Chewy Inc

CHWY
🏛️ 德国 →
33.81
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
2022-12-29 34.40 34.80 34.40 34.80 0.0M
2022-12-28 34.00 34.20 34.00 34.20 0.0M
2022-12-23 36.40 36.40 36.40 36.40 0.0M
2022-12-22 38.00 38.00 36.40 36.80 0.0M
2022-12-21 39.00 39.00 39.00 39.00 0.0M
2022-12-20 38.80 38.80 37.40 37.40 0.0M
2022-12-19 41.40 41.40 38.60 38.60 0.0M
2022-12-16 39.20 39.20 39.20 39.20 0.0M
2022-12-15 39.40 39.40 39.40 39.40 0.0M
2022-12-13 44.20 44.20 43.40 43.40 0.0M
2022-12-12 42.40 42.40 42.40 42.40 0.0M
2022-12-09 42.40 42.40 42.20 42.20 0.0M
2022-12-05 42.80 42.80 42.80 42.80 0.0M
2022-12-02 41.20 41.20 41.20 41.20 0.0M
2022-12-01 41.20 41.20 41.20 41.20 0.0M
2022-11-30 40.20 41.00 39.20 41.00 0.0M
2022-11-29 39.40 39.40 38.60 38.60 0.0M
2022-11-28 40.40 40.40 39.40 39.40 0.0M
2022-11-21 39.40 40.80 39.40 40.40 0.0M
2022-11-18 39.40 39.40 39.40 39.40 0.0M
2022-11-17 41.40 41.40 41.40 41.40 0.0M
2022-11-16 40.40 40.40 40.40 40.40 0.0M
2022-11-15 41.00 43.40 41.00 41.60 0.0M
2022-11-14 39.00 41.40 39.00 41.40 0.0M
2022-11-11 38.00 38.00 38.00 38.00 0.0M
2022-11-10 33.80 36.40 33.80 36.40 0.0M
2022-11-09 33.40 33.40 33.40 33.40 0.0M
2022-11-08 36.00 36.00 35.40 35.40 0.0M
2022-11-07 35.20 35.20 35.20 35.20 0.0M
2022-11-04 36.80 36.80 32.40 32.40 0.0M
2022-11-03 36.60 36.60 36.60 36.60 0.0M
2022-10-31 39.00 39.80 39.00 39.60 0.0M
2022-10-28 39.00 39.60 37.40 39.60 0.0M
2022-10-27 40.00 40.00 40.00 40.00 0.0M
2022-10-25 37.80 40.00 37.80 39.60 0.0M
2022-10-24 38.00 38.00 37.00 37.00 0.0M
2022-10-21 37.40 37.40 37.40 37.40 0.0M
2022-10-20 36.20 36.80 35.40 35.60 0.0M
2022-10-17 36.20 36.20 36.20 36.20 0.0M
2022-10-13 35.20 35.40 35.20 35.40 0.0M
2022-10-12 34.60 34.60 34.60 34.60 0.0M
2022-10-11 37.20 37.20 34.60 34.60 0.0M
2022-10-10 37.00 37.00 37.00 37.00 0.0M
2022-10-07 39.20 39.20 37.00 37.00 0.0M
2022-10-06 37.80 38.00 37.40 38.00 0.0M
2022-10-05 35.00 36.80 35.00 36.80 0.0M
2022-10-04 32.60 33.00 32.60 33.00 0.0M
2022-10-03 32.20 32.20 31.20 31.20 0.0M
2022-09-30 32.00 32.00 32.00 32.00 0.0M
2022-09-29 33.40 34.40 32.40 32.40 0.0M
2022-09-28 33.20 33.20 33.20 33.20 0.0M
2022-09-27 34.60 34.60 34.60 34.60 0.0M
2022-09-26 33.40 34.20 33.40 34.20 0.0M
2022-09-23 31.80 32.80 31.40 32.80 0.0M
2022-09-22 32.80 33.00 32.60 32.80 0.0M
2022-09-21 33.40 33.40 33.20 33.20 0.0M
2022-09-20 32.60 32.60 32.60 32.60 0.0M
2022-09-19 35.20 35.20 35.20 35.20 0.0M
2022-09-16 36.20 36.40 35.00 35.00 0.0M
2022-09-15 36.20 36.40 36.20 36.40 0.0M
2022-09-13 36.80 36.80 35.00 35.00 0.0M
2022-09-12 36.00 36.60 35.80 36.60 0.0M
2022-09-09 36.20 36.20 36.00 36.00 0.0M
2022-09-08 35.20 35.20 35.20 35.20 0.0M
2022-09-02 33.80 33.80 32.80 32.80 0.0M
2022-09-01 33.20 33.20 33.20 33.20 0.0M
2022-08-31 33.80 34.40 33.80 34.40 0.0M
2022-08-30 39.00 39.00 37.00 37.00 0.0M
2022-08-26 40.20 40.20 37.40 37.40 0.0M
2022-08-25 41.40 41.40 41.40 41.40 0.0M
2022-08-24 41.00 41.00 41.00 41.00 0.0M
2022-08-23 40.60 42.80 40.60 42.80 0.0M
2022-08-22 43.20 43.20 43.00 43.00 0.0M
2022-08-18 46.60 46.60 46.00 46.00 0.0M
2022-08-17 47.80 48.00 46.20 48.00 0.0M
2022-08-16 47.00 49.20 46.00 49.20 0.0M
2022-08-15 48.40 48.80 48.40 48.80 0.0M
2022-08-11 48.20 48.40 48.20 48.40 0.0M
2022-08-10 45.80 45.80 45.80 45.80 0.0M
2022-08-09 47.60 47.60 45.20 45.20 0.0M
2022-08-08 44.40 47.40 44.40 46.80 0.0M
2022-08-05 43.00 43.60 43.00 43.40 0.0M
2022-08-04 42.00 42.00 42.00 42.00 0.0M
2022-08-03 41.20 41.20 41.20 41.20 0.0M
2022-08-02 39.20 40.80 39.20 40.80 0.0M
2022-08-01 37.20 39.00 37.20 39.00 0.0M
2022-07-29 37.60 37.60 37.60 37.60 0.0M
2022-07-28 37.60 37.60 37.60 37.60 0.0M
2022-07-27 38.60 38.60 38.60 38.60 0.0M
2022-07-26 40.80 40.80 39.40 39.40 0.0M
2022-07-25 42.40 42.40 41.00 41.00 0.0M
2022-07-22 44.60 44.60 44.60 44.60 0.0M
2022-07-20 43.40 43.40 42.40 42.40 0.0M
2022-07-19 43.00 43.00 42.00 42.00 0.0M
2022-07-18 42.20 43.60 42.00 42.00 0.0M
2022-07-15 41.20 42.00 41.20 41.60 0.0M
2022-07-14 43.80 43.80 41.60 41.80 0.0M
2022-07-13 40.60 43.80 40.20 43.80 0.0M
2022-07-12 43.00 43.00 41.80 42.40 0.0M
2022-07-11 44.00 44.00 43.60 43.80 0.0M
2022-07-08 42.00 44.60 42.00 44.60 0.0M
2022-07-07 38.60 42.20 38.60 42.20 0.0M
2022-07-06 39.20 39.20 38.40 38.40 0.0M
2022-07-05 39.60 39.60 39.60 39.60 0.0M
2022-07-04 36.00 36.00 36.00 36.00 0.0M
2022-07-01 33.60 33.60 33.60 33.60 0.0M
2022-06-29 33.40 33.40 33.40 33.40 0.0M
2022-06-28 35.40 35.40 33.80 34.00 0.0M
2022-06-27 38.00 38.00 35.20 35.20 0.0M
2022-06-24 34.40 35.60 34.40 35.20 0.0M
2022-06-23 33.00 34.40 33.00 34.40 0.0M
2022-06-22 29.60 31.60 29.60 31.60 0.0M
2022-06-21 28.00 31.20 28.00 30.00 0.0M
2022-06-17 27.60 27.60 27.40 27.40 0.0M
2022-06-15 25.60 28.20 25.60 28.20 0.0M
2022-06-14 26.60 26.60 26.60 26.60 0.0M
2022-06-10 28.20 28.20 28.20 28.20 0.0M
2022-06-09 28.80 28.80 28.00 28.00 0.0M
2022-06-08 27.00 27.00 27.00 27.00 0.0M
2022-06-07 26.00 27.00 26.00 27.00 0.0M
2022-06-06 27.60 27.60 25.60 25.60 0.0M
2022-06-03 26.80 27.20 26.60 27.20 0.0M
2022-06-02 25.60 26.60 25.40 26.60 0.0M
2022-06-01 22.60 22.60 22.20 22.20 0.0M
2022-05-31 25.60 25.60 25.60 25.60 0.0M
2022-05-30 25.80 26.00 25.80 25.80 0.0M
2022-05-27 23.40 24.40 23.40 24.40 0.0M
2022-05-24 21.20 21.20 21.00 21.00 0.0M
2022-05-23 23.00 23.20 23.00 23.20 0.0M
2022-05-20 22.60 23.20 22.60 23.20 0.0M
2022-05-19 23.20 23.60 22.40 23.60 0.0M
2022-05-18 23.60 23.60 23.60 23.60 0.0M
2022-05-17 25.20 25.20 25.20 25.20 0.0M
2022-05-13 25.60 27.20 25.40 27.20 0.0M
2022-05-12 22.80 24.80 22.80 24.80 0.0M
2022-05-11 25.00 25.00 25.00 25.00 0.0M
2022-05-09 26.60 26.60 25.20 25.20 0.0M
2022-05-06 27.80 27.80 27.80 27.80 0.0M
2022-05-05 28.20 28.20 27.40 27.40 0.0M