Kemper Corp.

KMPR
🏛️ 美国 →
50.40
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 53.76 53.76 53.68 53.68 7.9K
09:34 53.93 53.93 53.57 53.57 1.0K
09:35 53.59 53.59 53.59 53.59 0.1K
09:36 53.68 53.68 53.55 53.55 1.7K
09:39 53.42 53.53 53.39 53.47 1.4K
09:40 53.37 53.39 53.37 53.37 2.7K
09:41 53.36 53.52 53.36 53.48 3.0K
09:42 53.48 53.48 53.48 53.48 1.2K
09:43 53.48 53.51 53.48 53.51 1.5K
09:44 53.49 53.49 53.49 53.49 1.2K
09:45 53.41 53.41 53.41 53.41 0.3K
09:46 53.45 53.46 53.40 53.46 1.8K
09:47 53.40 53.48 53.40 53.48 4.7K
09:48 53.51 53.64 53.50 53.64 1.8K
09:49 53.61 53.68 53.61 53.62 1.1K
09:50 53.57 53.57 53.56 53.56 0.7K
09:51 53.60 53.60 53.60 53.60 1.4K
09:53 53.48 53.48 53.48 53.48 0.4K
09:54 53.44 53.51 53.39 53.51 3.0K
09:55 53.50 53.56 53.50 53.53 2.7K
09:57 53.51 53.51 53.51 53.51 1.5K
09:58 53.47 53.49 53.47 53.49 1.1K
09:59 53.49 53.49 53.48 53.48 1.4K
10:01 53.34 53.40 53.34 53.40 5.5K
10:02 53.40 53.40 53.37 53.37 2.0K
10:03 53.40 53.40 53.40 53.40 0.2K
10:04 53.39 53.39 53.37 53.37 1.3K
10:05 53.28 53.28 53.28 53.28 1.1K
10:06 53.26 53.28 53.23 53.23 1.5K
10:07 53.21 53.21 53.21 53.21 0.2K
10:08 53.21 53.28 53.21 53.28 6.8K
10:09 53.24 53.24 53.23 53.23 1.8K
10:10 53.22 53.31 53.22 53.31 2.3K
10:11 53.31 53.31 53.26 53.26 1.9K
10:12 53.21 53.21 53.21 53.21 1.1K
10:13 53.16 53.16 53.16 53.16 0.6K
10:14 53.13 53.13 53.13 53.13 0.4K
10:15 53.04 53.04 53.04 53.04 0.5K
10:17 53.00 53.01 53.00 53.01 0.8K
10:18 53.06 53.11 53.06 53.11 8.8K
10:19 53.11 53.15 53.11 53.15 4.0K
10:20 53.09 53.09 53.09 53.09 2.5K
10:23 53.08 53.08 53.08 53.08 0.9K
10:25 53.09 53.09 53.09 53.09 0.8K
10:27 53.09 53.09 53.09 53.09 0.4K
10:28 53.12 53.13 53.12 53.13 2.5K
10:33 53.16 53.16 53.16 53.16 0.6K
10:37 53.15 53.15 53.15 53.15 1.6K
10:38 53.19 53.19 53.18 53.18 0.8K
10:40 53.16 53.16 53.16 53.16 0.6K
10:41 53.16 53.19 53.16 53.19 1.6K
10:42 53.22 53.22 53.22 53.22 0.7K
10:43 53.22 53.25 53.22 53.25 2.2K
10:47 53.29 53.29 53.29 53.29 2.1K
10:48 53.30 53.41 53.30 53.41 7.7K
10:52 53.48 53.48 53.48 53.48 0.2K
10:53 53.48 53.48 53.48 53.48 1.4K
10:55 53.54 53.54 53.54 53.54 0.5K
10:57 53.55 53.55 53.55 53.55 0.3K
10:58 53.52 53.52 53.52 53.52 1.8K
10:59 53.55 53.55 53.55 53.55 0.7K
11:00 53.58 53.58 53.54 53.54 1.9K
11:01 53.56 53.56 53.56 53.56 0.5K
11:02 53.59 53.59 53.58 53.58 2.8K
11:03 53.58 53.59 53.58 53.59 2.3K
11:07 53.63 53.65 53.63 53.65 1.1K
11:10 53.66 53.66 53.66 53.66 0.5K
11:11 53.66 53.66 53.66 53.66 0.6K
11:13 53.66 53.66 53.66 53.66 0.1K
11:14 53.64 53.64 53.64 53.64 2.4K
11:17 53.61 53.62 53.61 53.62 1.5K
11:20 53.61 53.62 53.61 53.62 1.2K
11:23 53.66 53.66 53.66 53.66 0.5K
11:25 53.71 53.71 53.71 53.71 2.3K
11:28 53.64 53.67 53.64 53.67 0.7K
11:30 53.67 53.67 53.67 53.67 1.0K
11:32 53.67 53.67 53.67 53.67 1.9K
11:36 53.65 53.65 53.65 53.65 1.8K
11:37 53.69 53.69 53.67 53.67 1.2K
11:40 53.68 53.68 53.68 53.68 0.3K
11:42 53.69 53.69 53.69 53.69 1.7K
11:49 53.60 53.60 53.60 53.60 1.5K
11:50 53.66 53.66 53.66 53.66 0.7K
11:53 53.64 53.64 53.64 53.64 1.0K
11:55 53.58 53.58 53.58 53.58 1.6K
11:57 53.57 53.57 53.57 53.57 0.4K
11:58 53.57 53.57 53.57 53.57 1.1K
12:02 53.57 53.57 53.57 53.57 4.5K
12:05 53.67 53.67 53.67 53.67 1.0K
12:06 53.62 53.62 53.62 53.62 0.7K
12:08 53.60 53.60 53.60 53.60 1.4K
12:11 53.59 53.59 53.59 53.59 1.9K
12:13 53.50 53.53 53.50 53.53 1.4K
12:14 53.54 53.54 53.54 53.54 1.8K
12:15 53.54 53.54 53.51 53.51 4.7K
12:19 53.51 53.51 53.51 53.51 1.9K
12:23 53.47 53.47 53.47 53.47 1.3K
12:24 53.48 53.48 53.48 53.48 0.5K
12:25 53.50 53.50 53.50 53.50 0.3K
12:26 53.50 53.50 53.50 53.50 0.2K
12:27 53.51 53.51 53.51 53.51 1.6K
12:29 53.50 53.50 53.50 53.50 0.4K
12:30 53.50 53.50 53.50 53.50 1.6K
12:31 53.51 53.51 53.50 53.50 8.7K
12:33 53.52 53.52 53.52 53.52 3.0K
12:34 53.55 53.55 53.55 53.55 0.4K
12:35 53.52 53.52 53.52 53.52 0.9K
12:36 53.52 53.52 53.52 53.52 1.9K
12:37 53.50 53.50 53.50 53.50 0.7K
12:40 53.50 53.50 53.50 53.50 0.4K
12:41 53.51 53.51 53.51 53.51 0.8K
12:42 53.52 53.52 53.52 53.52 0.2K
12:43 53.50 53.51 53.50 53.51 7.1K
12:48 53.48 53.48 53.48 53.48 1.8K
12:49 53.49 53.50 53.49 53.50 1.4K
12:51 53.51 53.51 53.51 53.51 0.5K
12:52 53.52 53.54 53.52 53.54 3.4K
12:53 53.53 53.53 53.53 53.53 2.2K
12:58 53.51 53.51 53.51 53.51 0.3K
12:59 53.52 53.52 53.51 53.51 1.5K
13:02 53.52 53.52 53.52 53.52 1.5K
13:03 53.52 53.53 53.52 53.53 0.4K
13:04 53.53 53.53 53.51 53.51 0.7K
13:06 53.51 53.51 53.50 53.50 0.9K
13:08 53.51 53.51 53.51 53.51 0.2K
13:09 53.51 53.51 53.49 53.49 0.9K
13:10 53.48 53.48 53.48 53.48 0.7K
13:11 53.49 53.49 53.49 53.49 1.8K
13:12 53.49 53.49 53.49 53.49 1.2K
13:13 53.50 53.50 53.50 53.50 2.1K
13:17 53.50 53.50 53.50 53.50 0.5K
13:19 53.51 53.51 53.50 53.50 3.6K
13:20 53.49 53.49 53.49 53.49 1.1K
13:21 53.51 53.51 53.51 53.51 0.8K
13:25 53.48 53.48 53.48 53.48 0.3K
13:26 53.45 53.45 53.45 53.45 1.6K
13:28 53.40 53.40 53.40 53.40 0.5K
13:29 53.43 53.43 53.43 53.43 0.2K
13:30 53.43 53.46 53.43 53.46 3.0K
13:36 53.48 53.50 53.48 53.50 1.8K
13:37 53.50 53.50 53.50 53.50 1.6K
13:39 53.49 53.49 53.49 53.49 0.4K
13:40 53.49 53.49 53.49 53.49 0.2K
13:41 53.49 53.49 53.49 53.49 0.5K
13:42 53.48 53.49 53.48 53.49 1.0K
13:44 53.48 53.48 53.48 53.48 0.8K
13:46 53.47 53.47 53.47 53.47 3.8K
13:50 53.46 53.46 53.46 53.46 0.5K
13:53 53.41 53.42 53.41 53.42 2.0K
13:57 53.40 53.40 53.40 53.40 1.9K
13:59 53.43 53.43 53.43 53.43 0.7K
14:00 53.44 53.44 53.44 53.44 0.5K
14:01 53.41 53.41 53.38 53.38 2.1K
14:03 53.38 53.38 53.38 53.38 1.1K
14:08 53.34 53.34 53.34 53.34 2.0K
14:10 53.32 53.32 53.32 53.32 1.4K
14:11 53.33 53.33 53.33 53.33 0.8K
14:14 53.31 53.31 53.31 53.31 1.6K
14:16 53.39 53.39 53.39 53.39 0.6K
14:19 53.39 53.39 53.39 53.39 0.3K
14:22 53.40 53.40 53.40 53.40 1.9K
14:23 53.39 53.39 53.39 53.39 0.6K
14:25 53.46 53.46 53.46 53.46 2.2K
14:30 53.50 53.51 53.50 53.51 1.1K
14:31 53.50 53.50 53.50 53.50 0.7K
14:33 53.50 53.50 53.50 53.50 2.9K
14:34 53.50 53.50 53.50 53.50 0.9K
14:35 53.51 53.51 53.51 53.51 0.8K
14:36 53.51 53.56 53.51 53.56 4.5K
14:38 53.51 53.52 53.51 53.52 2.5K
14:40 53.49 53.49 53.49 53.49 0.6K
14:43 53.50 53.50 53.50 53.50 1.8K
14:45 53.50 53.51 53.50 53.51 1.8K
14:46 53.51 53.51 53.51 53.51 1.6K
14:48 53.51 53.53 53.50 53.53 3.0K
14:49 53.53 53.53 53.53 53.53 0.7K
14:50 53.53 53.54 53.53 53.54 0.7K
14:52 53.54 53.54 53.54 53.54 0.9K
14:53 53.53 53.53 53.51 53.51 1.9K
14:54 53.50 53.50 53.50 53.50 0.4K
14:55 53.49 53.50 53.49 53.50 2.3K
14:56 53.50 53.50 53.50 53.50 0.2K
14:57 53.50 53.50 53.50 53.50 2.7K
14:59 53.51 53.51 53.51 53.51 2.1K
15:01 53.48 53.48 53.48 53.48 3.5K
15:04 53.45 53.45 53.45 53.45 1.8K
15:06 53.49 53.49 53.49 53.49 1.3K
15:07 53.45 53.45 53.45 53.45 0.9K
15:08 53.46 53.46 53.46 53.46 0.4K
15:09 53.44 53.44 53.44 53.44 3.7K
15:11 53.42 53.42 53.42 53.42 1.4K
15:13 53.43 53.43 53.43 53.43 2.2K
15:15 53.45 53.46 53.45 53.46 2.9K
15:17 53.51 53.51 53.51 53.51 0.7K
15:18 53.51 53.51 53.51 53.51 0.3K
15:19 53.50 53.52 53.50 53.52 1.2K
15:20 53.49 53.49 53.49 53.49 2.0K
15:22 53.50 53.50 53.50 53.50 0.5K
15:23 53.46 53.46 53.45 53.45 3.6K
15:24 53.45 53.46 53.45 53.46 1.5K
15:25 53.46 53.46 53.46 53.46 1.1K
15:26 53.48 53.48 53.47 53.47 4.5K
15:29 53.45 53.46 53.45 53.46 2.2K
15:30 53.46 53.46 53.46 53.46 0.9K
15:31 53.46 53.46 53.46 53.46 1.6K
15:33 53.47 53.47 53.45 53.45 2.0K
15:34 53.45 53.45 53.41 53.41 3.1K
15:35 53.43 53.43 53.43 53.43 4.7K
15:39 53.46 53.47 53.46 53.47 4.0K
15:40 53.46 53.46 53.46 53.46 1.7K
15:41 53.46 53.50 53.46 53.50 6.4K
15:42 53.51 53.53 53.51 53.53 7.9K
15:43 53.51 53.51 53.51 53.51 3.1K
15:44 53.53 53.53 53.50 53.50 10.0K
15:46 53.51 53.52 53.50 53.52 5.3K
15:47 53.54 53.54 53.50 53.52 3.7K
15:48 53.50 53.50 53.48 53.48 8.6K
15:49 53.46 53.49 53.46 53.49 4.6K
15:50 53.50 53.54 53.50 53.52 13.6K
15:51 53.52 53.55 53.51 53.51 11.4K
15:52 53.51 53.52 53.49 53.52 5.6K
15:53 53.52 53.55 53.52 53.54 4.3K
15:54 53.54 53.62 53.54 53.62 12.1K
15:55 53.62 53.63 53.53 53.54 20.0K
15:56 53.54 53.56 53.52 53.56 12.5K
15:57 53.54 53.54 53.52 53.53 10.1K
15:58 53.51 53.51 53.47 53.47 22.2K
15:59 53.46 53.49 53.41 53.42 206.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据