PayPal Holdings Inc

PYPL
🏛️ 英国 →
67.42
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
2022-12-30 69.27 70.70 69.08 69.91 0.0M
2022-12-29 68.39 70.58 68.33 70.26 0.1M
2022-12-28 68.17 69.40 67.36 67.93 0.0M
2022-12-23 67.72 69.15 67.72 68.72 0.0M
2022-12-22 68.23 68.44 66.41 67.25 0.0M
2022-12-21 68.58 70.14 68.10 69.97 0.0M
2022-12-20 68.39 70.07 68.17 68.55 0.0M
2022-12-19 69.26 69.59 67.79 68.97 0.0M
2022-12-16 69.54 70.42 68.46 68.87 0.1M
2022-12-15 71.38 72.63 69.46 70.04 0.8M
2022-12-14 73.70 74.32 72.46 74.02 0.1M
2022-12-13 77.21 77.75 73.17 75.13 0.1M
2022-12-12 73.88 74.00 72.82 74.44 0.1M
2022-12-09 74.22 74.70 73.76 74.44 0.1M
2022-12-08 75.17 75.73 73.86 75.24 0.0M
2022-12-07 71.52 75.31 71.07 71.92 0.1M
2022-12-06 73.44 73.74 71.37 72.50 0.2M
2022-12-05 74.01 75.41 73.10 74.77 0.1M
2022-12-02 76.87 77.00 74.78 75.36 0.1M
2022-12-01 79.10 80.71 78.14 78.49 0.3M
2022-11-30 77.79 78.29 75.35 76.20 0.1M
2022-11-29 79.93 80.68 77.71 78.48 1.2M
2022-11-28 80.16 82.61 79.95 80.77 0.1M
2022-11-25 80.51 80.60 79.55 80.07 0.2M
2022-11-24 81.81 81.81 81.81 81.81 0.0M
2022-11-23 79.43 80.82 78.81 80.55 0.0M
2022-11-22 80.05 80.63 76.08 80.16 0.9M
2022-11-21 84.22 84.52 80.98 85.18 0.0M
2022-11-18 87.14 87.14 84.49 85.18 0.0M
2022-11-17 84.75 87.21 83.54 86.01 2.6M
2022-11-16 89.86 89.86 85.55 86.35 1.3M
2022-11-15 92.45 92.50 89.99 90.69 0.2M
2022-11-14 90.16 91.30 88.99 89.56 0.0M
2022-11-11 86.79 91.17 86.50 88.96 0.0M
2022-11-10 84.08 86.33 83.21 84.09 0.1M
2022-11-09 80.22 80.22 78.09 78.98 0.1M
2022-11-08 78.20 83.23 78.15 81.88 0.1M
2022-11-07 76.63 78.16 76.26 77.47 0.1M
2022-11-04 74.99 75.20 71.18 73.29 0.2M
2022-11-03 79.45 79.45 75.31 77.61 0.1M
2022-11-02 83.11 84.12 81.16 81.66 1.3M
2022-11-01 84.80 86.08 83.08 83.40 0.0M
2022-10-31 85.40 86.05 82.49 84.10 0.1M
2022-10-28 88.48 88.48 84.21 86.28 0.1M
2022-10-27 88.57 89.65 87.49 88.47 0.1M
2022-10-26 88.03 91.17 87.93 90.78 0.1M
2022-10-25 86.23 89.31 86.00 87.67 0.0M
2022-10-24 84.49 84.55 80.91 82.35 0.1M
2022-10-21 84.78 85.05 82.46 82.89 0.0M
2022-10-20 84.48 87.50 84.13 86.27 0.0M
2022-10-19 84.37 85.75 83.32 85.05 0.1M
2022-10-18 87.41 87.56 84.74 85.05 0.1M
2022-10-17 83.29 84.44 82.67 83.47 0.3M
2022-10-14 84.88 85.50 80.79 81.84 0.0M
2022-10-13 79.35 84.65 79.35 83.71 0.2M
2022-10-12 83.54 85.11 82.38 83.70 0.0M
2022-10-11 84.10 84.77 79.83 85.74 0.1M
2022-10-10 87.25 87.81 84.24 85.74 0.1M
2022-10-07 94.42 94.42 90.03 91.36 0.7M
2022-10-06 93.60 95.49 93.22 95.44 0.1M
2022-10-05 91.09 94.28 91.00 91.58 0.0M
2022-10-04 87.18 92.97 87.18 91.89 0.6M
2022-10-03 86.07 87.53 85.62 87.01 0.0M
2022-09-30 87.90 89.35 87.10 89.12 0.0M
2022-09-29 89.70 89.97 87.96 89.10 0.0M
2022-09-28 83.92 90.15 83.92 87.86 0.1M
2022-09-27 84.26 87.61 84.26 86.11 0.2M
2022-09-26 86.99 88.92 84.28 86.21 0.2M
2022-09-23 86.81 87.35 85.85 86.69 0.0M
2022-09-22 91.18 91.47 87.17 88.36 0.1M
2022-09-21 91.63 94.08 91.63 93.74 0.0M
2022-09-20 92.85 95.03 90.42 92.83 0.5M
2022-09-16 94.52 94.95 91.95 93.21 0.0M
2022-09-15 95.25 98.82 95.02 97.35 0.0M
2022-09-14 96.88 97.62 95.55 96.49 0.0M
2022-09-13 96.20 97.30 93.82 95.48 0.0M
2022-09-12 94.31 99.20 94.31 97.29 0.0M
2022-09-09 96.67 97.26 95.70 96.21 0.0M
2022-09-08 94.90 96.65 93.57 95.92 0.0M
2022-09-07 91.88 94.50 91.76 93.00 0.0M
2022-09-06 91.38 92.14 90.06 91.20 0.0M
2022-09-05 90.90 90.90 90.90 90.90 0.0M
2022-09-02 93.50 93.91 90.84 93.66 0.0M
2022-09-01 92.25 92.70 89.85 89.96 0.0M
2022-08-31 90.65 96.34 90.65 93.99 0.2M
2022-08-30 93.40 94.49 90.77 91.39 0.0M
2022-08-26 96.83 97.22 92.91 93.58 0.0M
2022-08-25 94.03 96.01 94.00 94.93 0.0M
2022-08-24 92.65 95.64 92.65 95.59 0.0M
2022-08-23 93.06 95.24 92.41 93.05 0.0M
2022-08-22 94.41 95.10 93.15 93.90 0.0M
2022-08-19 98.01 98.01 95.93 96.21 0.1M
2022-08-18 98.75 99.60 97.29 98.42 0.0M
2022-08-17 100.01 100.80 99.02 99.64 0.0M
2022-08-16 102.57 102.77 100.17 102.06 0.0M
2022-08-15 100.71 102.06 100.55 101.31 0.0M
2022-08-12 100.55 101.77 100.15 100.73 1.0M
2022-08-11 101.49 101.77 98.94 97.76 0.0M
2022-08-10 98.15 98.56 96.43 97.76 0.0M
2022-08-09 96.26 96.26 93.68 94.21 1.3M
2022-08-08 95.32 98.92 95.32 96.68 1.5M
2022-08-05 95.22 96.98 94.48 94.54 0.0M
2022-08-04 97.85 98.17 94.50 96.91 0.0M
2022-08-03 89.63 101.93 89.63 96.07 0.1M
2022-08-02 87.00 90.64 87.00 88.63 0.0M
2022-08-01 87.06 89.17 85.53 86.21 0.0M
2022-07-29 85.86 87.58 85.00 86.21 0.1M
2022-07-28 88.59 88.59 83.44 85.29 0.0M
2022-07-27 77.04 86.04 77.04 83.52 2.4M
2022-07-26 80.13 80.13 76.84 77.15 0.0M
2022-07-25 80.86 82.20 79.09 81.50 0.0M
2022-07-22 82.66 84.33 80.90 81.65 0.0M
2022-07-21 80.24 83.94 79.79 82.02 0.0M
2022-07-20 77.31 80.01 76.88 79.26 1.0M
2022-07-19 75.65 77.73 74.48 76.42 0.0M
2022-07-18 74.88 76.54 74.76 75.97 0.0M
2022-07-15 70.45 73.90 70.45 72.28 0.0M
2022-07-14 70.74 70.85 68.83 69.52 0.0M
2022-07-13 71.43 71.91 68.54 71.29 0.5M
2022-07-12 70.46 72.38 70.46 71.89 1.1M
2022-07-11 72.72 73.12 70.08 71.40 0.0M
2022-07-08 73.16 74.75 71.91 74.57 0.1M
2022-07-07 73.30 74.93 72.93 74.12 0.0M
2022-07-06 76.04 76.04 72.82 73.12 0.9M
2022-07-05 70.18 74.19 68.88 71.67 0.0M
2022-07-04 71.35 71.35 71.35 71.35 0.0M
2022-07-01 69.84 71.64 69.70 70.41 0.0M
2022-06-30 70.56 70.82 67.62 69.83 0.0M
2022-06-29 71.20 72.09 69.78 71.42 0.0M
2022-06-28 75.48 76.85 71.77 73.94 0.0M
2022-06-27 77.99 78.23 75.38 77.48 0.0M
2022-06-24 74.71 78.62 74.41 77.48 0.0M
2022-06-23 73.27 73.63 71.56 73.47 0.0M
2022-06-22 71.87 74.46 71.41 73.46 0.1M
2022-06-21 74.47 74.58 72.66 73.68 0.1M
2022-06-20 73.80 73.80 73.80 73.80 0.0M
2022-06-17 71.23 73.56 70.49 72.11 0.0M
2022-06-16 75.83 75.83 70.84 71.45 0.9M
2022-06-15 73.22 74.85 72.56 73.48 0.0M
2022-06-14 74.32 74.81 71.61 72.63 0.1M
2022-06-13 76.10 78.08 74.13 74.99 0.0M
2022-06-10 80.62 81.19 78.30 80.43 0.0M
2022-06-09 86.81 88.03 85.59 86.56 0.0M
2022-06-08 88.59 89.31 87.06 88.68 0.5M
2022-06-07 85.12 88.12 84.56 86.64 0.2M
2022-06-06 87.96 88.92 86.74 87.36 0.0M
2022-06-01 85.62 86.62 82.12 82.95 0.0M
2022-05-31 84.87 86.59 83.19 84.70 0.2M
2022-05-30 86.67 86.67 86.67 86.68 0.0M
2022-05-27 81.64 85.19 80.91 83.62 0.0M
2022-05-26 80.20 81.27 79.83 80.24 0.0M
2022-05-25 77.84 79.72 77.36 79.18 0.0M
2022-05-24 79.78 80.03 77.23 78.23 0.1M
2022-05-23 80.60 81.96 79.39 81.65 0.0M
2022-05-20 83.69 83.73 77.58 80.64 0.0M
2022-05-19 75.70 82.23 75.70 80.81 0.0M
2022-05-18 78.47 79.91 76.88 78.26 0.0M
2022-05-17 79.94 81.18 77.48 78.24 0.0M
2022-05-16 78.50 78.77 76.35 76.85 0.0M
2022-05-13 74.29 79.18 74.29 78.09 0.2M
2022-05-12 75.17 76.35 72.11 74.96 0.4M
2022-05-11 78.49 80.25 75.42 78.10 0.0M
2022-05-10 81.79 82.25 76.15 77.28 0.0M
2022-05-09 79.75 82.00 78.88 79.26 0.2M
2022-05-06 85.43 85.43 80.96 83.33 0.0M
2022-05-05 92.72 92.72 84.75 86.67 0.0M
2022-05-04 91.00 91.00 87.23 87.72 0.0M
2022-05-03 91.68 92.17 90.10 91.52 0.0M
2022-04-29 90.99 94.38 89.21 90.32 1.0M
2022-04-28 84.75 93.06 84.63 85.45 0.1M
2022-04-27 83.65 86.52 82.54 83.20 0.1M
2022-04-26 86.77 86.77 83.89 84.39 0.0M
2022-04-25 85.10 87.80 84.57 86.83 0.0M
2022-04-22 89.39 90.23 86.18 87.68 0.0M
2022-04-21 97.04 97.28 89.20 91.22 0.0M
2022-04-20 101.95 102.13 95.43 96.19 0.0M
2022-04-19 99.90 104.83 99.90 104.25 0.1M
2022-04-14 104.84 105.68 103.26 104.63 0.0M
2022-04-13 102.59 105.65 102.51 104.84 0.0M
2022-04-12 109.81 112.65 109.45 111.62 0.1M
2022-04-11 109.55 111.36 108.46 110.26 0.0M
2022-04-08 112.26 113.12 110.32 111.98 0.0M
2022-04-07 111.67 112.85 110.12 111.66 0.0M
2022-04-06 115.11 115.55 110.93 112.18 0.0M
2022-04-05 122.50 122.92 117.43 118.88 0.0M
2022-04-04 116.99 122.25 116.99 119.90 0.1M
2022-04-01 115.84 118.17 115.07 117.25 0.0M
2022-03-31 118.49 119.50 115.92 117.16 0.3M
2022-03-30 121.05 122.76 119.01 120.61 0.0M
2022-03-29 118.68 120.93 117.01 119.45 0.0M
2022-03-28 114.14 116.91 112.49 116.47 0.0M
2022-03-25 115.92 116.08 112.15 112.53 0.0M
2022-03-24 116.49 116.49 113.46 115.42 0.0M
2022-03-23 115.46 117.16 114.13 116.05 0.0M
2022-03-22 115.50 119.32 114.65 117.76 0.0M
2022-03-21 116.54 117.19 112.61 115.85 0.0M
2022-03-18 111.61 115.92 110.31 114.66 0.3M
2022-03-17 107.01 111.15 106.52 110.29 0.0M
2022-03-16 102.92 106.60 101.91 104.88 0.0M
2022-03-15 98.76 99.90 97.33 98.80 0.0M
2022-03-14 96.00 100.56 94.72 98.97 0.0M
2022-03-11 99.83 99.83 95.54 97.04 0.0M
2022-03-10 98.81 99.04 96.47 96.83 0.0M
2022-03-09 98.18 100.64 94.90 98.83 0.1M
2022-03-08 93.61 98.57 92.30 94.70 0.1M
2022-03-07 99.57 100.28 95.09 96.83 0.0M
2022-03-04 100.21 102.06 98.67 99.24 0.0M
2022-03-03 107.73 107.75 102.42 103.93 0.0M
2022-03-02 105.65 106.79 103.92 105.74 0.0M
2022-03-01 112.66 112.99 106.59 107.84 0.0M
2022-02-28 110.35 113.48 108.94 113.28 0.0M
2022-02-25 106.18 110.45 104.58 109.22 0.0M
2022-02-24 97.59 101.00 94.68 100.08 0.1M
2022-02-23 104.78 105.46 101.87 103.43 0.4M
2022-02-22 101.00 104.52 101.00 103.40 0.1M
2022-02-21 102.64 102.64 102.64 102.64 0.0M
2022-02-18 106.20 106.72 103.60 104.45 0.1M
2022-02-17 110.61 111.38 105.77 108.34 0.1M
2022-02-16 114.75 114.79 110.54 111.99 0.2M
2022-02-15 117.26 117.26 114.09 115.05 0.3M
2022-02-14 113.11 116.61 113.11 115.93 0.1M
2022-02-11 119.75 120.82 115.88 118.91 0.0M
2022-02-10 121.50 125.25 120.23 123.66 0.0M
2022-02-09 121.80 123.93 119.87 123.19 0.3M
2022-02-08 122.73 123.20 119.15 121.54 0.1M
2022-02-07 126.89 129.41 122.83 124.66 0.1M
2022-02-04 125.00 125.97 121.46 124.20 0.0M
2022-02-03 129.95 131.42 124.50 126.18 0.1M
2022-02-02 146.64 146.80 129.05 133.36 0.4M
2022-02-01 173.94 174.84 170.72 174.26 0.1M
2022-01-31 164.41 170.77 163.66 169.01 0.1M
2022-01-28 158.32 162.01 157.16 161.09 0.1M
2022-01-27 157.07 162.49 156.59 160.86 0.0M
2022-01-26 162.00 164.85 158.20 162.77 0.1M
2022-01-25 159.59 160.58 155.36 156.58 0.0M
2022-01-24 161.00 163.64 152.10 157.49 0.2M
2022-01-21 171.76 172.74 164.45 169.40 0.0M
2022-01-20 175.21 179.62 174.50 179.05 0.0M
2022-01-19 174.48 177.22 172.79 174.04 0.0M
2022-01-18 176.68 179.58 174.75 175.98 0.0M
2022-01-17 178.74 178.74 178.74 178.13 0.0M
2022-01-14 181.30 181.56 175.44 178.63 0.0M
2022-01-13 187.76 190.35 183.13 186.18 0.0M
2022-01-12 188.00 191.33 185.43 186.59 0.0M
2022-01-11 184.65 192.72 182.85 190.07 0.0M
2022-01-10 185.21 188.00 177.46 180.66 0.0M
2022-01-07 194.19 194.19 186.53 188.14 0.0M
2022-01-06 187.43 195.00 185.33 192.60 0.0M
2022-01-05 190.00 193.98 188.96 191.71 0.0M
2022-01-04 195.73 196.28 188.27 189.50 0.0M