普信集团（T. Rowe Price）

TROW
🏛️ 英国 →
102.21
最后更新: 2025-10-02
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
2025-10-02 101.00 102.25 101.00 102.21 0.0M
2025-10-01 101.72 102.72 101.72 101.85 0.0M
2025-09-30 103.26 103.51 101.30 101.50 0.0M
2025-09-29 102.00 103.88 102.00 103.19 0.0M
2025-09-26 103.52 104.57 103.29 103.34 0.0M
2025-09-25 104.57 104.57 101.23 102.95 0.0M
2025-09-24 106.08 106.08 103.16 103.19 0.0M
2025-09-23 105.00 106.36 104.46 104.46 0.0M
2025-09-22 104.63 105.80 104.63 105.80 0.0M
2025-09-19 105.96 106.19 104.64 105.45 0.0M
2025-09-18 105.54 106.62 105.38 105.73 0.0M
2025-09-17 104.49 105.52 103.77 104.99 0.0M
2025-09-16 104.56 104.56 103.35 103.55 0.0M
2025-09-15 104.40 105.00 103.95 104.70 0.0M
2025-09-12 107.06 107.06 105.00 106.01 0.0M
2025-09-11 106.14 106.60 104.92 105.85 0.0M
2025-09-10 109.24 109.24 106.55 106.58 0.0M
2025-09-09 108.78 108.95 107.30 107.59 0.0M
2025-09-08 108.59 109.22 107.72 108.08 0.0M
2025-09-05 111.61 112.10 107.86 107.86 0.0M
2025-09-04 110.01 117.94 110.01 111.62 0.0M
2025-09-03 103.40 106.11 103.40 105.90 0.0M
2025-09-02 107.01 107.01 104.73 105.09 0.0M
2025-08-29 108.51 108.64 107.80 108.51 0.0M
2025-08-28 107.90 110.00 107.83 107.90 0.0M
2025-08-27 109.48 109.52 108.12 109.48 0.0M
2025-08-26 107.67 107.83 107.00 107.67 0.0M
2025-08-25 107.57 109.53 107.35 107.57 0.0M
2025-08-22 108.27 108.78 104.95 108.27 0.0M
2025-08-21 104.55 105.81 104.16 104.55 0.0M
2025-08-20 105.60 106.49 105.15 105.60 0.0M
2025-08-19 106.37 107.40 106.17 106.37 0.0M
2025-08-18 106.31 109.00 104.52 106.31 0.0M
2025-08-15 107.39 109.79 107.36 107.39 0.0M
2025-08-14 108.95 110.04 108.46 108.95 0.0M
2025-08-13 109.45 109.47 107.22 109.45 0.0M
2025-08-12 107.58 107.58 105.04 107.58 0.0M
2025-08-11 105.32 105.92 104.85 105.32 0.0M
2025-08-08 105.14 105.93 104.04 105.14 0.0M
2025-08-07 103.90 106.72 103.85 103.90 0.0M
2025-08-06 105.39 106.05 104.98 105.39 0.0M
2025-08-05 105.68 106.74 105.13 105.68 0.0M
2025-08-04 105.54 105.79 103.06 105.54 0.0M
2025-08-01 102.27 102.51 99.69 102.27 0.0M
2025-07-31 101.75 103.88 101.43 101.75 0.0M
2025-07-30 105.33 105.33 104.60 105.33 0.0M
2025-07-29 104.66 106.95 104.47 104.66 0.0M
2025-07-28 105.85 107.41 105.28 105.85 0.0M
2025-07-25 106.88 107.90 105.92 106.88 0.0M
2025-07-24 107.71 107.79 106.90 107.71 0.0M
2025-07-23 107.55 107.64 106.90 107.55 0.0M
2025-07-22 105.50 105.92 105.12 105.50 0.0M
2025-07-21 105.31 106.26 105.29 105.31 0.0M
2025-07-18 107.03 107.39 105.93 107.03 0.0M
2025-07-17 105.51 105.51 102.55 105.51 0.0M
2025-07-16 101.16 102.24 99.80 101.16 0.0M
2025-07-15 101.04 102.48 100.84 101.04 0.0M
2025-07-14 101.50 102.05 100.12 101.50 0.0M
2025-07-11 101.22 102.50 100.45 101.22 0.0M
2025-07-10 103.89 104.17 101.67 103.89 0.0M
2025-07-09 101.67 101.80 100.05 101.67 0.0M
2025-07-08 99.90 100.20 98.81 99.90 0.0M
2025-07-07 98.80 100.72 98.80 98.80 0.0M
2025-07-03 100.52 100.68 99.81 100.52 0.0M
2025-07-02 99.32 99.90 96.51 99.32 0.0M
2025-07-01 98.40 99.63 95.63 98.40 0.0M
2025-06-30 96.14 96.73 95.82 96.14 0.0M
2025-06-27 96.10 96.79 94.70 96.10 0.0M
2025-06-26 96.11 96.32 94.50 96.11 0.0M
2025-06-25 94.64 95.40 94.33 94.64 0.0M
2025-06-24 94.98 95.46 94.41 94.98 0.0M
2025-06-23 93.38 93.69 91.04 93.38 0.0M
2025-06-20 93.09 93.63 91.00 93.09 0.0M
2025-06-18 92.65 93.00 91.27 92.65 0.0M
2025-06-17 91.37 93.03 91.37 91.37 0.0M
2025-06-16 93.43 93.70 92.15 93.43 0.0M
2025-06-13 92.42 94.00 91.83 92.42 0.0M
2025-06-12 94.61 94.74 93.50 94.61 0.0M
2025-06-11 95.07 96.50 94.89 95.07 0.0M
2025-06-10 95.83 95.92 94.70 95.83 0.0M
2025-06-09 95.47 95.48 94.48 95.47 0.0M
2025-06-06 93.71 95.25 93.57 93.71 0.0M
2025-06-05 93.55 94.64 93.55 93.55 0.0M
2025-06-04 94.18 94.18 93.54 94.18 0.0M
2025-06-03 93.59 94.18 91.79 93.59 0.0M
2025-06-02 92.15 93.20 91.52 92.15 0.0M
2025-05-30 93.21 94.46 92.96 93.21 0.0M
2025-05-29 94.16 95.00 93.90 94.16 0.0M
2025-05-28 95.23 97.78 94.67 95.23 0.0M
2025-05-27 94.77 95.41 93.69 94.77 0.0M
2025-05-23 93.54 93.54 92.51 93.54 0.0M
2025-05-22 94.71 95.16 93.00 94.71 0.0M
2025-05-21 96.33 97.23 95.99 96.33 0.0M
2025-05-20 97.29 97.98 97.28 97.29 0.0M
2025-05-19 97.90 98.14 96.70 97.90 0.0M
2025-05-16 97.81 97.95 97.00 97.81 0.0M
2025-05-15 97.33 97.62 96.72 97.33 0.0M
2025-05-14 97.24 98.00 96.50 97.24 0.0M
2025-05-13 97.93 97.98 97.09 97.93 0.0M
2025-05-12 96.86 97.72 93.91 96.86 0.0M
2025-05-09 92.74 93.41 92.58 92.74 0.0M
2025-05-08 93.10 93.59 91.66 93.10 0.0M
2025-05-07 90.53 91.53 90.53 90.53 0.0M
2025-05-06 90.35 91.17 90.23 90.35 0.0M
2025-05-05 91.79 92.44 90.50 91.79 0.0M
2025-05-02 91.33 92.54 89.97 91.33 0.0M
2025-05-01 88.36 89.43 88.14 88.36 0.0M
2025-04-30 87.36 87.65 86.63 87.36 0.0M
2025-04-29 88.39 92.01 87.83 88.39 0.0M
2025-04-28 88.91 90.11 88.01 88.91 0.0M
2025-04-25 88.25 89.86 87.93 88.25 0.0M
2025-04-24 89.75 89.95 87.16 89.75 0.0M
2025-04-23 87.16 90.35 87.16 87.16 0.0M
2025-04-22 85.59 86.80 84.50 85.59 0.0M
2025-04-17 86.97 87.17 86.09 86.97 0.0M
2025-04-16 85.47 89.54 85.45 85.47 0.0M
2025-04-15 87.99 90.26 87.99 87.99 0.0M
2025-04-14 89.28 90.20 88.32 89.28 0.0M
2025-04-11 87.02 88.62 83.34 87.02 0.0M
2025-04-10 86.39 92.33 83.47 86.39 0.1M
2025-04-09 89.15 89.96 79.00 89.15 0.0M
2025-04-08 81.81 84.80 81.35 81.81 0.0M
2025-04-07 78.20 84.95 77.92 78.20 0.0M
2025-04-04 84.95 85.28 82.50 84.95 0.0M
2025-04-03 86.96 91.05 85.75 86.96 0.0M
2025-04-02 93.80 94.47 91.17 93.80 0.0M
2025-04-01 91.82 92.58 91.21 91.82 0.0M
2025-03-31 89.93 91.79 89.75 89.93 0.0M
2025-03-28 91.49 94.88 91.19 91.49 0.0M
2025-03-27 94.78 95.30 93.89 94.78 0.0M
2025-03-26 93.98 96.55 93.98 93.98 0.0M
2025-03-25 95.50 97.20 95.38 95.50 0.0M
2025-03-24 95.55 95.82 93.72 95.55 0.0M
2025-03-21 92.65 94.00 91.90 92.65 0.0M
2025-03-20 93.53 94.33 93.31 93.53 0.0M
2025-03-19 94.62 94.62 93.70 94.62 0.0M
2025-03-18 93.73 94.49 92.94 93.73 0.0M
2025-03-17 94.54 94.81 93.10 94.54 0.0M
2025-03-14 93.22 93.22 91.47 93.22 0.0M
2025-03-13 92.44 94.37 91.67 92.44 0.0M
2025-03-12 94.03 98.50 92.81 94.03 0.0M
2025-03-11 96.27 100.05 96.03 96.27 0.0M
2025-03-10 97.44 102.58 97.40 97.44 0.0M
2025-03-07 99.84 99.84 97.58 99.84 0.0M
2025-03-06 99.34 101.21 99.20 99.34 0.0M
2025-03-05 100.93 101.31 99.53 100.93 0.0M
2025-03-04 100.62 103.00 98.70 100.62 0.0M
2025-03-03 105.29 108.24 105.10 105.29 0.0M
2025-02-28 105.49 106.00 104.25 105.49 0.0M
2025-02-27 105.30 106.56 104.71 105.30 0.0M
2025-02-26 104.76 108.30 104.73 104.76 0.0M
2025-02-25 106.42 107.31 105.95 106.42 0.0M
2025-02-24 104.99 107.07 104.82 104.99 0.0M
2025-02-21 107.06 109.40 106.43 107.06 0.0M
2025-02-20 108.05 108.97 107.99 108.05 0.0M
2025-02-19 108.28 108.34 106.96 108.28 0.0M
2025-02-18 107.12 107.80 106.70 107.12 0.0M
2025-02-14 107.36 108.10 107.15 107.36 0.0M
2025-02-13 106.99 107.61 106.21 106.99 0.0M
2025-02-12 106.83 108.41 106.53 106.83 0.0M
2025-02-11 108.90 109.42 108.80 108.90 0.0M
2025-02-10 110.03 110.68 109.53 110.03 0.0M
2025-02-07 110.07 111.79 110.07 110.07 0.0M
2025-02-06 111.88 113.57 110.45 111.88 0.0M
2025-02-05 111.10 112.65 109.73 111.10 0.0M
2025-02-04 115.49 116.25 114.94 115.49 0.0M
2025-02-03 113.73 115.82 113.33 113.73 0.0M
2025-01-31 117.57 118.21 115.83 117.57 0.0M
2025-01-30 116.15 116.16 114.67 116.15 0.0M
2025-01-29 114.15 118.44 114.08 114.15 0.0M
2025-01-28 114.86 115.22 113.12 114.86 0.0M
2025-01-27 112.10 113.43 111.64 112.10 0.0M
2025-01-24 114.26 114.67 113.08 114.26 0.0M
2025-01-23 112.87 113.40 112.47 112.87 0.0M
2025-01-22 113.07 113.58 112.29 113.07 0.0M
2025-01-21 114.17 114.66 113.50 114.17 0.0M
2025-01-17 113.46 113.86 112.90 113.46 0.0M
2025-01-16 112.54 113.27 111.81 112.54 0.0M
2025-01-15 113.58 115.40 113.02 113.58 0.0M
2025-01-14 112.37 112.37 110.59 112.37 0.0M
2025-01-13 110.59 110.78 107.53 110.59 0.0M
2025-01-10 108.28 111.72 108.28 108.28 0.0M
2025-01-08 112.50 112.99 111.75 112.50 0.0M
2025-01-07 113.90 114.83 112.25 113.90 0.0M
2025-01-06 115.69 116.02 115.00 115.69 0.0M
2025-01-03 114.55 114.55 113.37 114.55 0.0M
2025-01-02 113.08 114.55 113.08 113.08 0.0M