金佰利

KMB
🏛️ 美国 →
127.63
最后更新: 2025-07-16
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
2025-07-16 126.89 127.69 126.33 127.63 2.0M
2025-07-15 127.44 127.90 126.20 126.75 2.2M
2025-07-14 129.24 129.37 125.15 127.46 3.3M
2025-07-11 131.95 131.95 129.21 129.38 1.8M
2025-07-10 131.43 133.09 130.47 131.95 2.0M
2025-07-09 131.53 132.10 130.27 131.49 1.4M
2025-07-08 131.25 132.08 130.37 131.40 1.6M
2025-07-07 132.23 132.96 131.20 131.65 2.2M
2025-07-03 132.73 132.73 131.45 132.12 1.0M
2025-07-02 131.73 132.48 130.91 132.36 2.1M
2025-07-01 129.65 132.49 129.30 131.61 2.8M
2025-06-30 127.87 129.29 127.68 128.92 2.2M
2025-06-27 126.88 128.53 126.88 127.89 2.0M
2025-06-26 128.32 128.56 126.30 126.84 2.4M
2025-06-25 129.67 129.75 127.76 128.15 1.8M
2025-06-24 129.94 130.33 129.45 129.95 2.8M
2025-06-23 128.31 130.48 128.14 130.13 3.2M
2025-06-20 127.96 128.83 127.74 128.29 5.3M
2025-06-18 128.85 129.17 127.76 127.96 3.1M
2025-06-17 130.30 130.34 128.79 128.93 2.9M
2025-06-16 131.09 131.83 130.41 130.67 2.0M
2025-06-13 133.76 134.00 130.57 130.84 1.8M
2025-06-12 133.24 133.92 132.52 133.89 1.6M
2025-06-11 133.01 133.62 132.38 132.85 1.7M
2025-06-10 132.51 133.78 132.18 133.04 1.9M
2025-06-09 133.55 134.25 132.64 132.69 2.0M
2025-06-06 134.16 134.73 133.25 133.55 2.6M
2025-06-05 136.75 136.88 133.22 135.30 3.5M
2025-06-04 139.44 140.39 138.28 138.43 2.0M
2025-06-03 140.94 141.02 139.46 139.50 1.9M
2025-06-02 143.60 143.60 141.14 141.68 2.0M
2025-05-30 143.06 144.23 143.06 143.76 3.4M
2025-05-29 142.22 144.31 141.58 143.84 1.7M
2025-05-28 142.97 143.87 142.30 142.68 1.7M
2025-05-27 141.64 143.08 141.15 142.85 2.6M
2025-05-23 140.09 141.65 138.06 141.55 2.6M
2025-05-22 140.48 140.48 138.33 139.75 2.7M
2025-05-21 140.87 142.37 140.66 141.07 2.5M
2025-05-20 140.76 141.73 140.35 141.63 2.4M
2025-05-19 141.10 143.26 139.65 140.79 3.3M
2025-05-16 137.66 139.35 137.04 139.07 2.3M
2025-05-15 134.46 137.47 133.65 137.35 2.6M
2025-05-14 133.59 134.16 132.58 133.51 2.1M
2025-05-13 135.89 136.16 132.73 134.03 3.1M
2025-05-12 132.40 136.79 132.01 136.67 3.1M
2025-05-09 133.18 134.49 132.84 133.05 1.9M
2025-05-08 133.76 134.88 133.06 133.54 2.2M
2025-05-07 132.50 134.43 132.30 133.59 3.0M
2025-05-06 130.55 133.36 129.76 132.77 3.0M
2025-05-05 131.24 131.55 130.24 130.90 1.5M
2025-05-02 130.37 131.60 129.26 130.35 2.3M
2025-05-01 130.35 131.00 128.50 129.87 2.0M
2025-04-30 131.60 132.00 129.16 131.78 2.9M
2025-04-29 130.13 131.07 128.23 130.55 2.0M
2025-04-28 131.73 132.00 130.66 130.90 1.7M
2025-04-25 132.96 133.23 129.84 131.61 2.6M
2025-04-24 133.01 133.32 131.65 132.34 2.7M
2025-04-23 135.52 136.56 131.12 133.40 4.6M
2025-04-22 133.08 138.38 133.00 137.92 3.8M
2025-04-21 143.45 143.50 138.68 140.07 2.6M
2025-04-17 140.43 143.44 140.22 142.81 2.1M
2025-04-16 142.15 142.64 139.38 139.70 2.0M
2025-04-15 142.23 143.06 141.37 141.47 1.9M
2025-04-14 139.83 142.86 138.63 142.56 1.7M
2025-04-11 136.71 140.72 135.97 139.76 1.7M
2025-04-10 135.36 138.84 134.80 137.49 2.3M
2025-04-09 131.85 137.65 131.52 135.15 2.4M
2025-04-08 136.59 136.68 132.24 133.28 2.5M
2025-04-07 135.17 138.10 133.41 134.54 2.8M
2025-04-04 145.81 147.00 137.65 137.91 2.6M
2025-04-03 145.00 147.12 144.44 145.22 2.4M
2025-04-02 142.97 143.75 141.56 142.90 1.8M
2025-04-01 142.86 143.50 142.02 143.03 1.7M
2025-03-31 141.27 142.74 141.07 142.22 2.0M
2025-03-28 142.09 142.60 140.02 140.71 1.2M
2025-03-27 140.64 141.04 139.49 140.56 1.1M
2025-03-26 137.27 139.93 137.24 139.61 2.2M
2025-03-25 137.75 137.76 135.99 136.99 1.8M
2025-03-24 138.31 139.19 137.10 137.82 2.0M
2025-03-21 139.08 140.29 137.44 138.67 7.4M
2025-03-20 139.34 139.70 137.04 139.08 1.7M
2025-03-19 139.37 139.92 138.41 139.65 1.7M
2025-03-18 139.89 141.00 138.80 139.53 1.7M
2025-03-17 139.72 140.45 138.84 139.91 1.5M
2025-03-14 139.13 140.27 138.83 139.64 1.3M
2025-03-13 139.70 141.78 139.64 140.14 1.8M
2025-03-12 141.51 143.35 139.63 139.97 2.1M
2025-03-11 147.31 147.31 143.91 144.09 2.5M
2025-03-10 145.71 150.45 145.58 147.40 3.2M
2025-03-07 140.67 146.85 140.27 144.79 3.0M
2025-03-06 141.92 142.99 140.58 142.41 2.0M
2025-03-05 140.73 142.86 140.48 141.63 2.1M
2025-03-04 144.30 146.26 141.10 141.14 2.5M
2025-03-03 141.20 143.59 141.20 143.35 1.9M
2025-02-28 141.26 143.03 140.17 142.01 2.7M
2025-02-27 138.81 140.82 138.39 140.19 1.7M
2025-02-26 140.54 141.56 138.67 139.16 1.8M
2025-02-25 140.64 142.90 140.28 141.30 2.7M
2025-02-24 139.60 142.48 139.60 140.04 2.3M
2025-02-21 139.00 140.60 138.27 140.26 2.3M
2025-02-20 136.78 139.75 136.52 138.97 2.1M
2025-02-19 135.82 138.01 135.21 137.93 1.8M
2025-02-18 132.02 135.84 131.54 135.64 2.7M
2025-02-14 134.96 135.02 132.62 132.67 2.0M
2025-02-13 133.88 135.58 133.51 135.36 1.9M
2025-02-12 132.53 133.94 131.82 133.88 1.9M
2025-02-11 131.43 133.28 130.60 133.19 1.5M
2025-02-10 130.13 131.55 129.74 131.43 1.6M
2025-02-07 128.53 130.37 128.43 130.30 2.2M
2025-02-06 130.20 130.30 128.21 128.69 2.1M
2025-02-05 129.62 129.87 128.35 129.25 2.5M
2025-02-04 130.13 130.89 128.70 129.30 2.1M
2025-02-03 129.59 131.31 129.21 130.45 2.6M
2025-01-31 129.08 131.08 128.91 129.97 5.1M
2025-01-30 131.00 131.43 129.94 130.85 1.9M
2025-01-29 129.78 131.05 129.49 129.67 1.9M
2025-01-28 131.60 133.38 129.22 129.44 3.4M
2025-01-27 130.32 132.07 129.82 131.41 3.1M
2025-01-24 127.15 128.49 126.82 128.41 1.8M
2025-01-23 126.00 127.58 125.74 127.03 2.2M
2025-01-22 128.68 128.68 125.97 126.12 2.1M
2025-01-21 127.79 128.38 126.26 126.52 1.8M
2025-01-17 126.77 127.89 126.16 127.22 2.1M
2025-01-16 125.34 126.83 125.02 126.65 2.1M
2025-01-15 126.70 127.23 125.51 125.56 1.5M
2025-01-14 125.53 126.96 125.17 126.18 1.8M
2025-01-13 125.27 125.46 124.30 125.43 2.3M
2025-01-10 125.23 126.00 124.10 124.46 2.3M
2025-01-08 126.65 126.89 126.03 126.77 1.8M
2025-01-07 126.72 127.83 126.64 127.30 1.9M
2025-01-06 129.71 129.71 125.88 126.12 2.4M
2025-01-03 130.63 131.30 129.57 129.76 1.6M
2025-01-02 131.47 131.94 130.33 130.63 1.4M