安达保险公司（丘博保险Chubb）

CB
🏛️ 英国 →
280.56
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
2025-09-26 281.21 282.24 278.53 280.56 0.0M
2025-09-25 278.75 280.99 277.39 280.99 0.0M
2025-09-24 278.29 279.55 275.50 278.96 0.0M
2025-09-23 273.62 276.35 272.16 276.04 0.0M
2025-09-22 273.65 279.49 272.84 273.44 0.0M
2025-09-19 274.50 275.55 272.93 274.02 0.0M
2025-09-18 272.99 274.86 270.79 273.80 0.0M
2025-09-17 274.90 274.90 272.67 272.87 0.0M
2025-09-16 274.00 276.31 271.61 272.41 0.0M
2025-09-15 278.85 281.00 275.81 276.57 0.0M
2025-09-12 284.99 284.99 279.43 279.75 0.0M
2025-09-11 274.01 281.02 274.01 280.56 0.0M
2025-09-10 275.33 276.70 274.56 274.99 0.0M
2025-09-09 277.00 278.57 276.12 278.00 0.0M
2025-09-08 281.56 281.56 274.15 275.91 0.0M
2025-09-05 278.56 280.23 277.15 278.44 0.0M
2025-09-04 279.33 280.77 278.58 279.19 0.0M
2025-09-03 277.53 277.98 275.48 276.28 0.0M
2025-09-02 276.34 277.20 273.27 275.50 0.0M
2025-08-29 275.94 275.94 272.60 275.94 0.0M
2025-08-28 273.26 273.26 270.01 273.26 0.0M
2025-08-27 273.25 273.57 270.65 273.25 0.0M
2025-08-26 271.21 273.61 270.82 271.21 0.0M
2025-08-25 274.92 278.99 274.79 274.92 0.0M
2025-08-22 278.82 281.40 277.82 278.82 0.0M
2025-08-21 279.45 282.00 278.68 279.45 0.0M
2025-08-20 279.18 280.30 274.59 279.18 0.0M
2025-08-19 274.40 275.00 272.88 274.40 0.0M
2025-08-18 274.28 274.28 272.11 274.28 0.0M
2025-08-15 275.41 277.50 274.99 275.41 0.0M
2025-08-14 275.37 276.88 271.61 275.37 0.0M
2025-08-13 275.86 275.97 269.77 275.86 0.0M
2025-08-12 270.34 272.13 269.70 270.34 0.0M
2025-08-11 271.26 272.83 270.95 271.26 0.0M
2025-08-08 271.60 271.72 269.82 271.60 0.0M
2025-08-07 267.67 270.49 267.24 267.67 0.0M
2025-08-06 269.90 270.90 267.95 269.90 0.0M
2025-08-05 268.29 269.24 267.56 268.29 0.0M
2025-08-04 266.96 270.00 266.96 266.96 0.0M
2025-08-01 267.11 267.70 262.86 267.11 0.0M
2025-07-31 267.12 268.07 265.80 267.12 0.0M
2025-07-30 267.05 269.73 265.10 267.05 0.0M
2025-07-29 267.53 269.05 266.57 267.53 0.0M
2025-07-28 266.58 277.40 265.13 266.58 0.0M
2025-07-25 270.75 272.89 269.49 270.75 0.0M
2025-07-24 271.05 272.64 268.81 271.05 0.0M
2025-07-23 266.77 285.01 264.80 266.77 0.0M
2025-07-22 277.96 278.59 274.15 277.96 0.0M
2025-07-21 274.18 276.00 273.44 274.18 0.0M
2025-07-18 275.15 278.80 274.64 275.15 0.0M
2025-07-17 275.83 277.55 274.27 275.83 0.0M
2025-07-16 277.21 278.73 275.80 277.21 0.0M
2025-07-15 275.51 279.40 275.43 275.51 0.0M
2025-07-14 279.52 280.00 277.02 279.52 0.0M
2025-07-11 277.73 280.00 277.50 277.73 0.0M
2025-07-10 280.56 282.34 278.36 280.56 0.0M
2025-07-09 279.63 282.34 278.06 279.63 0.0M
2025-07-08 280.61 281.39 277.43 280.61 0.0M
2025-07-07 283.56 283.97 280.35 283.56 0.0M
2025-07-03 284.58 285.35 279.80 284.58 0.0M
2025-07-02 279.54 291.50 278.05 279.54 0.0M
2025-07-01 289.51 290.38 285.78 289.51 0.0M
2025-06-30 287.65 287.65 283.65 287.65 0.0M
2025-06-27 286.19 288.78 281.65 286.19 0.0M
2025-06-26 284.49 284.83 282.55 284.49 0.0M
2025-06-25 283.87 285.55 282.42 283.87 0.0M
2025-06-24 287.10 288.83 286.28 287.10 0.0M
2025-06-23 285.41 287.00 283.85 285.41 0.0M
2025-06-20 285.44 286.23 278.54 285.44 0.0M
2025-06-18 282.39 284.74 279.64 282.39 0.0M
2025-06-17 282.95 286.41 282.75 282.95 0.0M
2025-06-16 286.68 288.97 286.44 286.68 0.0M
2025-06-13 287.07 288.88 286.50 287.07 0.0M
2025-06-12 286.15 287.92 284.70 286.15 0.0M
2025-06-11 285.79 287.90 284.25 285.79 0.0M
2025-06-10 287.38 290.68 286.05 287.38 0.0M
2025-06-09 285.53 294.25 284.38 285.53 0.0M
2025-06-06 293.39 294.91 292.04 293.39 0.0M
2025-06-05 291.65 293.91 289.09 291.65 0.2M
2025-06-04 293.21 296.37 293.21 293.21 0.0M
2025-06-03 295.77 300.57 292.84 295.77 0.0M
2025-06-02 298.39 298.39 294.34 298.39 0.0M
2025-05-30 296.02 296.68 285.01 296.02 0.0M
2025-05-29 293.52 293.52 288.04 293.52 0.0M
2025-05-28 290.04 290.44 288.08 290.04 0.0M
2025-05-27 288.89 291.86 285.92 288.89 0.0M
2025-05-23 286.06 288.52 284.08 286.06 0.0M
2025-05-22 286.89 291.00 285.82 286.89 0.0M
2025-05-21 290.01 292.75 289.91 290.01 0.0M
2025-05-20 292.35 295.27 290.79 292.35 0.0M
2025-05-19 295.11 295.82 293.22 295.11 0.0M
2025-05-16 293.68 294.14 291.31 293.68 0.0M
2025-05-15 288.15 289.87 280.16 288.15 0.0M
2025-05-14 281.58 285.73 280.88 281.58 0.0M
2025-05-13 288.63 291.02 287.16 288.63 0.0M
2025-05-12 287.03 290.00 284.00 287.03 0.0M
2025-05-09 289.50 290.54 287.50 289.50 0.0M
2025-05-08 291.74 292.33 290.13 291.74 0.0M
2025-05-07 289.67 290.80 288.95 289.67 0.0M
2025-05-06 288.87 289.65 286.46 288.87 0.0M
2025-05-05 285.56 288.81 281.64 285.56 0.0M
2025-05-02 285.62 287.29 284.00 285.62 0.0M
2025-05-01 284.20 284.99 281.72 284.20 0.0M
2025-04-30 285.06 285.95 279.00 285.06 0.0M
2025-04-29 284.51 284.63 280.80 284.51 0.0M
2025-04-28 282.23 283.04 279.01 282.23 0.0M
2025-04-25 277.25 281.25 276.11 277.25 0.0M
2025-04-24 282.30 284.00 281.48 282.30 0.0M
2025-04-23 283.32 287.00 280.40 283.32 0.0M
2025-04-22 287.85 289.39 279.70 287.85 0.0M
2025-04-17 286.86 287.03 282.76 286.86 0.0M
2025-04-16 286.63 290.35 277.79 286.63 0.0M
2025-04-15 286.49 290.00 280.28 286.49 0.0M
2025-04-14 288.42 288.92 283.26 288.42 0.0M
2025-04-11 282.07 283.30 276.66 282.07 0.0M
2025-04-10 283.06 289.99 277.62 283.06 0.0M
2025-04-09 281.98 286.67 267.29 281.98 0.0M
2025-04-08 282.26 285.13 278.00 282.26 0.0M
2025-04-07 276.60 279.00 262.50 276.60 0.0M
2025-04-04 284.16 299.46 284.16 284.16 0.0M
2025-04-03 302.43 306.74 291.40 302.43 0.0M
2025-04-02 300.77 305.00 297.94 300.77 0.0M
2025-04-01 302.69 305.34 299.02 302.69 0.0M
2025-03-31 298.36 302.60 296.44 298.36 0.0M
2025-03-28 296.60 303.87 296.27 296.60 0.0M
2025-03-27 297.60 297.60 294.75 297.60 0.0M
2025-03-26 294.34 296.96 292.41 294.34 0.0M
2025-03-25 290.17 293.37 290.05 290.17 0.0M
2025-03-24 291.90 299.31 287.98 291.90 0.0M
2025-03-21 290.91 294.62 290.88 290.91 0.0M
2025-03-20 294.24 296.70 293.02 294.24 0.0M
2025-03-19 295.48 297.01 294.65 295.48 0.0M
2025-03-18 296.00 299.11 294.89 296.00 0.0M
2025-03-17 297.61 298.52 292.71 297.61 0.0M
2025-03-14 290.58 293.00 286.33 290.58 0.0M
2025-03-13 287.67 288.75 283.12 287.67 0.0M
2025-03-12 284.93 290.04 280.40 284.93 0.0M
2025-03-11 290.39 292.85 289.01 290.39 0.0M
2025-03-10 292.08 295.56 284.91 292.08 0.0M
2025-03-07 284.21 286.90 283.74 284.21 0.0M
2025-03-06 284.23 286.87 283.20 284.23 0.0M
2025-03-05 286.33 288.65 276.55 286.33 0.0M
2025-03-04 286.17 291.00 285.16 286.17 0.0M
2025-03-03 289.33 290.89 282.77 289.33 0.0M
2025-02-28 285.24 286.00 276.31 285.24 0.0M
2025-02-27 279.47 280.24 274.07 279.47 0.0M
2025-02-26 271.98 279.50 271.69 271.98 0.0M
2025-02-25 276.43 277.91 273.44 276.43 0.0M
2025-02-24 273.69 273.69 267.91 273.69 0.0M
2025-02-21 266.75 268.62 266.18 266.75 0.0M
2025-02-20 264.63 269.99 263.02 264.63 0.0M
2025-02-19 266.51 267.73 264.55 266.51 0.0M
2025-02-18 265.83 266.79 263.05 265.83 0.0M
2025-02-14 266.02 267.82 266.01 266.02 0.0M
2025-02-13 266.95 267.29 264.48 266.95 0.0M
2025-02-12 264.87 271.00 264.33 264.87 0.0M
2025-02-11 267.97 268.80 264.54 267.97 0.0M
2025-02-10 267.38 271.04 267.02 267.38 0.0M
2025-02-07 271.43 273.49 270.29 271.43 0.0M
2025-02-06 272.72 275.36 272.51 272.72 0.0M
2025-02-05 273.65 274.51 271.87 273.65 0.0M
2025-02-04 272.98 275.38 271.28 272.98 0.0M
2025-02-03 268.85 273.53 266.55 268.85 0.0M
2025-01-31 271.84 277.75 271.84 271.84 0.0M
2025-01-30 275.45 278.54 273.55 275.45 0.0M
2025-01-29 277.00 281.08 267.31 277.00 0.0M
2025-01-28 272.28 280.54 272.27 272.28 0.0M
2025-01-27 270.26 274.27 268.93 270.26 0.0M
2025-01-24 265.77 268.56 264.60 265.77 0.0M
2025-01-23 264.76 272.99 264.76 264.76 0.0M
2025-01-22 270.25 271.79 267.76 270.25 0.0M
2025-01-21 271.25 272.72 269.60 271.25 0.0M
2025-01-17 272.06 275.44 271.32 272.06 0.0M
2025-01-16 272.19 273.91 268.46 272.19 0.0M
2025-01-15 268.53 269.09 265.52 268.53 0.0M
2025-01-14 263.85 264.57 260.91 263.85 0.0M
2025-01-13 260.09 260.63 250.62 260.09 0.0M
2025-01-10 256.86 264.00 252.53 256.86 0.0M
2025-01-08 267.15 268.00 264.18 267.15 0.0M
2025-01-07 270.00 271.31 266.34 270.00 0.0M
2025-01-06 271.08 279.99 269.32 271.08 0.0M
2025-01-03 271.59 278.55 270.25 271.59 0.0M
2025-01-02 272.11 277.99 271.83 272.11 0.0M