Puma SE

PUMG
🏛️ 英国 →
20.43
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
2024-12-31 44.82 44.82 44.82 44.82 0.0M
2024-12-30 44.74 44.83 43.81 44.82 0.0M
2024-12-27 45.30 45.27 44.78 44.82 0.1M
2024-12-24 45.00 45.00 45.00 45.00 0.0M
2024-12-23 45.69 45.70 44.92 45.00 0.0M
2024-12-20 44.99 45.53 44.52 45.45 0.0M
2024-12-19 44.69 45.27 44.45 45.21 0.2M
2024-12-18 45.22 45.78 45.12 45.34 0.1M
2024-12-17 45.19 45.51 44.82 44.92 0.1M
2024-12-16 45.59 45.99 44.51 45.04 0.1M
2024-12-13 46.88 47.08 45.75 46.24 0.0M
2024-12-12 46.30 47.14 46.19 46.98 0.1M
2024-12-11 45.82 46.37 45.33 46.25 0.1M
2024-12-10 45.85 46.35 45.92 46.18 0.0M
2024-12-09 46.88 46.88 46.10 46.48 0.0M
2024-12-06 45.69 46.77 45.65 46.52 0.0M
2024-12-05 44.95 46.03 44.67 45.83 0.1M
2024-12-04 43.05 44.04 42.94 43.61 0.0M
2024-12-03 43.27 43.99 42.97 43.19 0.2M
2024-12-02 44.45 44.47 42.53 42.89 0.1M
2024-11-29 44.04 44.34 43.96 44.20 0.1M
2024-11-28 44.36 44.84 43.92 44.10 0.2M
2024-11-27 44.95 45.04 44.01 44.21 0.0M
2024-11-26 44.30 45.71 44.24 45.03 0.0M
2024-11-25 44.56 44.73 43.64 44.45 0.0M
2024-11-22 44.40 44.41 42.62 43.64 0.1M
2024-11-21 44.67 44.76 43.31 44.18 0.1M
2024-11-20 46.25 46.47 45.26 45.39 0.0M
2024-11-19 46.71 46.82 45.56 45.82 0.0M
2024-11-18 46.67 47.35 46.47 46.87 0.0M
2024-11-15 46.15 46.82 46.05 46.42 0.1M
2024-11-14 46.23 46.75 46.17 46.45 0.2M
2024-11-13 46.07 46.64 45.49 46.35 0.0M
2024-11-12 47.05 47.17 45.67 45.89 0.0M
2024-11-11 46.39 47.92 46.33 47.16 0.1M
2024-11-08 45.82 46.00 45.24 45.56 0.0M
2024-11-07 42.96 46.32 42.91 45.91 0.4M
2024-11-06 42.05 43.75 39.87 43.71 0.7M
2024-11-05 42.79 42.86 42.30 42.62 0.0M
2024-11-04 42.98 43.26 42.42 42.48 0.1M
2024-11-01 41.94 43.08 41.85 42.96 0.1M
2024-10-31 41.56 42.31 41.50 41.83 0.1M
2024-10-30 42.06 42.60 41.91 41.98 0.4M
2024-10-29 43.09 43.31 42.39 42.95 0.1M
2024-10-28 42.80 44.74 42.79 43.24 0.1M
2024-10-25 40.47 42.54 40.27 42.37 0.2M
2024-10-24 39.07 40.90 38.87 40.71 0.4M
2024-10-23 39.61 40.09 38.93 39.18 0.3M
2024-10-22 39.59 39.78 39.22 39.45 0.1M
2024-10-21 39.20 39.79 39.16 39.52 0.0M
2024-10-18 39.44 39.90 39.12 39.27 0.0M
2024-10-17 38.90 39.40 38.56 38.98 0.4M
2024-10-16 37.64 39.39 37.13 39.21 0.0M
2024-10-15 36.18 38.16 36.00 37.97 0.0M
2024-10-14 36.31 36.34 35.90 36.20 0.3M
2024-10-11 36.12 36.51 36.01 36.22 0.1M
2024-10-10 36.64 36.72 35.85 35.87 0.2M
2024-10-09 36.29 36.87 36.07 36.38 0.0M
2024-10-08 36.29 36.50 35.90 36.06 0.3M
2024-10-07 37.69 37.75 36.64 36.92 0.1M
2024-10-04 36.85 37.27 36.82 36.94 0.0M
2024-10-03 37.11 37.40 36.62 36.86 0.0M
2024-10-02 37.33 37.73 37.00 37.26 0.1M
2024-10-01 37.57 39.12 37.32 37.63 0.0M
2024-09-30 38.57 39.09 37.50 37.67 0.1M
2024-09-27 38.16 39.20 37.92 38.65 0.1M
2024-09-26 37.85 38.65 37.49 37.63 0.1M
2024-09-25 36.18 37.25 36.10 36.95 0.0M
2024-09-24 36.09 36.61 35.92 36.17 0.6M
2024-09-23 35.41 35.45 34.73 35.35 0.5M
2024-09-20 37.15 37.14 35.27 35.60 0.8M
2024-09-19 37.77 38.63 37.41 37.94 0.2M
2024-09-18 38.12 38.28 37.32 37.49 0.6M
2024-09-17 38.51 38.92 38.23 38.21 0.5M
2024-09-16 38.22 39.01 37.88 38.36 0.0M
2024-09-13 37.81 38.85 37.79 38.32 0.1M
2024-09-12 38.53 38.58 37.50 37.58 0.2M
2024-09-11 38.57 38.92 37.72 38.08 0.2M
2024-09-10 39.21 39.78 38.46 38.85 0.0M
2024-09-09 38.93 39.45 38.39 39.34 0.1M
2024-09-06 39.34 39.50 38.67 38.92 0.1M
2024-09-05 39.35 39.76 38.77 39.44 0.0M
2024-09-04 38.59 39.57 38.21 39.37 0.1M
2024-09-03 39.63 40.40 38.35 39.17 0.0M
2024-09-02 39.03 39.19 38.32 39.07 0.0M
2024-08-30 38.22 39.43 38.16 39.33 0.5M
2024-08-29 37.84 38.78 37.80 38.29 0.1M
2024-08-28 38.51 39.05 37.12 38.12 0.2M
2024-08-27 37.34 38.90 37.27 38.57 0.0M
2024-08-26 37.25 37.57 37.18 37.25 0.0M
2024-08-23 37.15 37.57 36.78 37.45 0.6M
2024-08-22 37.14 37.61 37.04 37.39 0.0M
2024-08-21 37.08 37.47 36.93 37.29 0.0M
2024-08-20 37.52 37.60 37.01 37.28 0.1M
2024-08-19 37.11 37.50 37.01 37.51 0.1M
2024-08-16 37.31 37.50 36.84 36.98 0.0M
2024-08-15 36.82 37.63 36.33 37.05 0.3M
2024-08-14 36.44 37.58 36.40 36.85 0.1M
2024-08-13 34.86 36.20 34.78 36.02 0.1M
2024-08-12 35.37 36.11 34.81 34.98 0.1M
2024-08-09 35.83 35.78 34.29 34.73 0.1M
2024-08-08 36.57 37.00 35.09 35.74 0.1M
2024-08-07 37.35 40.61 35.20 36.84 0.4M
2024-08-06 42.10 42.49 40.70 41.75 0.4M
2024-08-05 42.12 52.07 40.38 42.09 0.1M
2024-08-02 44.51 44.76 43.28 43.56 0.1M
2024-08-01 45.66 46.23 45.02 45.24 0.1M
2024-07-31 46.46 46.73 45.72 46.18 0.0M
2024-07-30 45.81 46.42 45.48 46.40 0.0M
2024-07-29 45.51 46.16 45.25 45.85 0.0M
2024-07-26 43.90 45.50 43.77 45.42 0.0M
2024-07-25 44.02 44.13 43.31 43.87 0.0M
2024-07-24 44.28 44.77 44.03 44.35 0.0M
2024-07-23 44.69 44.90 44.34 44.49 0.1M
2024-07-22 44.17 52.07 44.13 44.95 0.5M
2024-07-19 44.06 44.70 43.65 44.05 0.1M
2024-07-18 44.42 44.91 43.98 44.78 0.1M
2024-07-17 44.24 44.61 42.75 44.36 0.4M
2024-07-16 44.15 44.70 42.59 43.40 0.1M
2024-07-15 44.40 44.97 43.68 44.28 0.1M
2024-07-12 43.70 44.79 43.07 44.62 0.0M
2024-07-11 43.33 43.63 42.72 43.41 0.0M
2024-07-10 42.49 43.26 42.25 43.23 0.0M
2024-07-09 42.80 42.83 42.34 42.57 0.1M
2024-07-08 43.65 43.99 42.84 42.96 0.0M
2024-07-05 43.65 43.78 42.89 43.45 0.0M
2024-07-04 43.45 43.51 42.50 42.93 0.0M
2024-07-03 43.54 43.77 42.48 43.62 0.7M
2024-07-02 43.64 44.05 42.56 43.31 0.0M
2024-07-01 43.54 43.97 42.44 43.56 0.1M
2024-06-28 43.25 43.81 41.98 42.94 0.1M
2024-06-27 43.49 43.95 43.21 43.74 0.0M
2024-06-26 44.11 44.89 43.89 44.16 0.0M
2024-06-25 44.11 44.66 43.72 44.03 0.1M
2024-06-24 44.06 45.18 44.00 44.80 0.1M
2024-06-21 44.62 44.65 43.77 44.08 0.0M
2024-06-20 43.83 44.61 43.47 44.30 0.0M
2024-06-19 44.34 44.37 43.74 43.75 0.0M
2024-06-18 45.50 45.55 44.22 44.48 0.0M
2024-06-17 45.07 45.22 43.44 44.95 0.2M
2024-06-14 46.54 46.62 45.06 45.21 0.0M
2024-06-13 47.16 47.11 46.57 46.90 0.0M
2024-06-12 47.09 48.40 46.83 47.58 0.0M
2024-06-11 46.95 47.66 46.49 46.86 0.0M
2024-06-10 47.09 47.24 46.53 46.98 0.0M
2024-06-07 47.86 47.86 47.13 47.55 0.2M
2024-06-06 47.45 47.92 47.14 47.41 0.4M
2024-06-05 47.91 48.19 46.78 46.90 0.1M
2024-06-04 48.05 48.43 46.00 47.65 0.4M
2024-06-03 47.88 48.54 47.78 48.12 0.2M
2024-05-31 47.97 47.68 46.95 47.68 0.1M
2024-05-30 46.72 47.85 46.56 47.58 0.1M
2024-05-29 46.92 47.98 46.33 47.00 0.0M
2024-05-28 48.69 48.69 47.06 47.26 0.6M
2024-05-27 47.78 48.42 47.71 48.25 0.5M
2024-05-24 47.89 48.35 47.57 47.80 0.1M
2024-05-23 49.16 49.22 47.49 48.34 0.1M
2024-05-22 49.87 50.28 49.42 49.82 0.0M
2024-05-21 50.25 50.94 49.50 49.83 0.1M
2024-05-20 51.34 51.74 50.70 50.71 0.0M
2024-05-17 51.46 51.72 50.92 51.61 0.0M
2024-05-16 52.19 52.66 51.58 51.74 0.0M
2024-05-15 51.55 52.56 51.16 52.44 0.5M
2024-05-14 50.66 52.48 50.34 52.19 1.2M
2024-05-13 51.08 51.94 50.00 50.86 0.2M
2024-05-10 52.60 53.18 50.60 50.83 0.0M
2024-05-09 49.85 52.58 49.70 52.52 0.1M
2024-05-08 46.80 51.06 46.20 50.28 0.1M
2024-05-07 45.59 45.90 44.98 45.32 0.4M
2024-05-06 44.17 45.53 44.17 45.41 0.0M
2024-05-03 43.08 45.66 42.73 44.79 0.1M
2024-05-02 43.67 43.87 42.73 43.02 1.0M
2024-05-01 43.54 43.56 43.54 43.56 0.0M
2024-04-30 44.31 44.64 43.30 43.56 0.0M
2024-04-29 43.84 44.46 43.47 44.15 0.0M
2024-04-26 42.41 44.07 41.74 43.81 0.4M
2024-04-25 42.35 42.35 41.69 42.12 0.2M
2024-04-24 43.08 43.10 42.28 42.30 0.1M
2024-04-23 43.00 43.31 42.45 43.03 0.0M
2024-04-22 42.82 43.44 42.74 42.78 0.1M
2024-04-19 42.74 43.38 42.06 42.45 0.0M
2024-04-18 41.62 43.06 41.60 42.94 0.1M
2024-04-17 40.96 41.45 40.07 41.25 0.1M
2024-04-16 40.43 41.14 39.99 40.39 0.1M
2024-04-15 40.49 41.35 40.41 40.70 0.1M
2024-04-12 43.02 43.03 40.53 40.71 0.0M
2024-04-11 42.09 43.01 42.05 42.56 0.0M
2024-04-10 42.55 43.48 42.16 42.29 0.0M
2024-04-09 42.34 42.75 41.91 42.24 0.1M
2024-04-08 42.10 42.78 41.82 42.60 0.2M
2024-04-05 41.61 42.14 41.43 42.14 0.3M
2024-04-04 41.23 42.10 41.21 41.99 0.1M
2024-04-03 41.26 41.77 40.66 41.43 0.0M
2024-04-02 41.86 42.16 41.39 41.53 0.2M
2024-03-28 41.55 42.07 41.17 42.00 0.0M
2024-03-27 41.24 41.50 39.97 41.29 0.2M
2024-03-26 40.14 41.09 39.97 41.04 0.1M
2024-03-25 39.24 40.07 38.99 40.05 0.2M
2024-03-22 39.04 39.65 38.75 39.15 0.0M
2024-03-21 40.51 40.76 39.38 39.88 0.2M
2024-03-20 39.73 40.86 39.38 40.07 0.4M
2024-03-19 40.80 41.07 39.97 40.22 0.3M
2024-03-18 42.19 42.26 40.43 40.73 0.2M
2024-03-15 42.10 42.60 41.87 42.03 0.4M
2024-03-14 42.36 43.70 42.23 42.41 0.2M
2024-03-13 42.75 42.96 41.86 42.42 1.0M
2024-03-12 41.70 42.74 41.47 42.71 0.1M
2024-03-11 41.25 42.09 41.11 41.64 0.1M
2024-03-08 41.77 41.86 40.98 41.57 0.4M
2024-03-07 41.14 41.84 40.37 41.80 0.4M
2024-03-06 41.29 42.13 40.57 41.29 0.3M
2024-03-05 41.26 41.26 40.22 41.26 0.2M
2024-03-04 41.64 41.87 40.76 41.03 0.9M
2024-03-01 42.35 42.73 41.40 41.78 1.6M
2024-02-29 42.56 43.85 40.50 42.59 0.7M
2024-02-28 40.75 43.15 40.73 42.74 0.9M
2024-02-27 43.07 43.99 40.40 40.67 1.1M
2024-02-26 42.17 42.73 41.68 42.41 1.3M
2024-02-23 42.39 42.51 41.56 42.18 0.7M
2024-02-22 42.66 42.78 42.08 42.46 0.2M
2024-02-21 41.65 42.10 41.36 42.10 0.7M
2024-02-20 42.26 42.42 40.67 41.52 0.4M
2024-02-19 42.27 42.65 42.06 42.63 0.5M
2024-02-16 42.36 43.07 42.14 42.30 0.5M
2024-02-15 42.17 42.76 41.41 42.09 0.3M
2024-02-14 40.42 42.18 40.30 41.67 0.4M
2024-02-13 41.49 41.65 40.07 40.45 0.7M
2024-02-12 40.66 41.73 40.30 41.52 0.5M
2024-02-09 40.72 41.41 40.38 40.74 0.7M
2024-02-08 40.64 40.75 39.98 40.59 0.4M
2024-02-07 39.86 40.32 39.80 40.03 0.9M
2024-02-06 39.33 39.91 38.94 39.91 0.8M
2024-02-05 38.73 40.36 38.22 39.66 0.9M
2024-02-02 37.83 38.93 37.48 38.34 0.2M
2024-02-01 36.01 38.56 35.91 38.06 1.9M
2024-01-31 37.74 38.16 37.43 37.66 0.2M
2024-01-30 38.23 38.32 37.45 37.76 0.2M
2024-01-29 38.01 38.64 37.80 38.00 0.4M
2024-01-26 37.16 38.79 36.75 38.18 0.8M
2024-01-25 37.95 38.73 36.89 37.68 0.8M
2024-01-24 43.40 43.87 38.30 38.48 1.0M
2024-01-23 42.71 43.51 42.14 42.95 0.5M
2024-01-22 42.48 43.00 41.79 42.45 0.2M
2024-01-19 43.69 43.99 41.85 42.11 0.5M
2024-01-18 44.25 44.46 42.76 43.17 0.2M
2024-01-17 44.11 45.23 42.06 43.30 0.3M
2024-01-16 46.02 46.88 44.76 44.92 0.2M
2024-01-15 47.42 47.67 46.20 46.72 0.2M
2024-01-12 47.29 48.29 46.97 47.25 0.1M
2024-01-11 47.87 48.38 47.25 47.42 0.3M
2024-01-10 47.09 47.80 47.02 47.30 0.2M
2024-01-09 46.93 47.84 46.76 46.99 0.0M
2024-01-08 46.75 47.34 45.17 47.34 0.2M
2024-01-05 46.48 47.23 46.36 46.90 0.2M
2024-01-04 49.88 49.88 46.21 46.91 0.4M
2024-01-03 49.71 50.80 49.42 49.48 0.2M
2024-01-02 50.82 51.50 50.06 50.40 0.4M