Cushman & Wakefield plc

CWK
🏛️ 美国 →
15.92
最后更新: 2025-09-30
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
2021-12-31 22.32 22.55 22.19 22.24 0.6M
2021-12-30 22.60 22.77 22.38 22.40 0.6M
2021-12-29 22.35 22.58 22.24 22.47 0.6M
2021-12-28 22.33 22.53 22.25 22.41 0.5M
2021-12-27 21.96 22.37 21.66 22.36 0.8M
2021-12-23 21.49 22.01 21.33 21.92 1.0M
2021-12-22 20.92 21.51 20.84 21.46 0.7M
2021-12-21 20.52 20.97 20.52 20.89 1.0M
2021-12-20 19.97 20.22 19.49 20.15 0.9M
2021-12-17 20.33 20.61 19.94 20.35 1.7M
2021-12-16 20.70 20.74 20.31 20.53 1.3M
2021-12-15 19.96 20.65 19.91 20.47 1.8M
2021-12-14 20.57 20.68 19.91 20.01 1.8M
2021-12-13 20.60 20.69 19.65 20.47 3.9M
2021-12-10 20.65 21.33 20.60 21.30 2.2M
2021-12-09 20.05 20.38 19.90 20.32 0.9M
2021-12-08 20.36 20.67 19.98 20.13 0.9M
2021-12-07 19.79 20.58 19.66 20.25 1.6M
2021-12-06 19.15 19.75 19.06 19.54 2.2M
2021-12-03 18.80 18.91 18.56 18.83 1.1M
2021-12-02 18.15 18.76 18.09 18.66 1.1M
2021-12-01 18.44 18.77 17.95 17.97 1.3M
2021-11-30 18.28 18.32 17.52 17.68 1.2M
2021-11-29 18.98 19.00 18.31 18.50 1.0M
2021-11-26 18.96 19.11 18.20 18.61 0.8M
2021-11-24 19.26 19.68 19.08 19.60 1.0M
2021-11-23 18.77 19.34 18.77 19.19 1.4M
2021-11-22 19.10 19.13 18.60 18.76 1.8M
2021-11-19 17.86 18.15 17.70 18.09 1.0M
2021-11-18 17.91 18.07 17.68 18.01 0.9M
2021-11-17 18.54 18.54 17.84 17.98 0.8M
2021-11-16 18.70 19.07 18.58 18.65 1.4M
2021-11-15 19.00 19.03 18.49 18.56 0.5M
2021-11-12 19.23 19.29 18.90 18.91 0.5M
2021-11-11 18.95 19.32 18.80 19.14 0.6M
2021-11-10 19.09 19.53 18.75 18.85 0.8M
2021-11-09 19.33 19.47 19.15 19.26 1.0M
2021-11-08 20.05 20.27 19.26 19.36 1.4M
2021-11-05 19.36 20.22 19.13 19.98 3.5M
2021-11-04 18.82 19.15 18.72 18.92 1.3M
2021-11-03 18.12 18.84 18.12 18.76 1.1M
2021-11-02 18.24 18.47 18.10 18.23 1.0M
2021-11-01 18.44 18.60 18.05 18.22 1.9M
2021-10-29 18.46 18.63 18.33 18.39 0.9M
2021-10-28 18.25 18.58 18.14 18.53 0.7M
2021-10-27 18.40 18.56 18.20 18.22 0.6M
2021-10-26 18.86 18.99 18.50 18.50 0.5M
2021-10-25 18.67 18.94 18.62 18.80 0.7M
2021-10-22 18.35 18.63 18.28 18.60 0.7M
2021-10-21 18.10 18.44 18.09 18.26 0.5M
2021-10-20 18.43 18.53 18.09 18.17 0.9M
2021-10-19 18.57 18.59 18.25 18.37 0.5M
2021-10-18 18.43 18.52 18.30 18.45 0.5M
2021-10-15 19.02 19.09 18.54 18.57 1.0M
2021-10-14 18.62 18.77 18.50 18.70 0.9M
2021-10-13 18.37 18.58 18.18 18.45 0.7M
2021-10-12 18.26 18.60 18.20 18.38 0.6M
2021-10-11 18.39 18.51 18.28 18.30 0.7M
2021-10-08 18.52 18.75 18.26 18.29 1.0M
2021-10-07 18.65 18.92 18.51 18.58 0.8M
2021-10-06 18.43 18.85 18.15 18.47 0.7M
2021-10-05 18.94 18.94 18.66 18.81 0.8M
2021-10-04 18.84 19.26 18.76 18.86 1.5M
2021-10-01 18.73 18.98 18.42 18.92 1.8M
2021-09-30 18.94 18.98 18.48 18.61 1.0M
2021-09-29 18.75 18.92 18.63 18.82 1.2M
2021-09-28 18.42 18.72 18.35 18.67 1.4M
2021-09-27 18.66 18.75 18.45 18.56 1.3M
2021-09-24 18.20 18.61 18.17 18.49 1.2M
2021-09-23 18.20 18.52 18.06 18.30 0.9M
2021-09-22 17.84 18.22 17.60 18.08 0.8M
2021-09-21 17.37 17.60 17.27 17.32 1.0M
2021-09-20 17.14 17.22 16.80 17.14 1.7M
2021-09-17 18.16 18.33 17.35 17.47 5.0M
2021-09-16 18.49 18.63 18.11 18.16 0.9M
2021-09-15 18.25 18.46 18.18 18.45 1.0M
2021-09-14 18.50 18.50 18.12 18.27 0.8M
2021-09-13 18.19 18.48 17.91 18.43 1.1M
2021-09-10 18.50 18.57 18.02 18.04 1.2M
2021-09-09 18.43 18.63 18.30 18.34 1.0M
2021-09-08 18.13 18.45 18.03 18.44 0.8M
2021-09-07 18.25 18.57 18.17 18.21 1.2M
2021-09-03 18.00 18.21 17.79 18.21 1.0M
2021-09-02 18.03 18.10 17.81 18.04 1.1M
2021-09-01 18.17 18.23 17.94 17.96 1.3M
2021-08-31 18.37 18.47 18.10 18.14 1.1M
2021-08-30 18.23 18.26 18.00 18.23 1.3M
2021-08-27 17.76 18.22 17.73 18.17 0.6M
2021-08-26 17.95 18.03 17.66 17.73 1.1M
2021-08-25 18.02 18.30 17.85 17.95 0.9M
2021-08-24 18.05 18.21 17.90 18.04 1.0M
2021-08-23 17.96 18.04 17.78 17.99 0.7M
2021-08-20 17.70 17.87 17.45 17.77 1.4M
2021-08-19 17.51 17.73 17.35 17.69 1.6M
2021-08-18 17.98 18.02 17.66 17.77 2.7M
2021-08-17 17.74 17.94 17.60 17.89 2.9M
2021-08-16 18.13 18.24 17.54 17.80 2.3M
2021-08-13 18.17 18.32 17.86 18.26 1.9M
2021-08-12 18.00 18.22 17.75 18.11 6.8M
2021-08-11 18.83 19.15 18.52 19.04 1.3M
2021-08-10 18.47 18.89 18.25 18.67 1.1M
2021-08-09 18.89 18.89 18.21 18.25 1.4M
2021-08-06 18.36 19.26 18.28 18.77 2.0M
2021-08-05 18.95 19.42 18.84 19.28 0.9M
2021-08-04 18.31 19.03 18.24 18.95 1.7M
2021-08-03 18.30 18.36 17.89 18.35 0.7M
2021-08-02 18.60 19.18 18.08 18.14 1.2M
2021-07-30 18.65 18.99 18.51 18.67 1.1M
2021-07-29 18.00 18.72 17.84 18.70 1.5M
2021-07-28 17.75 18.05 17.55 17.88 1.0M
2021-07-27 17.52 17.71 17.33 17.71 0.9M
2021-07-26 17.43 17.67 17.14 17.56 1.2M
2021-07-23 17.18 17.35 16.88 17.34 0.7M
2021-07-22 17.14 17.20 16.75 16.99 0.8M
2021-07-21 16.70 17.33 16.65 17.17 1.4M
2021-07-20 16.13 16.89 16.09 16.64 1.0M
2021-07-19 16.48 16.48 15.97 16.10 1.7M
2021-07-16 17.41 17.48 16.84 16.90 0.9M
2021-07-15 17.08 17.48 17.07 17.25 1.1M
2021-07-14 17.23 17.47 17.07 17.18 1.6M
2021-07-13 17.50 17.50 17.17 17.21 0.7M
2021-07-12 17.63 17.70 17.45 17.61 0.4M
2021-07-09 17.46 17.81 17.30 17.67 0.7M
2021-07-08 17.01 17.52 16.84 17.19 0.8M
2021-07-07 16.99 17.48 16.99 17.36 0.7M
2021-07-06 17.45 17.66 16.87 17.16 0.9M
2021-07-02 17.40 17.47 17.26 17.32 0.9M
2021-07-01 17.03 17.56 17.03 17.45 1.9M
2021-06-30 17.49 17.57 17.36 17.47 0.8M
2021-06-29 17.66 17.71 17.45 17.51 1.2M
2021-06-28 17.61 17.69 17.28 17.66 1.0M
2021-06-25 17.89 17.98 17.60 17.64 3.9M
2021-06-24 17.89 17.98 17.65 17.90 0.6M
2021-06-23 17.95 18.08 17.79 17.81 0.8M
2021-06-22 17.95 17.98 17.75 17.94 1.1M
2021-06-21 17.81 18.04 17.49 17.95 1.9M
2021-06-18 17.97 17.97 17.45 17.62 1.9M
2021-06-17 18.27 18.29 17.77 18.14 1.4M
2021-06-16 18.32 18.46 18.17 18.34 0.7M
2021-06-15 18.59 18.60 18.32 18.42 0.7M
2021-06-14 18.41 18.56 18.15 18.32 0.8M
2021-06-11 18.26 18.48 18.21 18.39 0.8M
2021-06-10 18.48 18.53 18.18 18.27 1.1M
2021-06-09 18.30 18.41 18.13 18.35 1.2M
2021-06-08 18.25 18.51 18.01 18.25 1.2M
2021-06-07 18.19 18.43 17.98 18.32 1.0M
2021-06-04 18.33 18.33 17.95 18.10 1.4M
2021-06-03 18.12 18.38 17.86 18.15 6.7M
2021-06-02 19.43 19.43 19.10 19.33 0.6M
2021-06-01 19.13 19.39 19.07 19.35 0.9M
2021-05-28 18.98 19.04 18.60 19.01 0.5M
2021-05-27 19.19 19.23 18.97 18.98 2.1M
2021-05-26 18.90 19.13 18.80 18.98 0.6M
2021-05-25 19.15 19.44 18.91 18.92 0.9M
2021-05-24 18.56 19.13 18.46 19.09 0.7M
2021-05-21 18.79 18.89 18.55 18.56 0.4M
2021-05-20 18.12 18.61 17.95 18.60 0.6M
2021-05-19 17.87 18.18 17.67 18.15 0.5M
2021-05-18 18.31 18.60 18.15 18.17 0.5M
2021-05-17 18.05 18.32 17.82 18.20 0.9M
2021-05-14 18.85 18.90 18.55 18.68 0.9M
2021-05-13 18.45 18.79 18.28 18.62 0.7M
2021-05-12 18.09 18.85 18.00 18.36 1.2M
2021-05-11 18.09 18.32 17.88 17.93 0.8M
2021-05-10 18.86 18.89 18.20 18.35 1.3M
2021-05-07 18.00 18.73 17.60 18.71 1.5M
2021-05-06 17.62 18.09 17.49 18.09 1.1M
2021-05-05 17.65 17.75 17.29 17.53 0.3M
2021-05-04 17.75 17.95 17.53 17.63 0.5M
2021-05-03 17.00 17.91 16.94 17.82 1.3M
2021-04-30 16.83 17.22 16.83 17.00 0.5M
2021-04-29 16.82 17.26 16.63 17.12 0.6M
2021-04-28 16.49 16.64 16.37 16.61 0.3M
2021-04-27 16.99 16.99 16.52 16.55 0.4M
2021-04-26 17.05 17.21 16.82 16.96 0.4M
2021-04-23 16.76 16.97 16.66 16.94 0.4M
2021-04-22 17.00 17.14 16.65 16.73 0.4M
2021-04-21 16.73 17.00 16.51 16.98 0.5M
2021-04-20 17.20 17.31 16.76 16.86 0.7M
2021-04-19 16.99 17.23 16.83 17.22 0.6M
2021-04-16 17.22 17.37 17.05 17.18 0.6M
2021-04-15 16.98 17.06 16.71 17.01 0.6M
2021-04-14 16.75 17.16 16.75 16.82 0.4M
2021-04-13 16.91 17.06 16.61 16.67 0.5M
2021-04-12 16.71 16.93 16.62 16.85 0.2M
2021-04-09 16.54 16.89 16.37 16.80 0.6M
2021-04-08 16.24 16.55 16.04 16.50 0.5M
2021-04-07 16.42 16.45 16.10 16.20 0.4M
2021-04-06 16.75 16.83 16.33 16.40 0.3M
2021-04-05 16.71 16.75 16.50 16.70 0.4M
2021-04-01 16.52 16.56 16.37 16.50 0.4M
2021-03-31 16.31 16.50 15.95 16.32 0.8M
2021-03-30 16.42 16.65 16.28 16.50 0.6M
2021-03-29 16.36 16.61 16.15 16.25 0.5M
2021-03-26 16.50 16.64 16.23 16.57 0.6M
2021-03-25 15.36 16.39 15.16 16.30 0.6M
2021-03-24 16.34 16.57 15.47 15.53 0.8M
2021-03-23 16.32 16.68 16.04 16.12 3.0M
2021-03-22 16.65 16.66 16.22 16.47 0.6M
2021-03-19 17.00 17.03 16.31 16.64 2.1M
2021-03-18 16.96 17.50 16.67 16.79 2.3M
2021-03-17 17.06 17.20 16.88 17.04 1.3M
2021-03-16 17.41 17.65 17.02 17.07 0.8M
2021-03-15 17.31 17.49 16.96 17.46 0.9M
2021-03-12 17.18 17.59 17.10 17.41 1.1M
2021-03-11 16.70 17.26 16.64 17.19 1.5M
2021-03-10 16.63 17.03 16.58 16.77 1.0M
2021-03-09 16.20 17.12 16.20 16.42 1.0M
2021-03-08 15.78 16.73 15.67 16.53 1.3M
2021-03-05 15.13 15.89 14.81 15.72 1.3M
2021-03-04 14.84 15.00 14.23 14.90 0.8M
2021-03-03 14.90 15.29 14.79 14.83 0.6M
2021-03-02 14.58 15.23 14.51 14.88 1.1M
2021-03-01 15.87 16.12 15.63 15.68 0.9M
2021-02-26 16.41 17.05 15.43 15.48 2.2M
2021-02-25 17.14 17.61 16.28 16.33 0.8M
2021-02-24 17.05 17.35 16.83 17.15 0.8M
2021-02-23 16.98 17.78 16.79 17.10 1.1M
2021-02-22 16.02 17.19 16.02 16.98 0.8M
2021-02-19 15.09 16.21 15.07 16.14 0.8M
2021-02-18 15.49 15.54 15.07 15.08 0.5M
2021-02-17 15.72 15.98 15.53 15.55 0.4M
2021-02-16 16.06 16.10 15.71 15.97 0.4M
2021-02-12 15.98 16.21 15.77 16.00 0.4M
2021-02-11 15.69 16.18 15.66 15.95 0.4M
2021-02-10 15.60 15.79 15.51 15.65 0.2M
2021-02-09 15.84 16.11 15.52 15.62 0.3M
2021-02-08 15.68 16.04 15.56 15.88 0.4M
2021-02-05 15.79 15.87 15.54 15.64 0.3M
2021-02-04 14.90 15.66 14.75 15.59 0.3M
2021-02-03 14.84 14.99 14.47 14.85 0.5M
2021-02-02 14.88 15.04 14.61 14.98 0.4M
2021-02-01 14.47 14.75 14.19 14.66 0.5M
2021-01-29 15.14 15.15 14.10 14.33 0.7M
2021-01-28 15.19 15.42 14.94 15.26 0.7M
2021-01-27 14.59 15.17 14.54 14.96 0.7M
2021-01-26 15.27 15.72 14.92 14.98 0.6M
2021-01-25 14.88 15.18 14.62 15.06 0.8M
2021-01-22 14.79 15.21 14.60 15.20 0.7M
2021-01-21 14.74 14.97 14.59 14.91 0.7M
2021-01-20 14.49 15.05 14.44 14.77 0.4M
2021-01-19 14.34 14.64 14.00 14.49 0.5M
2021-01-15 14.07 14.26 13.89 14.18 0.5M
2021-01-14 14.25 14.51 14.21 14.24 0.5M
2021-01-13 14.59 14.75 14.05 14.08 0.7M
2021-01-12 14.50 14.72 14.27 14.59 0.8M
2021-01-11 14.28 14.70 14.16 14.52 0.4M
2021-01-08 14.37 14.37 13.94 14.34 1.4M
2021-01-07 14.38 14.38 13.95 14.19 0.9M
2021-01-06 14.71 14.78 14.31 14.38 0.7M
2021-01-05 14.19 14.49 14.19 14.26 0.4M
2021-01-04 14.84 14.91 14.08 14.19 0.6M