E I Du Pont De Nemours and Co Pref

CTA_pb
🏛️ 美国 →
72.40
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
2021-12-31 108.66 109.00 108.66 108.67 0.0M
2021-12-30 109.01 109.01 109.01 109.01 0.0M
2021-12-28 109.98 109.98 109.98 109.98 0.0M
2021-12-27 111.00 111.00 110.97 110.97 0.0M
2021-12-23 111.00 111.00 110.77 110.77 0.0M
2021-12-21 110.68 111.00 110.67 111.00 0.0M
2021-12-20 111.00 111.00 111.00 111.00 0.0M
2021-12-16 110.53 110.57 110.05 110.57 0.0M
2021-12-14 110.11 110.11 110.11 110.11 0.0M
2021-12-13 111.00 111.00 111.00 111.00 0.0M
2021-12-09 110.90 110.90 110.90 110.90 0.0M
2021-12-08 110.99 111.00 110.55 110.55 0.0M
2021-12-07 111.28 111.28 111.00 111.00 0.0M
2021-12-06 111.04 111.04 111.04 111.04 0.0M
2021-12-02 111.38 112.04 111.03 112.04 0.0M
2021-12-01 112.63 112.63 111.50 111.50 0.0M
2021-11-26 111.04 111.04 111.04 111.04 0.0M
2021-11-24 112.00 112.00 111.45 111.45 0.0M
2021-11-23 112.66 112.66 112.66 112.66 0.0M
2021-11-22 112.40 112.40 112.40 112.40 0.0M
2021-11-17 113.34 114.00 113.34 113.95 0.0M
2021-11-15 115.50 115.50 112.50 112.50 0.0M
2021-11-12 115.54 115.54 115.54 115.54 0.0M
2021-11-11 115.20 115.20 115.20 115.20 0.0M
2021-11-09 115.05 115.05 114.80 115.05 0.0M
2021-11-05 115.17 115.90 115.17 115.90 0.0M
2021-11-03 115.38 115.38 115.38 115.38 0.0M
2021-11-02 114.38 114.38 114.38 114.38 0.0M
2021-11-01 113.91 114.42 113.91 114.42 0.0M
2021-10-29 113.45 114.85 113.45 113.65 0.0M
2021-10-28 112.01 112.01 112.01 112.01 0.0M
2021-10-27 112.53 113.70 112.53 113.70 0.0M
2021-10-25 114.42 114.42 114.42 114.42 0.0M
2021-10-21 112.45 112.45 112.45 112.45 0.0M
2021-10-20 112.70 112.70 112.70 112.70 0.0M
2021-10-19 111.65 111.65 111.65 111.65 0.0M
2021-10-18 113.39 113.39 113.39 113.39 0.0M
2021-10-14 112.36 112.36 112.36 112.36 0.0M
2021-10-08 112.88 112.88 111.99 111.99 0.0M
2021-10-07 112.98 112.98 112.88 112.88 0.0M
2021-10-06 113.42 113.42 113.42 113.42 0.0M
2021-10-05 113.86 113.86 112.75 112.83 0.0M
2021-10-04 115.40 115.40 114.25 114.25 0.0M
2021-10-01 113.88 114.43 113.88 114.43 0.0M
2021-09-30 114.27 115.99 114.02 115.99 0.0M
2021-09-27 113.85 113.85 113.85 113.85 0.0M
2021-09-23 116.96 117.00 116.01 116.20 0.0M
2021-09-21 114.00 114.29 114.00 114.29 0.0M
2021-09-17 114.73 114.73 114.73 114.73 0.0M
2021-09-16 114.66 114.67 114.66 114.67 0.0M
2021-09-15 115.45 116.84 113.93 113.93 0.0M
2021-09-14 115.42 115.42 115.42 115.42 0.0M
2021-09-13 116.18 116.18 114.69 114.69 0.0M
2021-09-10 115.50 116.98 114.06 114.09 0.0M
2021-09-08 114.99 114.99 114.99 114.99 0.0M
2021-09-07 116.49 116.50 116.49 116.50 0.0M
2021-09-03 114.65 115.99 114.01 115.99 0.0M
2021-09-02 115.55 115.55 115.55 115.55 0.0M
2021-09-01 114.28 114.28 114.28 114.28 0.0M
2021-08-31 115.99 115.99 115.99 115.99 0.0M
2021-08-30 115.99 115.99 115.99 115.99 0.0M
2021-08-27 114.26 114.26 114.26 114.26 0.0M
2021-08-24 113.75 113.75 113.75 113.75 0.0M
2021-08-23 113.55 113.55 113.55 113.55 0.0M
2021-08-20 114.03 114.03 113.50 113.51 0.0M
2021-08-18 113.51 113.51 113.51 113.51 0.0M
2021-08-17 114.12 114.80 113.81 113.81 0.0M
2021-08-16 115.89 115.89 115.89 115.89 0.0M
2021-08-12 115.18 115.18 114.80 114.80 0.0M
2021-08-05 112.73 112.73 112.73 112.73 0.0M
2021-08-03 111.61 114.00 111.61 114.00 0.0M
2021-08-02 113.00 113.00 113.00 113.00 0.0M
2021-07-30 115.38 115.38 114.81 114.81 0.0M
2021-07-29 113.98 114.27 112.45 112.85 0.0M
2021-07-26 116.41 116.41 113.47 113.47 0.0M
2021-07-23 116.45 116.45 116.45 116.45 0.0M
2021-07-22 113.04 113.04 112.72 112.72 0.0M
2021-07-20 113.51 117.00 113.51 117.00 0.0M
2021-07-19 111.05 116.93 111.05 116.93 0.0M
2021-07-16 111.10 115.21 111.10 115.21 0.0M
2021-07-14 112.60 112.60 112.60 112.60 0.0M
2021-07-13 116.97 116.97 114.05 114.05 0.0M
2021-07-12 116.72 116.72 116.72 116.72 0.0M
2021-07-08 111.15 111.15 110.38 110.38 0.0M
2021-07-07 117.35 117.35 117.25 117.25 0.0M
2021-07-06 115.78 115.78 115.78 115.78 0.0M
2021-07-02 117.75 117.75 117.75 117.75 0.0M
2021-07-01 115.23 115.23 115.23 115.23 0.0M
2021-06-30 112.58 116.69 112.02 112.02 0.0M
2021-06-29 115.42 116.50 115.10 115.10 0.0M
2021-06-28 116.87 116.87 116.25 116.87 0.0M
2021-06-22 117.00 117.00 116.75 116.81 0.0M
2021-06-18 112.03 115.00 112.03 115.00 0.0M
2021-06-17 114.00 114.00 114.00 114.00 0.0M
2021-06-16 115.00 115.00 114.62 114.62 0.0M
2021-06-14 116.78 117.00 116.55 117.00 0.0M
2021-06-10 116.50 116.50 116.50 116.50 0.0M
2021-06-09 115.00 115.00 115.00 115.00 0.0M
2021-06-07 110.49 115.00 110.49 115.00 0.0M
2021-06-04 112.50 113.25 112.40 113.25 0.0M
2021-06-02 110.00 113.18 110.00 113.00 0.0M
2021-06-01 108.60 109.54 108.60 109.54 0.0M
2021-05-28 108.50 108.50 108.50 108.50 0.0M
2021-05-27 109.00 109.00 107.94 108.00 0.0M
2021-05-26 108.80 108.80 108.67 108.67 0.0M
2021-05-25 108.85 108.85 108.85 108.85 0.0M
2021-05-24 109.00 109.00 108.98 109.00 0.0M
2021-05-21 109.00 109.40 109.00 109.02 0.0M
2021-05-19 110.00 110.00 109.13 109.41 0.0M
2021-05-14 109.04 109.04 109.04 109.04 0.0M
2021-05-13 109.94 109.94 108.42 108.42 0.0M
2021-05-12 110.20 110.20 110.20 110.20 0.0M
2021-05-11 110.20 110.70 110.20 110.70 0.0M
2021-05-07 112.16 113.93 112.16 112.51 0.0M
2021-05-06 110.20 112.33 110.20 110.54 0.0M
2021-05-03 110.20 111.00 110.20 110.60 0.0M
2021-04-30 109.60 110.11 109.60 110.11 0.0M
2021-04-29 109.10 109.10 109.10 109.10 0.0M
2021-04-28 108.77 108.77 108.77 108.77 0.0M
2021-04-27 108.35 108.36 108.35 108.36 0.0M
2021-04-26 109.72 109.94 107.71 109.04 0.0M
2021-04-23 109.85 109.85 108.00 108.00 0.0M
2021-04-22 108.94 109.99 108.94 109.97 0.0M
2021-04-21 109.00 109.00 107.46 107.46 0.0M
2021-04-20 107.62 109.00 107.25 109.00 0.0M
2021-04-19 107.95 107.95 107.95 107.95 0.0M
2021-04-16 108.72 108.99 108.72 108.99 0.0M
2021-04-15 109.97 109.97 108.14 108.45 0.0M
2021-04-14 111.00 111.00 107.18 107.18 0.0M
2021-04-12 111.00 111.00 110.58 110.58 0.0M
2021-04-09 111.00 111.00 111.00 111.00 0.0M
2021-04-08 110.26 110.26 110.26 110.26 0.0M
2021-04-06 109.92 111.66 109.50 109.50 0.0M
2021-04-05 108.50 109.40 108.50 109.20 0.0M
2021-04-01 107.34 108.64 107.34 108.64 0.0M
2021-03-31 106.00 106.03 106.00 106.03 0.0M
2021-03-30 106.16 106.16 106.16 106.16 0.0M
2021-03-29 106.78 106.78 106.78 106.78 0.0M
2021-03-24 106.71 106.71 106.71 106.71 0.0M
2021-03-23 106.53 106.53 104.42 104.42 0.0M
2021-03-22 105.71 106.35 105.71 106.35 0.0M
2021-03-19 106.21 106.21 106.21 106.21 0.0M
2021-03-18 106.17 106.17 106.17 106.17 0.0M
2021-03-17 106.00 106.00 106.00 106.00 0.0M
2021-03-16 105.00 105.51 104.50 104.50 0.0M
2021-03-15 105.01 105.01 104.94 105.01 0.0M
2021-03-12 103.72 105.08 103.72 105.08 0.0M
2021-03-11 104.03 104.70 103.96 104.70 0.0M
2021-03-10 104.50 104.74 103.55 104.74 0.0M
2021-03-09 103.50 104.00 103.50 104.00 0.0M
2021-03-08 105.14 105.14 104.00 104.00 0.0M
2021-03-05 103.45 105.00 103.45 105.00 0.0M
2021-03-04 105.00 105.55 102.40 103.45 0.0M
2021-03-03 106.48 106.48 105.00 105.00 0.0M
2021-03-02 105.00 105.00 104.98 104.98 0.0M
2021-03-01 104.61 104.61 103.98 104.00 0.0M
2021-02-26 104.38 104.38 103.75 103.75 0.0M
2021-02-25 101.58 106.00 101.12 104.99 0.0M
2021-02-24 105.02 105.02 104.72 104.72 0.0M
2021-02-23 107.50 107.50 107.14 107.14 0.0M
2021-02-22 105.90 107.00 105.75 105.75 0.0M
2021-02-19 107.25 107.25 107.25 107.25 0.0M
2021-02-18 106.56 106.56 106.55 106.55 0.0M
2021-02-17 105.75 107.68 105.75 107.68 0.0M
2021-02-16 106.40 106.50 105.78 105.93 0.0M
2021-02-12 108.89 108.89 108.89 108.89 0.0M
2021-02-11 107.90 107.90 106.99 107.04 0.0M
2021-02-10 107.69 108.00 107.50 107.50 0.0M
2021-02-09 107.54 107.54 107.54 107.54 0.0M
2021-02-08 108.50 108.51 108.50 108.50 0.0M
2021-02-04 108.19 108.25 108.19 108.21 0.0M
2021-02-03 108.09 108.09 108.09 108.09 0.0M
2021-02-02 109.31 110.48 108.33 108.33 0.0M
2021-01-29 109.98 109.98 109.25 109.40 0.0M
2021-01-28 108.54 109.05 107.25 107.89 0.0M
2021-01-27 110.60 110.60 108.70 108.70 0.0M
2021-01-26 113.90 113.90 113.90 113.90 0.0M
2021-01-25 110.94 110.94 108.10 109.48 0.0M
2021-01-22 107.00 107.00 107.00 107.00 0.0M
2021-01-20 108.23 109.40 108.23 109.23 0.0M
2021-01-19 111.75 111.75 111.75 111.75 0.0M
2021-01-15 109.52 109.52 109.52 109.52 0.0M
2021-01-13 106.11 111.82 106.11 111.82 0.0M
2021-01-12 112.50 112.77 106.86 106.86 0.0M
2021-01-11 112.67 113.50 112.67 113.50 0.0M
2021-01-07 112.60 114.37 112.60 114.37 0.0M
2021-01-06 115.60 115.60 115.60 115.60 0.0M
2021-01-05 113.64 115.00 112.25 115.00 0.0M