三井住友金融集团

8316
🏛️ 美国 →
28.16
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
2022-12-29 13.33 13.33 12.81 13.06 0.0M
2022-12-28 13.37 13.64 13.37 13.49 0.0M
2022-12-23 13.43 13.70 13.43 13.58 0.1M
2022-12-16 10.91 10.91 10.91 10.91 0.0M
2022-12-15 11.30 11.30 11.30 11.30 0.0M
2022-12-08 11.28 11.28 11.28 11.28 0.0M
2022-12-07 11.35 11.35 11.17 11.17 0.0M
2022-12-06 11.54 11.54 11.42 11.42 0.0M
2022-12-05 10.85 10.85 10.85 10.85 0.7M
2022-12-02 11.32 11.32 11.32 11.32 0.0M
2022-11-28 11.04 11.04 11.04 11.04 0.0M
2022-11-25 11.23 11.23 11.23 11.23 0.0M
2022-11-14 10.65 10.73 10.65 10.69 0.7M
2022-11-11 10.51 10.51 10.51 10.51 0.0M
2022-11-09 10.01 10.16 9.86 9.86 0.0M
2022-11-04 9.49 9.49 9.49 9.49 0.6M
2022-11-01 9.38 9.38 9.38 9.38 0.0M
2022-10-28 9.12 9.12 9.12 9.12 0.0M
2022-10-21 9.04 9.04 9.04 9.04 0.0M
2022-10-20 9.10 9.10 9.10 9.10 0.0M
2022-10-13 9.12 9.12 9.12 9.12 0.0M
2022-10-07 9.77 9.77 9.77 9.77 0.0M
2022-10-06 9.57 9.75 9.57 9.75 0.0M
2022-09-23 9.67 9.67 9.67 9.67 0.0M
2022-09-14 10.27 10.27 10.27 10.27 1.0M
2022-09-09 10.06 10.06 10.06 10.06 0.0M
2022-09-08 9.85 9.85 9.61 9.61 0.1M
2022-09-06 9.56 9.56 9.56 9.56 0.1M
2022-08-29 9.97 9.97 9.97 9.97 0.0M
2022-08-22 10.17 10.17 9.80 9.80 0.0M
2022-08-10 10.50 10.50 10.50 10.50 0.0M
2022-08-09 9.93 9.93 9.93 9.93 0.0M
2022-08-04 10.14 10.33 10.14 10.33 0.3M
2022-07-29 10.38 10.38 10.38 10.38 0.0M
2022-07-25 10.25 10.25 10.25 10.25 0.2M
2022-07-14 9.50 9.50 9.50 9.50 0.0M
2022-07-13 9.85 9.92 9.85 9.92 0.5M
2022-07-08 10.03 10.03 10.03 10.03 0.0M
2022-07-07 9.52 9.52 9.52 9.52 0.0M
2022-07-06 10.13 10.13 10.13 10.13 0.0M
2022-07-05 10.21 10.21 10.21 10.21 0.0M
2022-06-29 9.72 9.76 9.72 9.76 0.1M
2022-06-24 10.48 10.48 9.86 10.48 0.0M
2022-06-23 9.97 9.97 9.97 9.97 0.0M
2022-06-10 9.85 9.85 9.85 9.85 0.0M
2022-06-01 10.24 10.24 10.24 10.24 0.0M
2022-05-23 10.26 10.28 10.26 10.28 0.0M
2022-05-13 10.13 10.13 10.13 10.13 0.0M
2022-05-12 9.73 9.73 9.73 9.73 0.0M
2022-04-27 9.80 9.80 9.80 9.80 0.0M
2022-04-26 9.91 9.91 9.91 9.91 0.0M
2022-04-19 9.85 9.85 9.85 9.85 0.0M
2022-04-08 10.37 10.37 10.21 10.21 0.0M
2022-04-07 10.04 10.04 10.04 10.04 0.0M
2022-04-06 10.35 10.35 10.35 10.35 0.0M
2022-04-01 10.67 10.67 10.67 10.67 0.0M
2022-03-23 11.53 11.53 11.53 11.53 0.0M
2022-03-18 11.37 11.37 11.37 11.37 0.3M
2022-03-11 11.48 11.48 11.01 11.01 0.0M
2022-03-10 10.95 10.95 10.95 10.95 0.0M
2022-03-09 11.08 11.08 11.08 11.08 0.0M
2022-03-01 11.47 11.47 11.47 11.47 0.0M
2022-02-22 11.77 11.77 11.77 11.77 0.4M
2022-02-17 12.71 12.71 12.71 12.71 0.0M
2022-02-11 12.69 12.69 12.69 12.69 0.0M
2022-02-10 12.46 12.46 12.46 12.46 0.0M
2022-02-08 12.93 12.93 12.93 12.93 0.0M
2022-02-04 12.30 12.30 12.30 12.30 0.0M
2022-01-31 11.72 11.72 11.72 11.72 0.0M
2022-01-24 11.77 11.77 11.77 11.77 0.0M
2022-01-21 12.13 12.13 12.13 12.13 0.0M
2022-01-19 12.34 12.34 12.34 12.34 0.0M
2022-01-18 12.45 12.45 12.45 12.45 0.0M
2022-01-14 12.81 12.81 12.81 12.81 0.0M
2022-01-10 12.31 12.31 11.80 11.80 0.0M
2022-01-06 11.96 11.96 11.96 11.96 0.0M