2022-01-07 20.52 20.52 20.52 20.52 0.0M
2022-01-04 19.12 19.12 19.12 19.12 0.0M
2022-01-03 19.08 19.08 18.71 18.72 0.0M