Guidewire Software Inc

GWRE
🏛️ 美国 →
229.92
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
2021-12-31 113.05 114.94 112.50 113.53 0.5M
2021-12-30 113.46 114.71 112.92 113.09 0.4M
2021-12-29 113.49 114.23 111.95 113.82 0.3M
2021-12-28 114.00 114.00 112.47 113.42 0.3M
2021-12-27 114.31 114.66 112.61 114.11 0.2M
2021-12-23 113.69 114.69 112.51 113.81 0.3M
2021-12-22 112.98 113.77 112.22 113.55 0.4M
2021-12-21 110.15 112.93 109.53 112.74 0.4M
2021-12-20 109.42 111.67 108.19 109.73 0.5M
2021-12-17 113.11 114.14 110.54 112.24 1.2M
2021-12-16 114.59 115.42 112.55 113.83 0.5M
2021-12-15 111.00 114.20 109.92 114.10 0.5M
2021-12-14 112.53 113.64 110.26 111.87 0.5M
2021-12-13 114.14 115.78 113.41 113.87 0.5M
2021-12-10 114.18 115.51 113.03 114.06 0.4M
2021-12-09 117.56 118.66 113.90 113.94 0.6M
2021-12-08 116.01 118.86 115.47 117.99 0.6M
2021-12-07 116.10 117.99 113.84 115.70 0.6M
2021-12-06 110.51 114.77 108.20 114.14 0.7M
2021-12-03 115.62 117.90 107.17 111.25 2.1M
2021-12-02 112.92 118.30 112.58 117.18 0.9M
2021-12-01 116.45 118.32 112.64 112.92 0.7M
2021-11-30 117.92 119.46 115.09 116.34 0.7M
2021-11-29 117.84 119.30 116.75 118.47 0.4M
2021-11-26 115.93 117.40 114.75 116.32 0.2M
2021-11-24 114.61 117.03 114.18 116.48 0.3M
2021-11-23 115.38 117.66 114.48 115.86 0.4M
2021-11-22 123.62 123.79 115.84 116.45 0.6M
2021-11-19 122.93 123.88 121.55 122.93 0.4M
2021-11-18 120.38 123.37 119.38 121.93 0.3M
2021-11-17 121.28 122.25 119.80 120.34 0.3M
2021-11-16 122.02 123.16 121.84 122.12 0.3M
2021-11-15 125.21 125.86 122.50 122.67 0.4M
2021-11-12 125.89 126.48 124.90 125.21 0.3M
2021-11-11 126.00 126.26 123.81 125.42 0.2M
2021-11-10 126.66 127.11 124.03 124.96 0.4M
2021-11-09 126.56 128.98 126.46 127.83 0.4M
2021-11-08 126.59 127.32 125.30 126.31 0.3M
2021-11-05 125.00 125.71 123.45 125.67 0.3M
2021-11-04 123.19 124.01 122.16 123.85 0.2M
2021-11-03 122.72 123.88 122.08 123.03 0.3M
2021-11-02 119.17 122.80 119.12 122.77 0.5M
2021-11-01 125.97 126.54 117.06 119.39 1.1M
2021-10-29 124.72 126.72 124.72 125.73 0.4M
2021-10-28 124.01 125.53 123.49 125.25 0.2M
2021-10-27 125.31 125.34 123.31 123.47 0.2M
2021-10-26 126.50 127.00 124.46 125.06 0.3M
2021-10-25 123.93 126.05 122.87 125.31 0.4M
2021-10-22 123.44 124.69 122.57 123.45 0.3M
2021-10-21 121.67 123.46 121.50 123.34 0.3M
2021-10-20 122.12 123.45 121.11 121.70 0.3M
2021-10-19 120.87 121.56 120.41 121.44 0.2M
2021-10-18 120.95 121.88 119.25 120.41 0.3M
2021-10-15 121.76 123.10 120.45 121.80 0.4M
2021-10-14 119.70 121.86 119.70 121.86 0.4M
2021-10-13 120.19 120.80 117.43 118.15 0.3M
2021-10-12 119.02 120.34 118.44 119.22 0.3M
2021-10-11 118.91 120.15 118.37 118.49 0.3M
2021-10-08 119.08 119.82 117.60 118.77 0.5M
2021-10-07 116.90 120.03 116.90 118.85 0.5M
2021-10-06 113.67 116.93 113.67 116.86 0.5M
2021-10-05 113.37 114.86 113.31 114.77 0.4M
2021-10-04 115.19 115.98 111.61 113.12 0.9M
2021-10-01 119.35 120.44 115.69 118.47 0.5M
2021-09-30 119.08 119.65 118.39 118.87 0.4M
2021-09-29 118.17 119.87 117.16 118.84 0.5M
2021-09-28 119.73 120.21 116.52 117.75 0.5M
2021-09-27 119.57 121.39 119.45 120.59 0.5M
2021-09-24 120.94 122.28 120.25 120.68 0.3M
2021-09-23 118.12 121.70 118.09 121.09 0.6M
2021-09-22 114.59 118.24 114.17 117.51 0.7M
2021-09-21 116.00 117.20 114.25 114.37 0.4M
2021-09-20 117.00 117.71 114.23 115.76 0.5M
2021-09-17 120.88 120.88 117.03 118.76 1.4M
2021-09-16 119.79 120.84 118.73 120.77 0.4M
2021-09-15 120.00 120.72 119.21 120.24 0.4M
2021-09-14 122.00 122.17 119.28 119.98 0.4M
2021-09-13 122.48 122.68 119.32 121.33 0.3M
2021-09-10 122.42 123.24 121.58 122.07 0.2M
2021-09-09 122.70 123.49 121.16 122.07 0.4M
2021-09-08 122.52 124.15 121.02 123.12 0.4M
2021-09-07 122.26 123.99 120.77 122.67 0.7M
2021-09-03 123.49 130.95 120.36 123.01 1.9M
2021-09-02 119.00 119.26 116.68 118.44 0.7M
2021-09-01 118.75 119.71 118.05 118.46 0.5M
2021-08-31 119.93 120.52 118.44 118.46 0.6M
2021-08-30 118.00 119.78 117.47 119.57 0.4M
2021-08-27 116.52 119.41 116.52 118.00 0.5M
2021-08-26 115.90 116.99 115.43 116.32 0.3M
2021-08-25 117.13 117.31 115.94 115.96 0.2M
2021-08-24 115.77 117.78 115.77 117.42 0.3M
2021-08-23 113.42 115.63 113.42 115.34 0.2M
2021-08-20 110.73 113.38 110.22 113.16 0.4M
2021-08-19 110.18 111.48 109.86 110.48 0.2M
2021-08-18 110.76 112.25 110.17 110.42 0.3M
2021-08-17 110.01 111.06 109.47 110.33 0.4M
2021-08-16 112.13 112.70 110.40 110.70 0.3M
2021-08-13 111.53 112.77 110.98 112.48 0.2M
2021-08-12 111.57 113.11 111.21 111.55 0.2M
2021-08-11 112.49 113.64 111.29 111.79 0.2M
2021-08-10 114.95 114.95 111.67 112.42 0.4M
2021-08-09 115.79 116.16 114.41 114.76 0.3M
2021-08-06 116.54 117.27 115.63 115.69 0.2M
2021-08-05 115.34 116.81 114.71 116.41 0.2M
2021-08-04 114.53 115.46 114.53 115.08 0.1M
2021-08-03 115.00 115.10 113.80 114.51 0.2M
2021-08-02 115.49 115.87 114.47 114.91 0.2M
2021-07-30 113.44 115.60 113.44 115.20 0.3M
2021-07-29 112.83 114.88 112.83 114.12 0.3M
2021-07-28 112.63 113.25 112.31 112.78 0.3M
2021-07-27 113.61 113.63 111.10 112.13 0.5M
2021-07-26 114.75 114.75 113.29 113.89 0.2M
2021-07-23 114.20 115.34 113.86 114.89 0.2M
2021-07-22 115.01 115.65 114.27 114.49 0.5M
2021-07-21 113.19 114.89 112.76 114.76 0.3M
2021-07-20 111.80 114.31 109.98 113.12 0.6M
2021-07-19 108.79 111.01 107.94 110.93 0.6M
2021-07-16 108.77 110.29 108.71 109.87 0.4M
2021-07-15 108.47 109.60 107.44 108.15 0.4M
2021-07-14 110.68 110.83 108.76 108.80 0.3M
2021-07-13 111.41 111.96 110.30 110.44 0.3M
2021-07-12 111.99 112.21 110.15 110.75 0.3M
2021-07-09 110.79 111.81 109.88 111.66 0.2M
2021-07-08 110.24 111.74 109.94 110.81 0.4M
2021-07-07 114.10 114.10 111.54 111.87 0.4M
2021-07-06 113.03 114.00 112.43 113.32 0.3M
2021-07-02 113.53 114.10 112.84 113.10 0.2M
2021-07-01 112.21 113.38 111.84 112.66 0.4M
2021-06-30 115.95 115.95 112.32 112.72 1.0M
2021-06-29 115.67 116.41 115.17 116.00 0.4M
2021-06-28 115.70 116.13 114.91 115.68 0.4M
2021-06-25 114.21 115.16 113.76 115.16 1.0M
2021-06-24 112.90 114.20 112.10 113.95 0.5M
2021-06-23 111.86 112.72 111.72 112.03 0.5M
2021-06-22 111.75 112.28 111.11 112.19 0.6M
2021-06-21 111.95 112.36 110.31 111.76 0.4M
2021-06-18 112.24 113.72 111.86 112.56 2.0M
2021-06-17 112.06 113.32 110.78 113.25 0.8M
2021-06-16 111.00 113.22 109.08 112.73 1.0M
2021-06-15 112.94 112.97 111.84 112.12 0.9M
2021-06-14 110.92 114.12 110.20 113.29 1.1M
2021-06-11 109.12 110.36 108.69 110.16 0.5M
2021-06-10 106.49 110.00 106.37 109.46 0.6M
2021-06-09 106.09 107.56 106.00 106.56 0.6M
2021-06-08 104.28 106.06 103.90 105.86 0.6M
2021-06-07 104.00 104.50 102.30 103.72 0.5M
2021-06-04 101.82 105.81 101.61 104.28 1.0M
2021-06-03 99.60 102.95 98.35 101.35 1.0M
2021-06-02 97.10 98.48 96.70 97.89 0.6M
2021-06-01 97.79 98.24 96.80 97.40 0.4M
2021-05-28 99.11 100.03 97.74 97.74 0.5M
2021-05-27 96.54 98.15 95.46 98.07 0.8M
2021-05-26 96.85 97.73 96.23 97.25 0.3M
2021-05-25 97.93 97.93 96.13 96.18 0.4M
2021-05-24 96.60 97.48 96.27 97.15 0.3M
2021-05-21 97.85 98.25 95.72 95.79 0.4M
2021-05-20 96.19 98.09 95.79 97.03 0.5M
2021-05-19 92.73 95.73 92.33 95.37 1.5M
2021-05-18 92.38 95.25 92.13 94.20 1.4M
2021-05-17 94.09 94.89 91.77 92.05 1.2M
2021-05-14 93.88 95.32 92.63 94.69 0.6M
2021-05-13 94.70 96.57 93.11 93.14 0.7M
2021-05-12 95.62 96.24 93.58 93.94 1.1M
2021-05-11 95.00 98.24 94.77 96.48 1.0M
2021-05-10 98.04 98.49 96.74 97.74 0.4M
2021-05-07 99.11 100.35 97.58 98.70 0.6M
2021-05-06 98.31 100.08 96.73 98.13 0.5M
2021-05-05 101.37 101.48 98.02 98.72 0.5M
2021-05-04 102.76 103.08 99.66 100.57 0.5M
2021-05-03 105.78 106.14 102.52 103.43 0.5M
2021-04-30 106.12 106.88 105.22 105.51 0.6M
2021-04-29 107.61 107.97 105.80 107.02 0.4M
2021-04-28 106.49 107.86 105.87 107.26 0.6M
2021-04-27 108.63 108.89 105.77 106.63 0.6M
2021-04-26 105.34 108.73 104.46 108.23 0.7M
2021-04-23 104.79 105.08 104.46 104.94 0.4M
2021-04-22 104.13 105.43 103.65 104.42 0.8M
2021-04-21 103.30 104.35 103.28 104.00 0.8M
2021-04-20 103.96 104.36 102.91 103.58 0.4M
2021-04-19 104.62 105.89 103.39 104.00 0.4M
2021-04-16 105.82 106.00 104.90 105.27 0.3M
2021-04-15 105.67 106.49 105.19 106.00 0.3M
2021-04-14 105.31 107.18 104.36 104.67 0.3M
2021-04-13 105.48 106.67 104.07 104.83 0.2M
2021-04-12 103.81 105.41 103.39 104.88 0.4M
2021-04-09 103.38 104.07 102.27 104.07 0.3M
2021-04-08 103.94 105.29 103.71 103.92 0.4M
2021-04-07 105.48 105.48 102.78 102.98 0.3M
2021-04-06 102.24 106.48 101.96 105.56 0.7M
2021-04-05 103.28 104.14 101.86 102.40 0.4M
2021-04-01 103.10 104.48 101.64 102.46 1.2M
2021-03-31 101.50 103.55 101.50 101.63 0.9M
2021-03-30 101.73 102.62 100.04 100.57 0.8M
2021-03-29 103.51 104.25 101.52 102.14 0.9M
2021-03-26 101.13 103.89 100.84 103.89 0.4M
2021-03-25 99.92 101.71 99.50 101.10 0.5M
2021-03-24 102.29 102.65 100.91 100.97 0.5M
2021-03-23 103.49 103.61 101.52 102.04 0.4M
2021-03-22 102.88 104.85 102.41 103.04 0.4M
2021-03-19 102.49 103.83 101.55 102.94 0.8M
2021-03-18 102.63 104.43 100.81 101.76 0.7M
2021-03-17 104.22 104.79 101.72 103.98 0.8M
2021-03-16 107.84 107.84 104.48 105.16 0.7M
2021-03-15 104.99 106.93 104.99 106.77 0.4M
2021-03-12 104.68 105.41 102.44 104.88 0.7M
2021-03-11 102.87 107.70 102.08 105.93 0.7M
2021-03-10 102.22 103.46 101.00 101.13 2.1M
2021-03-09 100.02 102.74 99.27 100.86 1.3M
2021-03-08 101.92 102.54 97.53 97.80 1.3M
2021-03-05 100.72 105.09 96.42 101.83 2.7M
2021-03-04 109.07 109.88 105.34 106.95 1.3M
2021-03-03 114.03 114.33 109.07 109.66 0.6M
2021-03-02 116.24 116.82 114.50 114.67 0.7M
2021-03-01 112.70 116.79 112.43 115.65 1.4M
2021-02-26 114.03 114.49 110.52 110.99 1.2M
2021-02-25 118.84 119.41 113.00 113.52 1.1M
2021-02-24 119.89 120.83 117.81 119.51 0.7M
2021-02-23 121.47 122.50 117.10 120.25 0.7M
2021-02-22 124.34 124.86 122.15 123.08 0.4M
2021-02-19 125.69 127.62 125.31 125.96 0.3M
2021-02-18 123.93 126.31 123.06 125.12 0.3M
2021-02-17 126.71 126.71 124.26 125.33 0.3M
2021-02-16 128.81 129.80 126.09 127.65 0.6M
2021-02-12 127.58 129.31 126.80 128.69 0.3M
2021-02-11 127.69 128.22 126.51 127.21 0.5M
2021-02-10 126.60 128.21 125.89 127.03 0.4M
2021-02-09 124.01 126.90 123.68 126.33 0.3M
2021-02-08 122.21 125.00 121.78 123.70 0.4M
2021-02-05 121.23 122.44 120.66 121.37 0.2M
2021-02-04 120.16 120.90 118.66 120.82 0.3M
2021-02-03 119.44 120.71 118.33 119.12 0.4M
2021-02-02 116.09 120.47 115.54 119.21 0.7M
2021-02-01 115.65 116.11 114.19 115.69 0.6M
2021-01-29 117.85 118.31 114.04 114.74 0.8M
2021-01-28 118.33 119.92 117.68 118.77 0.9M
2021-01-27 120.40 121.09 117.34 117.55 1.0M
2021-01-26 122.96 123.32 120.53 121.66 0.5M
2021-01-25 124.73 124.73 120.22 122.95 0.6M
2021-01-22 124.90 125.50 123.56 123.71 0.4M
2021-01-21 126.21 126.21 124.54 124.90 0.4M
2021-01-20 127.64 128.05 125.66 125.68 0.5M
2021-01-19 125.81 126.87 124.54 126.15 0.6M
2021-01-15 125.62 127.06 124.22 125.00 0.3M
2021-01-14 127.68 128.50 125.12 125.30 0.9M
2021-01-13 129.00 129.65 126.57 127.26 0.5M
2021-01-12 130.78 131.07 128.00 128.92 0.3M
2021-01-11 129.26 131.58 128.98 130.44 0.4M
2021-01-08 133.90 134.22 130.06 130.92 0.8M
2021-01-07 128.91 132.91 128.13 132.54 0.8M
2021-01-06 125.13 129.45 124.25 127.91 0.6M
2021-01-05 125.03 127.21 125.03 126.59 0.3M
2021-01-04 128.40 128.40 123.08 126.06 0.5M