Aberdeen Group PLC DRC

SLFPY
🏛️ 美国 →
10.53
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
2021-12-28 13.25 13.25 13.25 13.25 0.0M
2021-12-27 13.20 13.25 13.18 13.18 0.0M
2021-12-23 12.73 13.31 12.73 12.99 0.0M
2021-12-22 12.53 12.65 12.53 12.65 0.0M
2021-12-20 12.28 12.28 12.28 12.28 0.0M
2021-12-16 12.73 12.73 12.73 12.73 0.0M
2021-12-15 12.73 12.73 12.73 12.73 0.0M
2021-12-14 12.08 12.88 12.08 12.52 0.0M
2021-12-13 12.23 12.96 12.23 12.96 0.0M
2021-12-10 12.34 12.34 12.34 12.34 0.0M
2021-12-09 12.92 12.92 12.46 12.46 0.0M
2021-12-08 12.92 12.92 12.92 12.92 0.0M
2021-12-07 12.82 12.82 12.82 12.82 0.0M
2021-12-03 12.37 12.37 12.37 12.37 0.0M
2021-12-02 11.99 12.32 11.99 12.32 0.0M
2021-11-29 12.75 12.75 12.75 12.75 0.0M
2021-11-23 13.62 13.62 13.62 13.62 0.0M
2021-11-18 14.00 14.00 14.00 14.00 0.0M
2021-11-16 14.12 14.12 14.12 14.12 0.0M
2021-11-15 14.23 14.23 14.23 14.23 0.0M
2021-11-09 14.02 14.02 14.02 14.02 0.0M
2021-11-05 13.60 13.60 13.60 13.60 0.0M
2021-11-04 13.49 13.49 13.49 13.49 0.0M
2021-10-27 14.28 14.28 14.28 14.28 0.0M
2021-10-19 14.20 14.20 14.17 14.17 0.0M
2021-10-18 14.17 14.17 14.11 14.11 0.0M
2021-10-14 14.12 14.12 14.12 14.12 0.0M
2021-10-11 13.88 13.88 13.88 13.88 0.0M
2021-10-07 13.78 14.00 13.78 13.80 0.0M
2021-10-05 14.33 14.33 14.33 14.33 0.0M
2021-09-29 13.72 13.72 13.72 13.72 0.0M
2021-09-28 13.70 13.70 13.70 13.70 0.0M
2021-09-24 13.89 13.89 13.89 13.89 0.0M
2021-09-22 13.85 13.85 13.85 13.85 0.0M
2021-09-13 14.39 14.39 14.14 14.14 0.0M
2021-09-10 14.46 14.46 14.46 14.46 0.0M
2021-09-09 14.40 14.40 14.14 14.14 0.0M
2021-09-02 14.29 15.19 14.19 14.43 0.0M
2021-09-01 14.29 14.29 14.29 14.29 0.0M
2021-08-30 15.05 15.05 15.03 15.03 0.0M
2021-08-27 15.25 15.25 15.04 15.04 0.0M
2021-08-20 15.00 15.00 15.00 15.00 0.0M
2021-08-19 15.00 15.00 15.00 15.00 0.0M
2021-08-16 16.52 16.52 16.52 16.52 0.0M
2021-08-10 16.96 16.96 16.96 16.96 0.0M
2021-08-06 16.96 16.96 16.90 16.90 0.0M
2021-08-05 16.96 16.96 16.96 16.96 0.0M
2021-08-04 15.87 16.92 15.87 16.92 0.0M
2021-08-03 15.87 15.87 15.87 15.87 0.0M
2021-07-29 15.87 15.87 15.87 15.87 0.0M
2021-07-27 15.26 15.26 15.16 15.16 0.0M
2021-07-26 15.16 15.16 15.16 15.16 0.0M
2021-07-23 15.48 15.48 15.48 15.48 0.0M
2021-07-20 14.70 14.70 14.70 14.70 0.0M
2021-07-19 15.20 15.20 14.74 14.74 0.0M
2021-07-16 15.85 15.85 15.85 15.85 0.0M
2021-07-12 15.85 15.85 15.85 15.85 0.0M
2021-07-08 15.50 15.50 15.50 15.50 0.0M
2021-07-07 16.15 16.15 16.15 16.15 0.0M
2021-07-06 15.01 15.01 15.00 15.00 0.0M
2021-07-02 15.11 15.11 15.11 15.11 0.0M
2021-07-01 15.08 15.99 15.08 15.99 0.0M
2021-06-25 15.26 15.26 15.26 15.26 0.0M
2021-06-22 15.27 15.27 15.27 15.27 0.0M
2021-06-21 15.23 15.27 15.23 15.27 0.0M
2021-06-18 15.61 16.16 15.61 16.16 0.0M
2021-06-17 15.76 15.76 15.76 15.76 0.0M
2021-06-16 16.17 16.17 16.17 16.17 0.0M
2021-06-15 16.17 16.17 16.17 16.17 0.0M
2021-06-14 16.17 16.17 16.17 16.17 0.0M
2021-06-09 15.41 15.41 15.41 15.41 0.0M
2021-06-03 15.58 15.59 15.58 15.59 0.0M
2021-05-28 15.54 15.54 15.54 15.54 0.0M
2021-05-26 15.27 15.27 15.27 15.27 0.0M
2021-05-24 15.45 15.45 15.45 15.45 0.0M
2021-05-10 15.55 15.55 15.20 15.20 0.0M
2021-05-06 14.72 14.72 14.72 14.72 0.0M
2021-05-04 15.58 15.58 15.57 15.57 0.0M
2021-04-30 15.60 15.60 15.60 15.60 0.0M
2021-04-21 15.69 15.69 15.69 15.69 0.0M
2021-04-16 15.80 15.80 15.80 15.80 0.0M
2021-04-15 15.76 15.76 15.76 15.76 0.0M
2021-04-14 16.28 16.28 15.95 15.95 0.0M
2021-04-12 16.28 16.28 16.28 16.28 0.0M
2021-04-09 16.80 17.52 16.80 17.52 0.0M
2021-03-24 15.75 15.75 15.75 15.75 0.0M
2021-03-18 15.76 15.76 15.76 15.76 0.0M
2021-03-11 16.37 16.79 16.18 16.79 0.0M
2021-03-08 18.49 18.49 18.49 18.49 0.0M
2021-02-22 18.66 18.66 18.66 18.66 0.0M
2021-02-18 18.92 18.92 18.92 18.92 0.0M
2021-02-16 18.26 18.26 18.26 18.26 0.0M
2021-02-09 17.46 17.46 17.23 17.23 0.0M
2021-02-08 17.30 17.30 17.30 17.30 0.0M
2021-02-05 17.46 17.46 17.46 17.46 0.0M
2021-02-03 16.81 16.81 16.81 16.81 0.0M
2021-02-02 17.30 17.30 16.82 16.82 0.0M
2021-02-01 17.20 17.20 17.20 17.20 0.0M
2021-01-27 17.05 17.05 17.05 17.05 0.0M
2021-01-25 16.48 16.62 16.48 16.62 0.0M
2021-01-22 16.75 16.75 16.75 16.75 0.0M
2021-01-19 16.61 16.61 16.00 16.00 0.0M
2021-01-15 17.15 17.46 16.71 17.46 0.0M
2021-01-08 17.07 17.07 17.07 17.07 0.0M