Puma SE

PUMG
🏛️ 英国 →
20.45
最后更新: 2025-09-26
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 50.60 50.76 50.32 50.36 0.0M
2023-12-28 50.52 50.60 49.92 50.33 0.1M
2023-12-27 50.40 50.70 50.08 50.42 0.3M
2023-12-22 50.68 51.76 50.12 50.32 0.3M
2023-12-21 53.68 54.64 53.30 53.85 0.1M
2023-12-20 54.30 54.30 53.12 54.06 0.2M
2023-12-19 53.12 54.20 53.12 54.03 0.1M
2023-12-18 52.48 53.08 51.78 52.78 0.4M
2023-12-15 55.26 55.32 52.42 52.54 0.2M
2023-12-14 54.92 55.26 53.08 55.06 1.2M
2023-12-13 53.26 54.14 52.88 53.42 0.3M
2023-12-12 54.34 54.96 53.26 53.39 0.2M
2023-12-11 56.16 56.36 53.58 53.73 0.6M
2023-12-08 55.80 56.62 55.36 56.00 0.7M
2023-12-07 58.44 59.54 54.88 55.88 0.4M
2023-12-06 60.40 60.50 59.26 59.49 0.6M
2023-12-05 59.70 60.94 59.66 60.55 0.5M
2023-12-04 60.18 61.04 59.56 60.05 0.7M
2023-12-01 59.22 60.26 58.22 59.43 0.2M
2023-11-30 58.12 59.50 58.12 59.08 0.7M
2023-11-29 56.74 59.08 56.50 58.40 1.1M
2023-11-28 56.68 56.68 55.68 56.60 1.4M
2023-11-27 56.26 56.64 55.92 56.35 0.5M
2023-11-24 56.62 56.80 54.96 56.40 0.4M
2023-11-23 56.14 57.20 55.68 56.82 0.2M
2023-11-22 54.28 56.26 52.00 56.25 0.1M
2023-11-21 54.56 55.50 53.60 54.43 0.4M
2023-11-20 53.22 54.62 53.02 54.06 0.3M
2023-11-17 53.06 54.22 52.68 52.87 0.2M
2023-11-16 55.10 55.52 53.08 53.11 0.1M
2023-11-15 55.36 55.88 54.68 55.41 0.1M
2023-11-14 52.78 54.82 52.40 54.67 0.2M
2023-11-13 55.04 55.04 52.62 52.65 0.2M
2023-11-10 56.46 56.46 54.08 54.34 0.2M
2023-11-09 56.48 57.34 56.42 57.00 0.2M
2023-11-08 55.80 57.06 55.80 56.75 0.2M
2023-11-07 54.52 56.50 54.20 56.42 0.3M
2023-11-06 55.72 56.23 55.32 55.62 0.2M
2023-11-03 55.50 56.80 54.20 55.93 0.3M
2023-11-02 54.26 56.12 54.26 55.39 0.4M
2023-11-01 53.88 53.94 52.18 53.90 0.6M
2023-10-31 52.64 53.58 52.64 53.07 0.0M
2023-10-30 53.04 53.48 52.66 53.08 0.1M
2023-10-27 53.28 53.42 51.50 53.23 0.1M
2023-10-26 53.62 54.36 53.30 53.43 0.3M
2023-10-25 54.06 54.82 52.48 54.72 0.4M
2023-10-24 52.80 54.92 52.30 54.71 1.0M
2023-10-23 50.26 50.82 48.82 50.74 0.5M
2023-10-20 50.28 50.72 49.84 50.35 0.4M
2023-10-19 51.08 51.52 50.12 51.43 0.2M
2023-10-18 50.28 53.04 50.28 51.43 0.2M
2023-10-17 50.90 51.06 49.94 50.47 0.3M
2023-10-16 50.98 51.28 50.42 50.93 0.1M
2023-10-13 52.58 53.06 50.82 51.04 0.1M
2023-10-12 54.14 55.48 52.70 52.71 0.1M
2023-10-11 53.14 54.42 53.14 53.81 0.3M
2023-10-10 54.06 54.54 15.95 54.29 0.6M
2023-10-09 53.16 54.56 52.46 52.84 0.2M
2023-10-06 51.82 54.26 51.38 54.05 0.2M
2023-10-05 59.50 59.82 52.32 52.98 0.8M
2023-10-04 58.90 60.06 58.14 59.56 0.2M
2023-10-03 58.96 59.68 58.80 59.42 0.1M
2023-10-02 58.78 60.26 58.04 59.04 0.3M
2023-09-29 59.20 60.28 58.44 59.03 0.8M
2023-09-28 56.10 56.40 55.00 55.35 0.1M
2023-09-27 56.98 57.14 56.12 56.37 0.3M
2023-09-26 57.64 58.06 57.16 57.29 0.2M
2023-09-25 59.30 59.32 57.62 57.77 0.4M
2023-09-22 59.02 59.86 58.78 59.52 0.1M
2023-09-21 58.96 60.20 58.96 59.20 0.1M
2023-09-20 60.04 60.44 59.44 59.61 0.2M
2023-09-19 59.90 59.96 59.12 59.45 0.4M
2023-09-18 61.18 61.96 60.02 60.27 0.4M
2023-09-15 61.40 61.64 60.80 61.14 0.9M
2023-09-14 61.40 61.50 60.08 61.23 0.2M
2023-09-13 61.76 61.76 59.60 60.72 0.3M
2023-09-12 62.08 62.08 61.26 61.37 0.1M
2023-09-11 61.60 62.52 61.60 62.11 0.7M
2023-09-08 60.72 61.48 60.04 61.35 0.3M
2023-09-07 60.98 61.44 59.98 60.13 0.5M
2023-09-06 61.00 62.00 60.74 61.21 0.8M
2023-09-05 61.76 62.46 61.00 61.33 0.1M
2023-09-04 62.34 63.18 61.52 61.89 0.2M
2023-09-01 61.96 62.52 61.30 62.24 0.1M
2023-08-31 62.00 63.06 61.56 62.32 0.3M
2023-08-30 61.78 62.16 60.68 62.03 0.4M
2023-08-29 60.96 61.68 60.56 61.61 0.1M
2023-08-25 59.90 60.78 59.54 60.11 0.3M
2023-08-24 61.20 61.42 59.98 60.33 0.0M
2023-08-23 62.72 62.90 58.32 60.32 0.5M
2023-08-22 62.60 64.22 61.54 62.37 0.2M
2023-08-21 62.46 63.40 62.22 62.81 0.1M
2023-08-18 63.52 63.52 61.86 62.60 0.3M
2023-08-17 63.80 64.44 63.80 64.07 0.1M
2023-08-16 64.10 64.62 63.86 64.54 0.1M
2023-08-15 64.82 65.56 63.78 64.09 0.1M
2023-08-14 64.76 64.84 64.50 64.55 0.0M
2023-08-11 64.88 65.10 64.32 64.87 0.4M
2023-08-10 63.46 66.00 63.46 65.34 0.2M
2023-08-09 63.88 63.88 63.12 63.30 0.3M
2023-08-08 63.08 63.88 62.92 63.07 0.1M
2023-08-07 62.94 63.34 62.64 63.03 0.1M
2023-08-04 61.76 63.72 61.60 63.36 0.3M
2023-08-03 59.80 61.56 59.80 61.38 0.3M
2023-08-02 59.14 60.66 59.14 60.43 1.1M
2023-08-01 61.54 61.54 59.96 60.70 0.3M
2023-07-31 61.10 61.62 60.58 61.39 0.1M
2023-07-28 60.84 61.96 59.68 61.70 0.1M
2023-07-27 60.04 61.86 59.52 61.18 0.7M
2023-07-26 56.00 60.00 56.00 59.21 2.1M
2023-07-25 56.90 57.60 56.38 56.44 0.6M
2023-07-24 56.46 56.92 55.90 56.30 0.1M
2023-07-21 57.36 57.46 56.38 56.73 0.3M
2023-07-20 58.50 59.04 57.80 57.87 0.4M
2023-07-19 58.14 59.22 57.94 58.89 0.3M
2023-07-18 56.38 57.84 56.32 57.81 0.3M
2023-07-17 55.52 56.48 55.30 55.92 0.2M
2023-07-14 56.50 56.60 56.00 56.28 0.1M
2023-07-13 56.16 57.04 56.12 56.88 0.2M
2023-07-12 54.76 56.22 54.24 56.16 0.4M
2023-07-11 52.88 54.46 52.88 54.33 0.3M
2023-07-10 51.74 52.38 51.48 52.26 0.5M
2023-07-07 51.76 52.36 51.36 52.07 0.1M
2023-07-06 52.88 53.20 51.50 51.64 0.4M
2023-07-05 54.12 54.12 53.34 53.62 0.7M
2023-07-04 54.10 54.92 54.08 54.65 0.4M
2023-07-03 55.28 55.28 53.78 53.78 0.3M
2023-06-30 53.42 55.20 53.14 55.10 0.4M
2023-06-29 53.78 53.78 52.86 53.29 0.6M
2023-06-28 54.16 54.58 53.28 53.60 1.1M
2023-06-27 52.84 53.58 52.70 53.48 0.2M
2023-06-26 51.92 53.54 51.58 53.06 2.4M
2023-06-23 52.30 53.58 51.62 51.82 0.5M
2023-06-22 47.19 52.62 46.98 52.58 0.8M
2023-06-21 48.64 48.71 47.53 47.53 0.8M
2023-06-20 49.01 49.10 48.38 48.83 0.3M
2023-06-19 50.40 50.40 49.43 49.67 0.1M
2023-06-16 50.92 51.40 50.52 50.73 0.3M
2023-06-15 51.98 52.46 50.12 50.59 0.5M
2023-06-14 51.02 51.94 50.96 51.94 0.3M
2023-06-13 51.02 51.44 50.32 51.30 0.2M
2023-06-12 49.69 51.00 49.54 50.64 0.4M
2023-06-09 48.06 49.34 47.97 49.12 0.3M
2023-06-08 47.68 48.12 47.22 47.88 0.4M
2023-06-07 47.01 48.81 47.01 48.12 1.9M
2023-06-06 46.11 47.10 46.11 47.03 0.1M
2023-06-05 47.24 47.26 46.63 46.76 0.1M
2023-06-02 45.28 47.24 45.25 46.98 0.7M
2023-06-01 44.97 44.97 43.92 44.35 0.3M
2023-05-31 45.24 45.42 44.49 44.59 0.5M
2023-05-30 45.03 46.03 44.94 45.38 1.1M
2023-05-26 44.39 45.18 43.83 45.12 1.9M
2023-05-25 45.00 45.11 44.18 44.32 0.7M
2023-05-24 46.88 46.88 45.16 45.58 0.8M
2023-05-23 47.31 47.55 46.91 47.14 0.3M
2023-05-22 46.63 48.10 46.51 47.55 0.2M
2023-05-19 49.71 50.30 46.20 46.84 0.4M
2023-05-18 49.75 49.96 48.87 49.31 0.2M
2023-05-17 49.63 49.75 48.96 49.28 0.2M
2023-05-16 51.20 51.38 49.96 50.24 0.5M
2023-05-15 51.72 51.98 50.74 50.98 0.3M
2023-05-12 51.48 52.00 51.38 51.80 0.3M
2023-05-11 50.94 52.10 50.94 51.43 0.3M
2023-05-10 50.94 51.10 50.24 50.49 0.4M
2023-05-09 52.72 52.72 50.72 50.94 0.3M
2023-05-05 51.86 52.60 51.44 51.95 0.4M
2023-05-04 51.54 51.54 50.54 51.15 0.9M
2023-05-03 52.00 52.48 51.50 51.74 0.2M
2023-05-02 53.16 53.78 51.70 51.86 0.1M
2023-04-28 52.16 52.90 51.74 52.83 0.3M
2023-04-27 55.12 55.12 51.56 52.18 0.8M
2023-04-26 55.78 56.36 54.62 55.88 0.8M
2023-04-25 56.50 57.34 56.32 56.94 0.5M
2023-04-24 56.12 57.40 56.12 56.62 0.3M
2023-04-21 55.16 56.56 55.16 56.19 0.6M
2023-04-20 55.48 55.48 54.80 55.47 0.1M
2023-04-19 55.52 55.88 55.18 55.63 0.4M
2023-04-18 55.90 56.44 55.40 55.50 0.1M
2023-04-17 56.88 56.98 55.50 55.56 0.1M
2023-04-14 55.20 57.42 55.04 56.56 0.6M
2023-04-13 54.24 55.08 54.24 54.78 0.5M
2023-04-12 55.48 55.48 54.10 54.31 0.2M
2023-04-11 54.20 55.54 54.18 55.54 0.3M
2023-04-06 54.26 54.46 53.00 53.65 0.7M
2023-04-05 55.18 58.45 54.04 54.04 1.0M
2023-04-04 55.86 55.94 54.92 55.37 0.9M
2023-04-03 56.60 56.72 55.64 55.66 1.5M
2023-03-31 55.86 56.88 55.86 56.71 3.6M
2023-03-30 55.02 56.00 52.78 55.92 0.5M
2023-03-29 53.40 54.92 53.30 54.39 0.1M
2023-03-28 52.94 53.52 52.52 52.77 0.8M
2023-03-27 53.14 53.40 52.42 52.66 0.1M
2023-03-24 53.78 53.88 52.26 52.39 0.2M
2023-03-23 53.26 53.76 52.84 53.63 0.1M
2023-03-22 53.92 54.06 53.46 53.76 0.3M
2023-03-21 52.54 54.16 52.54 53.84 0.3M
2023-03-20 50.52 52.48 49.77 52.27 0.1M
2023-03-17 52.42 52.58 50.46 50.96 0.5M
2023-03-16 52.12 52.24 50.56 52.15 0.1M
2023-03-15 52.22 52.26 50.38 51.05 0.2M
2023-03-14 52.46 52.94 51.62 52.49 0.3M
2023-03-13 53.20 53.42 51.80 52.61 0.2M
2023-03-10 52.46 53.10 52.18 52.81 0.3M
2023-03-09 53.54 53.68 52.34 53.62 0.7M
2023-03-08 53.68 53.88 52.84 53.69 0.8M
2023-03-07 54.88 56.08 53.84 54.06 1.4M
2023-03-06 57.06 57.06 54.82 55.48 0.3M
2023-03-03 56.76 57.72 56.68 56.90 0.6M
2023-03-02 55.38 56.76 54.74 56.35 0.6M
2023-03-01 58.94 61.16 56.36 56.44 0.9M
2023-02-28 59.60 60.64 59.46 60.43 0.2M
2023-02-27 60.98 62.06 60.98 61.53 0.1M
2023-02-24 61.00 61.36 59.48 60.36 0.3M
2023-02-23 60.30 61.18 60.00 60.21 0.6M
2023-02-22 59.50 60.38 58.72 60.33 0.2M
2023-02-21 61.22 61.34 59.80 59.90 0.3M
2023-02-20 61.62 62.02 61.30 61.61 0.0M
2023-02-17 61.66 62.26 61.26 61.44 0.2M
2023-02-16 62.50 64.04 62.08 63.09 0.1M
2023-02-15 61.14 62.04 60.84 61.84 0.1M
2023-02-14 61.68 61.96 60.58 61.01 0.2M
2023-02-13 61.14 61.62 60.80 61.56 0.1M
2023-02-10 61.76 62.74 60.02 60.65 0.4M
2023-02-09 63.96 64.22 63.46 63.56 0.1M
2023-02-08 64.54 65.22 63.44 63.66 0.2M
2023-02-07 65.14 65.34 63.78 64.06 0.2M
2023-02-06 66.40 66.74 64.58 64.80 0.1M
2023-02-03 65.48 67.24 65.30 67.18 0.5M
2023-02-02 62.40 66.62 62.38 66.40 0.6M
2023-02-01 62.32 62.62 61.38 61.77 0.5M
2023-01-31 61.92 62.34 61.32 62.26 0.6M
2023-01-30 60.60 62.30 59.62 62.21 0.3M
2023-01-27 59.32 60.90 59.18 60.47 0.4M
2023-01-26 62.00 62.00 59.66 59.70 0.9M
2023-01-25 62.06 62.20 61.16 61.45 0.2M
2023-01-24 62.70 63.02 61.76 62.44 0.2M
2023-01-23 62.20 63.06 61.88 62.63 0.4M
2023-01-20 61.78 62.28 61.24 61.84 0.2M
2023-01-19 62.48 62.56 61.46 61.74 0.2M
2023-01-18 63.66 63.94 62.54 62.93 0.4M
2023-01-17 63.30 64.34 62.72 63.48 1.5M
2023-01-16 62.86 63.78 61.96 63.65 0.4M
2023-01-13 63.24 63.46 61.94 62.49 0.5M
2023-01-12 63.74 64.12 62.12 63.23 0.4M
2023-01-11 63.50 65.04 62.70 64.07 0.1M
2023-01-10 62.66 62.68 61.38 61.93 0.3M
2023-01-09 62.28 63.68 62.12 63.08 0.4M
2023-01-06 60.62 61.88 60.28 61.67 0.4M
2023-01-05 59.40 60.90 59.38 60.66 0.2M
2023-01-04 57.72 60.02 57.20 59.82 0.5M
2023-01-03 56.30 57.80 56.30 56.88 0.3M