Chubb Ltd

C1BL34
🏛️ 巴西 →
379.62
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:55 375.82 375.82 375.82 375.82 0.0K
11:00 375.82 375.82 375.82 375.82 0.0K
11:50 376.50 376.50 376.50 376.50 0.0K
13:50 376.50 376.50 376.50 376.50 0.0K
14:35 376.58 376.58 376.58 376.58 0.0K
15:25 373.92 373.92 373.92 373.92 0.0K
16:55 373.92 373.92 373.92 373.92 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 379.62 379.62 379.62 379.62 0.0M
2025-10-02 376.29 377.77 376.29 377.77 0.0M
2025-10-01 375.82 376.58 373.92 373.92 0.0M
2025-09-30 371.85 371.85 371.85 371.85 0.0M
2025-09-24 369.00 369.00 369.00 369.00 0.0M
2025-09-23 363.60 363.60 363.60 363.60 0.0M
2025-09-19 364.68 366.12 364.68 366.12 0.0M
2025-09-18 363.96 364.00 363.96 364.00 0.0M
2025-09-16 361.80 361.80 360.50 361.44 0.0M
2025-09-15 370.00 370.00 364.82 364.82 0.0M
2025-09-12 374.55 374.55 374.55 374.55 0.0M
2025-09-10 374.51 374.51 374.51 374.51 0.0M
2025-09-09 374.51 374.51 374.51 374.51 0.0M
2025-09-04 378.67 378.67 378.67 378.67 0.0M
2025-09-03 380.00 380.00 376.58 376.58 0.0M
2025-09-02 376.66 378.88 373.70 378.88 0.0M
2025-08-29 372.96 372.96 372.96 372.96 0.0M
2025-08-28 368.15 368.89 368.15 368.15 0.0M
2025-08-27 370.00 374.44 370.00 374.44 0.0M
2025-08-26 368.15 370.00 368.15 370.00 0.0M
2025-08-25 432.22 432.22 376.00 376.00 0.0M
2025-08-22 375.82 375.85 375.82 375.85 0.0M
2025-08-21 384.18 384.18 384.18 384.18 0.0M
2025-08-20 382.60 382.60 382.60 382.60 0.0M
2025-08-19 377.40 377.40 377.40 377.40 0.0M
2025-08-15 373.00 373.30 372.50 372.50 0.0M
2025-08-14 372.60 373.00 372.35 373.00 0.0M
2025-08-12 365.00 365.00 365.00 365.00 0.0M
2025-08-07 365.93 365.93 365.93 365.93 0.0M
2025-08-04 367.41 367.41 367.41 367.41 0.0M
2025-08-01 367.78 370.00 367.78 370.00 0.0M
2025-07-29 373.69 373.69 373.69 373.69 0.0M
2025-07-25 366.52 373.33 366.52 373.33 0.0M
2025-07-24 374.81 374.81 374.00 374.00 0.0M
2025-07-23 372.45 372.45 369.00 370.89 0.0M
2025-07-21 381.90 381.90 381.90 381.90 0.0M
2025-07-15 384.15 384.15 382.59 383.37 0.0M
2025-07-11 384.93 385.71 383.76 385.32 0.0M
2025-07-10 386.88 386.88 386.88 386.88 0.0M
2025-07-08 382.66 382.66 382.66 382.66 0.0M
2025-07-07 383.42 387.98 381.52 381.90 0.0M
2025-07-04 387.44 387.44 386.99 386.99 0.0M
2025-07-03 383.04 384.50 383.04 384.50 0.0M
2025-07-02 376.24 380.00 376.24 379.00 0.0M
2025-07-01 394.68 394.68 394.68 394.68 0.0M
2025-06-30 390.00 391.17 389.61 390.78 0.0M
2025-06-26 392.34 392.34 388.83 388.83 0.0M
2025-06-25 394.30 394.30 394.30 394.30 0.0M
2025-06-24 395.49 395.50 395.19 395.19 0.0M
2025-06-23 389.58 394.29 389.58 394.29 0.0M
2025-06-18 389.58 389.58 389.58 389.58 0.0M
2025-06-17 389.52 389.61 387.66 389.24 0.0M
2025-06-16 394.49 394.49 391.20 392.50 0.0M
2025-06-10 398.63 400.87 396.23 396.33 0.0M
2025-06-09 398.38 404.10 398.38 404.10 0.0M
2025-06-06 407.77 411.45 407.77 411.45 0.0M
2025-06-05 404.61 407.08 404.61 407.08 0.0M
2025-06-04 416.00 416.00 416.00 416.00 0.0M
2025-06-02 421.60 424.18 421.60 423.55 0.0M
2025-05-30 420.07 424.18 420.07 424.18 0.0M
2025-05-29 412.00 414.18 412.00 413.69 0.0M
2025-05-27 407.95 410.41 407.95 410.41 0.0M
2025-05-22 408.36 409.18 401.13 407.95 0.0M
2025-05-21 414.92 414.92 414.92 414.92 0.0M
2025-05-20 416.22 416.22 415.80 415.80 0.0M
2025-05-19 417.88 417.88 417.88 417.88 0.0M
2025-05-16 417.01 418.25 415.91 417.86 0.0M
2025-05-15 395.00 409.20 395.00 409.20 0.0M
2025-05-14 407.54 407.54 395.60 395.60 0.0M
2025-05-13 409.00 409.00 407.54 407.54 0.0M
2025-05-12 405.90 412.46 405.50 412.25 0.0M
2025-05-09 410.41 410.41 410.41 410.41 0.0M
2025-05-08 413.28 413.28 413.28 413.28 0.0M
2025-05-07 414.10 418.61 414.10 418.61 0.0M
2025-05-06 413.69 414.92 413.69 414.10 0.0M
2025-05-05 408.77 411.23 408.77 411.23 0.0M
2025-05-02 405.60 407.20 404.80 406.80 0.0M
2025-04-29 402.40 402.40 402.40 402.40 0.0M
2025-04-28 396.80 401.00 396.34 397.40 0.0M
2025-04-25 398.40 398.40 394.00 397.59 0.0M
2025-04-24 400.00 402.78 400.00 402.78 0.0M
2025-04-23 410.76 410.76 407.82 407.82 0.0M
2025-04-22 407.13 415.33 407.13 415.33 0.0M
2025-04-17 417.90 417.90 415.00 417.45 0.0M
2025-04-16 425.86 425.86 424.20 424.20 0.0M
2025-04-14 419.58 425.88 418.74 425.86 0.0M
2025-04-11 417.90 417.90 417.90 417.90 0.0M
2025-04-10 422.30 422.32 415.00 415.74 0.0M
2025-04-09 416.25 416.25 416.25 416.25 0.0M
2025-04-08 412.87 420.66 412.87 413.50 0.0M
2025-04-07 400.16 409.17 398.43 403.44 0.0M
2025-04-04 427.00 427.00 408.93 409.36 0.0M
2025-04-03 428.56 428.56 424.84 428.00 0.0M
2025-04-01 432.77 432.77 427.85 429.44 0.0M
2025-03-31 430.00 431.00 428.28 431.00 0.0M
2025-03-28 436.00 436.00 425.70 428.28 0.0M
2025-03-27 422.39 430.00 422.39 430.00 0.0M
2025-03-26 426.09 426.09 426.09 426.09 0.0M
2025-03-21 420.00 420.00 419.38 419.38 0.0M
2025-03-20 419.72 419.72 418.48 418.48 0.0M
2025-03-19 419.60 419.70 415.40 415.80 0.0M
2025-03-18 419.60 419.60 419.60 419.60 0.0M
2025-03-17 423.61 425.88 422.94 422.94 0.0M
2025-03-14 419.00 422.82 413.41 421.89 0.0M
2025-03-11 422.85 425.92 422.85 424.28 0.0M
2025-03-10 414.04 429.57 414.04 428.34 0.0M
2025-03-07 405.86 405.86 405.86 405.86 0.0M
2025-03-06 410.00 410.01 409.64 410.00 0.0M
2025-02-28 414.10 417.50 413.28 417.50 0.0M
2025-02-27 404.40 406.40 404.40 406.40 0.0M
2025-02-26 405.60 405.60 395.50 395.50 0.0M
2025-02-25 393.60 398.40 393.60 396.82 0.0M
2025-02-24 389.12 390.76 389.12 390.76 0.0M
2025-02-21 380.76 380.76 380.76 380.76 0.0M
2025-02-20 378.86 380.77 378.86 380.39 0.0M
2025-02-18 379.86 379.86 378.86 378.86 0.0M
2025-02-17 379.86 379.86 379.86 379.86 0.0M
2025-02-12 385.25 385.25 379.86 379.86 0.0M
2025-02-11 386.50 387.00 386.50 387.00 0.0M
2025-02-10 388.83 388.83 387.00 387.00 0.0M
2025-02-07 393.90 393.90 393.90 393.90 0.0M
2025-02-04 399.60 399.60 393.00 393.00 0.0M
2025-02-03 397.68 398.88 397.68 398.88 0.0M
2025-01-31 399.60 399.94 398.79 399.94 0.0M
2025-01-29 407.35 407.35 407.35 407.35 0.0M
2025-01-27 398.80 398.80 398.80 398.80 0.0M
2025-01-24 388.83 394.08 388.44 394.08 0.0M
2025-01-23 393.12 393.57 392.64 392.64 0.0M
2025-01-22 401.75 403.50 401.50 402.00 0.0M
2025-01-17 412.87 412.87 412.87 412.87 0.0M
2025-01-16 402.00 411.38 402.00 411.38 0.0M
2025-01-15 390.38 390.38 390.38 390.38 0.0M
2025-01-14 397.60 398.75 396.70 398.35 0.0M
2025-01-13 394.01 398.40 394.01 398.14 0.0M
2025-01-10 385.60 395.00 385.60 390.28 0.0M
2025-01-08 408.77 408.77 408.77 408.77 0.0M
2025-01-07 405.77 412.87 382.53 410.41 0.0M
2025-01-06 417.90 417.90 411.00 411.00 0.0M
2025-01-03 420.00 420.00 419.09 419.09 0.0M