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
2023-12-27 9.03 9.03 9.03 9.03 0.0M
2023-12-22 8.95 9.17 8.85 9.17 0.0M
2023-12-14 9.42 9.42 9.42 9.42 0.0M
2023-12-13 8.48 8.48 8.48 8.48 0.0M
2023-12-06 8.68 8.68 8.68 8.68 0.0M
2023-12-05 8.49 8.49 8.49 8.49 0.0M
2023-12-04 8.44 8.44 8.44 8.44 0.0M
2023-11-30 8.30 8.30 8.30 8.30 0.0M
2023-11-22 8.20 8.59 8.20 8.59 0.0M
2023-11-21 8.52 8.56 8.52 8.56 0.0M
2023-11-17 8.65 8.65 8.65 8.65 0.0M
2023-11-15 8.67 8.67 8.67 8.67 0.0M
2023-11-14 8.50 8.50 8.50 8.50 0.0M
2023-11-09 7.98 7.98 7.98 7.98 0.0M
2023-11-07 7.90 7.90 7.90 7.90 0.0M
2023-11-03 8.37 8.37 8.12 8.12 0.0M
2023-11-01 7.35 7.35 7.35 7.35 0.0M
2023-10-31 7.35 7.35 7.35 7.35 0.0M
2023-10-30 7.46 7.46 7.30 7.30 0.0M
2023-10-26 7.25 7.25 7.25 7.25 0.0M
2023-10-24 7.47 7.54 7.28 7.28 0.0M
2023-10-23 7.59 7.59 7.42 7.42 0.0M
2023-10-19 7.32 7.32 7.32 7.32 0.0M
2023-10-18 7.81 7.81 7.81 7.81 0.0M
2023-10-17 7.83 7.83 7.83 7.83 0.0M
2023-10-16 7.84 7.84 7.84 7.84 0.0M
2023-10-13 7.63 7.63 7.63 7.63 0.0M
2023-10-12 7.95 7.95 7.93 7.93 0.0M
2023-10-11 7.90 7.90 7.90 7.90 0.0M
2023-10-10 7.80 7.80 7.70 7.70 0.0M
2023-10-09 7.42 7.62 7.42 7.46 0.0M
2023-10-06 7.63 7.67 7.54 7.67 0.0M
2023-10-05 7.58 7.58 7.39 7.39 0.0M
2023-10-02 7.54 7.54 7.35 7.35 0.0M
2023-09-29 7.46 7.46 7.44 7.44 0.0M
2023-09-27 7.67 7.67 7.67 7.67 0.0M
2023-09-25 7.50 7.50 7.49 7.49 0.0M
2023-09-22 7.67 7.89 7.67 7.70 0.0M
2023-09-21 7.50 7.50 7.48 7.48 0.0M
2023-09-20 7.86 8.02 7.86 8.02 0.0M
2023-09-19 7.76 7.94 7.76 7.94 0.0M
2023-09-18 7.83 7.97 7.83 7.97 0.0M
2023-09-15 7.80 7.80 7.80 7.80 0.0M
2023-09-14 8.04 8.05 7.75 8.05 0.0M
2023-09-13 7.91 7.91 7.62 7.62 0.0M
2023-09-12 7.85 7.86 7.85 7.86 0.0M
2023-09-11 7.87 7.87 7.59 7.59 0.0M
2023-09-08 7.90 7.90 7.90 7.90 0.0M
2023-09-07 7.84 7.91 7.84 7.91 0.0M
2023-09-06 7.92 7.92 7.80 7.89 0.0M
2023-09-05 8.00 8.20 8.00 8.20 0.0M
2023-08-31 8.39 8.39 8.39 8.39 0.0M
2023-08-30 8.28 8.38 8.28 8.38 0.0M
2023-08-29 8.25 8.25 8.25 8.25 0.0M
2023-08-28 8.27 8.27 8.27 8.27 0.0M
2023-08-23 8.25 8.50 8.25 8.50 0.0M
2023-08-18 8.19 8.19 8.19 8.19 0.0M
2023-08-17 8.50 8.50 8.34 8.34 0.0M
2023-08-16 8.87 8.88 8.67 8.67 0.0M
2023-08-15 8.97 8.97 8.97 8.97 0.0M
2023-08-14 9.18 9.36 9.17 9.36 0.0M
2023-08-11 9.65 9.65 9.25 9.25 0.0M
2023-08-09 9.94 9.94 9.94 9.94 0.0M
2023-08-08 10.10 10.10 9.83 9.83 0.0M
2023-08-07 10.81 10.81 10.81 10.81 0.0M
2023-08-04 11.20 11.20 11.05 11.05 0.0M
2023-08-01 11.35 11.35 11.35 11.35 0.0M
2023-07-27 12.15 12.15 12.15 12.15 0.0M
2023-07-21 11.97 11.97 11.95 11.95 0.0M
2023-07-20 12.10 12.11 12.10 12.11 0.0M
2023-07-14 11.73 11.73 11.73 11.73 0.0M
2023-07-13 11.51 11.51 11.50 11.50 0.0M
2023-07-12 11.50 11.50 11.33 11.33 0.0M
2023-07-10 11.34 11.34 11.34 11.34 0.0M
2023-07-07 10.79 10.79 10.79 10.79 0.0M
2023-07-05 11.25 11.25 11.19 11.19 0.0M
2023-07-03 11.29 11.29 11.29 11.29 0.0M
2023-06-29 10.50 10.50 10.50 10.50 0.0M
2023-06-27 10.64 10.64 10.64 10.64 0.0M
2023-06-26 10.50 10.50 10.50 10.50 0.0M
2023-06-20 10.71 10.71 10.71 10.71 0.0M
2023-06-09 10.78 10.78 10.78 10.78 0.0M
2023-05-11 10.32 10.32 10.32 10.32 0.0M
2023-05-08 10.98 10.98 10.33 10.33 0.0M
2023-05-04 10.25 10.25 10.25 10.25 0.0M
2023-05-01 10.86 10.86 10.86 10.86 0.0M
2023-04-26 10.43 10.45 10.43 10.45 0.0M
2023-04-24 10.07 10.07 10.07 10.07 0.0M
2023-04-21 9.99 9.99 9.99 9.99 0.0M
2023-04-18 9.90 9.90 9.90 9.90 0.0M
2023-04-17 9.70 9.71 9.70 9.71 0.0M
2023-04-11 10.18 10.18 9.97 9.97 0.0M
2023-04-06 9.75 9.75 9.75 9.75 0.0M
2023-04-05 9.97 9.97 9.97 9.97 0.0M
2023-04-03 10.06 10.34 10.04 10.34 0.0M
2023-03-27 10.07 10.14 10.07 10.14 0.0M
2023-03-20 10.13 10.43 10.13 10.43 0.0M
2023-03-17 9.84 9.84 9.76 9.76 0.0M
2023-03-15 9.74 9.74 9.74 9.74 0.0M
2023-03-14 10.91 10.91 10.91 10.91 0.0M
2023-03-10 10.51 10.51 10.51 10.51 0.0M
2023-03-09 10.85 10.85 10.46 10.46 0.0M
2023-03-08 11.50 11.50 11.50 11.50 0.0M
2023-03-06 11.39 11.39 11.39 11.39 0.0M
2023-03-02 11.12 11.15 11.12 11.15 0.0M
2023-03-01 11.08 11.11 11.08 11.11 0.0M
2023-02-28 10.82 10.87 10.56 10.56 0.0M
2023-02-27 10.33 10.33 10.33 10.33 0.0M
2023-02-23 9.69 9.69 9.69 9.69 0.0M
2023-02-13 10.22 10.22 10.22 10.22 0.0M
2023-02-08 10.20 10.20 10.20 10.20 0.0M
2023-02-07 10.12 10.12 10.12 10.12 0.0M
2023-01-26 10.49 10.49 10.49 10.49 0.0M
2023-01-25 10.22 10.22 10.22 10.22 0.0M
2023-01-23 10.29 10.29 10.29 10.29 0.0M
2023-01-19 10.08 10.08 10.08 10.08 0.0M
2023-01-13 10.20 10.20 10.20 10.20 0.0M
2023-01-10 9.64 9.64 9.64 9.64 0.0M
2023-01-05 9.20 9.20 9.20 9.20 0.0M
2023-01-03 9.15 9.15 9.15 9.15 0.0M