E I du Pont de Nemours and Co Pa Pref

CTA_pa
🏛️ 美国 →
55.75
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
2025-09-30 56.00 56.00 55.75 55.75 0.0M
2025-09-29 55.52 55.60 55.47 55.60 0.0M
2025-09-26 55.51 55.69 55.09 55.40 0.0M
2025-09-25 55.55 55.55 55.55 55.55 0.0M
2025-09-24 55.49 55.74 55.49 55.74 0.0M
2025-09-23 55.72 55.93 55.72 55.93 0.0M
2025-09-22 55.94 55.97 55.94 55.97 0.0M
2025-09-19 56.21 56.21 55.07 55.55 0.0M
2025-09-18 56.21 56.21 56.21 56.21 0.0M
2025-09-17 56.50 56.89 56.05 56.05 0.0M
2025-09-16 55.93 56.03 55.81 56.03 0.0M
2025-09-15 56.90 57.81 56.00 56.00 0.0M
2025-09-12 57.59 57.59 57.59 57.59 0.0M
2025-09-11 55.99 56.86 55.82 56.83 0.0M
2025-09-10 55.80 56.67 54.80 56.67 0.0M
2025-09-09 56.38 56.26 56.26 56.26 0.0M
2025-09-05 56.58 56.58 56.58 56.58 0.0M
2025-09-04 55.66 55.66 55.66 55.66 0.0M
2025-08-29 55.25 55.85 55.25 55.85 0.0M
2025-08-28 55.01 55.01 55.01 55.01 0.0M
2025-08-27 55.22 56.00 55.22 56.00 0.0M
2025-08-26 55.43 55.45 54.44 55.22 0.0M
2025-08-25 56.29 56.29 55.90 55.90 0.0M
2025-08-22 54.95 56.00 54.50 55.75 0.0M
2025-08-21 54.82 54.82 54.82 54.82 0.0M
2025-08-20 53.87 54.86 53.87 54.15 0.0M
2025-08-19 54.67 54.99 54.43 54.92 0.0M
2025-08-18 53.87 54.77 53.87 54.77 0.0M
2025-08-15 54.60 54.86 53.56 54.86 0.0M
2025-08-14 54.55 54.99 54.55 54.99 0.0M
2025-08-12 54.05 54.25 53.75 54.21 0.0M
2025-08-11 54.30 54.50 54.20 54.20 0.0M
2025-08-08 54.30 54.36 54.30 54.30 0.0M
2025-08-07 55.05 56.33 54.50 54.50 0.0M
2025-08-06 54.80 54.80 54.80 54.80 0.0M
2025-08-05 55.69 55.69 55.69 55.69 0.0M
2025-08-01 54.22 54.22 54.22 54.22 0.0M
2025-07-30 54.21 54.21 54.21 54.21 0.0M
2025-07-29 55.25 55.25 55.00 55.00 0.0M
2025-07-28 55.52 55.52 55.52 55.52 0.0M
2025-07-25 55.34 55.34 54.42 55.34 0.0M
2025-07-24 55.37 55.37 55.37 55.37 0.0M
2025-07-23 55.50 55.50 55.50 55.50 0.0M
2025-07-18 54.23 54.23 54.22 54.22 0.0M
2025-07-17 54.19 54.20 54.19 54.20 0.0M
2025-07-16 53.99 54.00 53.99 54.00 0.0M
2025-07-15 54.50 54.50 54.50 54.50 0.0M
2025-07-14 55.26 55.26 55.00 55.00 0.0M
2025-07-11 54.50 54.50 54.00 54.00 0.0M
2025-07-10 53.36 54.03 53.36 54.03 0.0M
2025-07-08 54.93 54.93 54.93 54.93 0.0M
2025-06-30 55.04 55.04 55.04 55.04 0.0M
2025-06-26 54.50 54.50 54.17 54.17 0.0M
2025-06-25 54.90 54.90 54.90 54.90 0.0M
2025-06-24 53.98 53.99 53.78 53.99 0.0M
2025-06-23 53.80 54.00 53.80 54.00 0.0M
2025-06-20 53.89 53.89 53.89 53.89 0.0M
2025-06-18 54.00 54.00 53.78 53.89 0.0M
2025-06-17 53.78 53.81 53.78 53.81 0.0M
2025-06-16 53.89 54.02 53.89 54.02 0.0M
2025-06-13 54.42 54.42 54.42 54.42 0.0M
2025-06-12 53.78 53.78 53.78 53.78 0.0M
2025-06-11 53.97 54.07 53.97 54.07 0.0M
2025-06-10 53.81 53.81 53.78 53.78 0.0M
2025-06-09 53.94 53.94 53.78 53.78 0.0M
2025-06-06 54.00 54.00 53.78 53.78 0.0M
2025-06-04 53.80 53.80 53.63 53.63 0.0M
2025-06-03 54.00 54.13 53.78 53.78 0.0M
2025-06-02 53.89 53.89 53.89 53.89 0.0M
2025-05-30 54.00 54.00 54.00 54.00 0.0M
2025-05-29 54.25 54.25 54.25 54.25 0.0M
2025-05-28 54.28 54.28 54.28 54.28 0.0M
2025-05-22 53.96 54.04 53.96 54.04 0.0M
2025-05-21 54.63 54.63 54.63 54.63 0.0M
2025-05-20 54.00 54.00 54.00 54.00 0.0M
2025-05-19 54.05 54.05 54.00 54.00 0.0M
2025-05-16 54.11 54.91 54.11 54.36 0.0M
2025-05-14 54.50 55.00 54.50 55.00 0.0M
2025-05-13 54.50 54.50 54.50 54.50 0.0M
2025-05-12 54.41 54.41 54.05 54.25 0.0M
2025-05-09 54.27 54.27 54.25 54.25 0.0M
2025-05-08 54.55 54.67 54.55 54.67 0.0M
2025-05-07 55.00 55.00 54.93 54.93 0.0M
2025-05-06 54.50 54.60 54.50 54.60 0.0M
2025-05-02 54.43 54.79 54.41 54.79 0.0M
2025-05-01 54.17 54.98 54.17 54.25 0.0M
2025-04-30 54.10 57.00 54.10 57.00 0.0M
2025-04-25 53.75 57.30 53.75 57.30 0.0M
2025-04-24 54.95 55.21 54.75 54.75 0.0M
2025-04-23 54.60 54.60 54.60 54.60 0.0M
2025-04-22 54.53 54.53 54.53 54.53 0.0M
2025-04-21 56.27 56.27 53.51 53.51 0.0M
2025-04-17 55.00 55.00 54.97 54.97 0.0M
2025-04-16 55.00 55.93 55.00 55.00 0.0M
2025-04-15 55.32 56.37 55.29 56.37 0.0M
2025-04-14 57.00 57.00 57.00 57.00 0.0M
2025-04-11 56.03 56.05 56.00 56.05 0.0M
2025-04-10 56.99 56.99 56.99 56.99 0.0M
2025-04-09 55.50 57.00 55.50 57.00 0.0M
2025-04-08 56.00 56.00 56.00 56.00 0.0M
2025-04-07 55.00 56.50 55.00 55.13 0.0M
2025-04-04 57.00 57.00 56.00 56.50 0.0M
2025-04-01 57.05 57.67 56.75 56.82 0.0M
2025-03-31 57.25 57.25 57.25 57.25 0.0M
2025-03-25 56.31 57.24 56.31 57.24 0.0M
2025-03-24 57.08 57.08 57.08 57.08 0.0M
2025-03-20 57.40 57.48 56.92 57.48 0.0M
2025-03-19 56.70 57.60 56.70 57.60 0.0M
2025-03-17 56.74 57.54 56.65 56.65 0.0M
2025-03-13 56.99 57.67 56.99 57.67 0.0M
2025-03-12 56.75 57.38 56.65 57.38 0.0M
2025-03-11 57.62 57.62 57.22 57.30 0.0M
2025-03-05 58.90 58.90 57.77 57.77 0.0M
2025-03-04 57.99 57.99 57.92 57.92 0.0M
2025-02-28 57.67 59.00 57.67 59.00 0.0M
2025-02-27 57.64 59.10 57.64 59.10 0.0M
2025-02-25 59.34 59.34 57.50 58.90 0.0M
2025-02-24 58.49 59.34 58.49 59.34 0.0M
2025-02-20 58.50 58.50 58.50 58.50 0.0M
2025-02-19 58.80 58.80 58.50 58.50 0.0M
2025-02-18 59.00 59.50 58.00 58.80 0.0M
2025-02-14 58.78 58.78 58.02 58.02 0.0M
2025-02-13 58.77 59.14 58.51 59.14 0.0M
2025-02-12 58.02 61.01 58.02 59.70 0.0M
2025-02-11 63.20 63.99 57.59 60.00 0.0M
2025-02-10 57.20 69.49 57.15 57.95 0.0M
2025-02-05 56.50 56.50 56.25 56.25 0.0M
2025-02-04 56.75 56.75 56.75 56.75 0.0M
2025-02-03 56.40 56.40 56.20 56.20 0.0M
2025-01-31 56.25 56.95 56.25 56.50 0.0M
2025-01-27 56.76 56.76 56.76 56.76 0.0M
2025-01-24 56.13 56.13 55.53 55.53 0.0M
2025-01-23 56.24 56.29 55.10 56.29 0.0M
2025-01-22 56.10 56.10 56.10 56.10 0.0M
2025-01-21 55.20 55.20 55.20 55.20 0.0M
2025-01-16 55.48 55.48 55.48 55.48 0.0M
2025-01-15 54.91 54.91 54.91 54.91 0.0M
2025-01-13 54.45 54.45 54.45 54.45 0.0M
2025-01-10 54.52 54.52 54.41 54.41 0.0M
2025-01-08 54.75 54.75 54.17 54.17 0.0M
2025-01-07 56.05 56.05 55.20 55.20 0.0M
2025-01-06 55.16 55.50 55.16 55.50 0.0M