Kemper Corp.

KMPR
🏛️ 美国 →
51.00
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 53.68 53.68 53.49 53.49 3.6K
09:36 53.70 53.70 53.70 53.70 0.2K
09:37 53.52 53.52 53.52 53.52 0.8K
09:38 53.43 53.43 53.43 53.43 0.8K
09:39 53.39 53.40 53.39 53.40 2.5K
09:40 53.44 53.44 53.44 53.44 0.2K
09:41 53.36 53.36 53.35 53.35 0.7K
09:42 53.36 53.36 53.34 53.34 1.5K
09:43 53.29 53.30 53.29 53.30 0.9K
09:44 53.29 53.29 53.29 53.29 0.1K
09:45 53.38 53.44 53.38 53.44 6.9K
09:51 53.65 53.65 53.59 53.59 1.0K
09:55 53.61 53.62 53.61 53.62 1.9K
09:56 53.66 53.66 53.66 53.66 0.8K
09:58 53.68 53.68 53.68 53.68 0.3K
09:59 53.67 53.67 53.67 53.67 0.3K
10:00 53.72 53.72 53.72 53.72 1.2K
10:01 53.69 53.69 53.69 53.69 0.8K
10:02 53.69 53.69 53.69 53.69 0.1K
10:03 53.64 53.64 53.64 53.64 1.5K
10:04 53.60 53.61 53.60 53.61 1.6K
10:06 53.59 53.59 53.57 53.57 0.5K
10:07 53.54 53.55 53.54 53.55 0.8K
10:08 53.55 53.57 53.55 53.57 0.5K
10:09 53.57 53.57 53.57 53.57 0.4K
10:10 53.60 53.61 53.60 53.61 1.6K
10:11 53.63 53.64 53.63 53.64 1.1K
10:12 53.64 53.66 53.63 53.66 3.0K
10:13 53.67 53.69 53.67 53.69 0.6K
10:14 53.66 53.66 53.66 53.66 0.8K
10:17 53.65 53.65 53.64 53.64 1.0K
10:18 53.64 53.64 53.64 53.64 0.2K
10:20 53.64 53.64 53.64 53.64 1.1K
10:21 53.63 53.65 53.63 53.64 2.4K
10:23 53.61 53.61 53.61 53.61 1.2K
10:24 53.63 53.63 53.63 53.63 0.6K
10:25 53.64 53.64 53.63 53.63 1.4K
10:26 53.59 53.59 53.57 53.57 0.9K
10:27 53.56 53.56 53.56 53.56 2.7K
10:30 53.55 53.55 53.55 53.55 0.6K
10:32 53.57 53.59 53.57 53.59 2.1K
10:33 53.57 53.57 53.56 53.56 1.9K
10:34 53.58 53.59 53.58 53.58 2.0K
10:35 53.56 53.56 53.52 53.53 2.5K
10:36 53.49 53.49 53.42 53.42 7.6K
10:37 53.39 53.44 53.39 53.44 1.9K
10:38 53.44 53.44 53.40 53.40 1.1K
10:39 53.37 53.37 53.37 53.37 0.4K
10:40 53.33 53.33 53.33 53.33 0.5K
10:41 53.38 53.38 53.36 53.37 3.5K
10:43 53.45 53.45 53.45 53.45 0.5K
10:44 53.47 53.48 53.47 53.48 1.5K
10:45 53.47 53.47 53.47 53.47 0.1K
10:46 53.49 53.49 53.48 53.48 1.2K
10:47 53.50 53.50 53.50 53.50 0.5K
10:49 53.52 53.52 53.52 53.52 1.7K
10:52 53.49 53.49 53.49 53.49 0.6K
10:54 53.46 53.47 53.46 53.47 1.5K
10:56 53.45 53.45 53.45 53.45 0.2K
10:57 53.44 53.44 53.43 53.43 0.5K
10:58 53.44 53.44 53.44 53.44 0.6K
11:00 53.42 53.42 53.42 53.42 2.8K
11:02 53.39 53.40 53.37 53.37 1.9K
11:03 53.36 53.37 53.36 53.37 1.5K
11:04 53.44 53.44 53.44 53.44 3.2K
11:05 53.45 53.45 53.42 53.42 2.6K
11:07 53.43 53.43 53.39 53.39 1.5K
11:08 53.35 53.35 53.35 53.35 3.6K
11:10 53.34 53.34 53.34 53.34 1.6K
11:13 53.27 53.30 53.27 53.30 2.4K
11:14 53.32 53.32 53.32 53.32 0.3K
11:15 53.36 53.41 53.36 53.40 3.3K
11:16 53.40 53.40 53.37 53.37 1.1K
11:17 53.34 53.34 53.34 53.34 0.2K
11:18 53.31 53.34 53.31 53.34 1.3K
11:19 53.33 53.33 53.33 53.33 0.8K
11:20 53.33 53.33 53.33 53.33 1.2K
11:23 53.28 53.28 53.26 53.26 0.5K
11:24 53.27 53.27 53.26 53.26 1.3K
11:25 53.27 53.27 53.24 53.24 0.9K
11:26 53.25 53.25 53.25 53.25 0.3K
11:27 53.21 53.21 53.21 53.21 1.6K
11:28 53.20 53.20 53.19 53.19 0.4K
11:29 53.20 53.21 53.20 53.21 1.3K
11:31 53.18 53.18 53.14 53.14 1.4K
11:32 53.13 53.13 53.13 53.13 0.2K
11:34 53.15 53.18 53.13 53.18 2.1K
11:35 53.18 53.19 53.18 53.19 0.6K
11:36 53.17 53.17 53.17 53.17 0.7K
11:37 53.15 53.15 53.15 53.15 1.1K
11:38 53.18 53.19 53.18 53.19 0.8K
11:39 53.16 53.16 53.15 53.15 1.5K
11:42 53.15 53.15 53.15 53.15 0.1K
11:43 53.16 53.16 53.16 53.16 0.2K
11:44 53.13 53.13 53.13 53.13 1.0K
11:45 53.11 53.11 53.11 53.11 0.7K
11:46 53.13 53.15 53.13 53.15 0.8K
11:47 53.17 53.17 53.17 53.17 1.0K
11:48 53.14 53.14 53.14 53.14 0.6K
11:49 53.11 53.12 53.11 53.12 1.2K
11:50 53.08 53.08 53.08 53.08 0.4K
11:52 53.09 53.09 53.09 53.09 0.6K
11:53 53.09 53.09 53.09 53.09 1.9K
11:54 53.14 53.16 53.14 53.16 0.9K
11:55 53.15 53.18 53.15 53.18 2.2K
11:59 53.20 53.20 53.20 53.20 0.8K
12:00 53.20 53.22 53.20 53.22 2.9K
12:01 53.26 53.28 53.26 53.28 0.4K
12:02 53.28 53.28 53.28 53.28 2.2K
12:06 53.25 53.25 53.25 53.25 0.4K
12:07 53.24 53.24 53.24 53.24 1.3K
12:09 53.28 53.30 53.28 53.30 0.6K
12:10 53.30 53.30 53.25 53.25 0.8K
12:11 53.26 53.26 53.26 53.26 0.6K
12:12 53.24 53.24 53.24 53.24 1.0K
12:15 53.22 53.24 53.22 53.24 1.2K
12:16 53.22 53.22 53.22 53.22 0.5K
12:19 53.19 53.19 53.19 53.19 0.5K
12:20 53.21 53.21 53.21 53.21 0.8K
12:21 53.20 53.20 53.20 53.20 0.6K
12:22 53.19 53.19 53.18 53.18 0.5K
12:23 53.18 53.18 53.16 53.16 0.4K
12:24 53.18 53.18 53.18 53.18 0.2K
12:25 53.20 53.20 53.20 53.20 1.1K
12:27 53.18 53.18 53.18 53.18 0.2K
12:28 53.14 53.14 53.14 53.14 1.2K
12:30 53.13 53.13 53.13 53.13 0.3K
12:31 53.13 53.13 53.12 53.12 1.0K
12:32 53.12 53.12 53.12 53.12 0.2K
12:33 53.11 53.11 53.08 53.08 0.9K
12:34 53.06 53.07 53.06 53.07 0.4K
12:35 53.05 53.05 53.05 53.05 0.4K
12:36 53.04 53.04 53.04 53.04 0.7K
12:37 53.05 53.08 53.05 53.08 4.2K
12:43 53.01 53.01 53.01 53.01 1.2K
12:45 53.02 53.02 53.02 53.02 0.9K
12:46 53.04 53.04 53.04 53.04 1.4K
12:47 53.04 53.04 53.04 53.04 0.2K
12:48 53.04 53.04 53.01 53.01 1.1K
12:49 53.02 53.02 53.01 53.01 0.4K
12:50 53.01 53.01 53.01 53.01 1.0K
12:51 53.01 53.01 53.01 53.01 0.4K
12:52 53.03 53.03 53.03 53.03 1.3K
12:53 53.05 53.05 53.05 53.05 0.6K
12:54 53.05 53.05 53.05 53.05 0.5K
12:55 53.04 53.04 53.04 53.04 2.1K
12:58 52.98 52.98 52.93 52.93 0.8K
12:59 52.95 52.95 52.95 52.95 1.2K
13:03 52.92 52.92 52.92 52.92 0.2K
13:04 52.92 52.92 52.92 52.92 1.2K
13:05 52.94 52.94 52.94 52.94 0.8K
13:06 52.96 52.97 52.96 52.97 1.7K
13:07 52.97 52.97 52.97 52.97 1.2K
13:08 52.94 52.95 52.94 52.95 1.7K
13:10 52.95 52.95 52.95 52.95 0.4K
13:11 52.95 52.95 52.95 52.95 0.5K
13:12 52.98 52.98 52.97 52.97 0.4K
13:13 52.97 52.97 52.97 52.97 0.6K
13:14 52.94 52.94 52.92 52.93 1.9K
13:16 52.93 52.95 52.93 52.95 1.0K
13:17 52.93 52.93 52.92 52.92 0.4K
13:18 52.90 52.90 52.90 52.90 1.2K
13:21 52.90 52.90 52.90 52.90 0.5K
13:23 52.90 52.90 52.90 52.90 0.4K
13:24 52.90 52.92 52.90 52.92 1.9K
13:25 52.91 52.91 52.88 52.88 1.8K
13:26 52.86 52.86 52.86 52.86 1.3K
13:29 52.87 52.88 52.87 52.88 2.1K
13:31 52.88 52.88 52.88 52.88 1.2K
13:34 52.88 52.90 52.88 52.90 1.4K
13:35 52.93 52.93 52.93 52.93 1.2K
13:36 52.92 52.92 52.92 52.92 0.3K
13:37 52.88 52.88 52.88 52.88 1.1K
13:39 52.88 52.88 52.88 52.88 0.6K
13:40 52.90 52.91 52.90 52.91 1.4K
13:41 52.96 52.96 52.96 52.96 0.6K
13:43 52.96 52.96 52.96 52.96 0.4K
13:44 52.96 52.96 52.96 52.96 0.7K
13:45 52.96 52.99 52.96 52.99 1.5K
13:46 53.00 53.00 53.00 53.00 0.1K
13:47 52.99 52.99 52.99 52.99 1.4K
13:50 52.93 52.93 52.93 52.93 1.2K
13:51 52.92 52.92 52.92 52.92 0.3K
13:52 52.91 52.91 52.88 52.88 2.2K
13:55 52.83 52.85 52.83 52.85 1.5K
13:56 52.85 52.85 52.84 52.84 1.1K
13:58 52.80 52.82 52.80 52.82 2.1K
13:59 52.88 52.88 52.88 52.88 0.4K
14:00 52.84 52.84 52.83 52.83 1.0K
14:01 52.82 52.83 52.82 52.83 1.1K
14:03 52.78 52.78 52.78 52.78 0.8K
14:04 52.80 52.80 52.80 52.80 1.9K
14:06 52.77 52.77 52.77 52.77 0.7K
14:07 52.76 52.77 52.76 52.77 0.8K
14:08 52.74 52.74 52.71 52.71 2.3K
14:11 52.72 52.72 52.71 52.72 2.0K
14:13 52.70 52.70 52.69 52.69 1.9K
14:15 52.68 52.68 52.68 52.68 2.0K
14:17 52.67 52.67 52.67 52.67 0.4K
14:18 52.67 52.67 52.67 52.67 2.0K
14:21 52.61 52.62 52.61 52.62 1.0K
14:22 52.63 52.65 52.63 52.65 0.8K
14:23 52.64 52.67 52.64 52.67 2.8K
14:24 52.72 52.72 52.72 52.72 0.9K
14:25 52.74 52.74 52.74 52.74 0.3K
14:26 52.75 52.75 52.70 52.70 2.1K
14:27 52.72 52.72 52.72 52.72 0.3K
14:28 52.67 52.67 52.64 52.64 1.8K
14:29 52.63 52.64 52.63 52.64 1.8K
14:31 52.64 52.64 52.64 52.64 0.9K
14:32 52.60 52.64 52.60 52.64 3.2K
14:34 52.61 52.61 52.61 52.61 0.5K
14:35 52.61 52.61 52.60 52.60 2.9K
14:38 52.57 52.57 52.57 52.57 1.2K
14:39 52.59 52.59 52.59 52.59 0.3K
14:40 52.59 52.59 52.59 52.59 0.8K
14:41 52.60 52.60 52.60 52.60 1.6K
14:42 52.60 52.60 52.60 52.60 0.7K
14:43 52.58 52.58 52.58 52.58 1.2K
14:44 52.58 52.65 52.58 52.65 1.6K
14:45 52.61 52.61 52.60 52.60 2.0K
14:46 52.55 52.55 52.51 52.51 1.1K
14:47 52.50 52.53 52.50 52.53 1.0K
14:48 52.53 52.57 52.53 52.57 1.5K
14:49 52.56 52.57 52.55 52.57 2.0K
14:50 52.60 52.60 52.60 52.60 4.6K
14:52 52.68 52.69 52.68 52.68 1.3K
14:53 52.67 52.67 52.67 52.67 1.5K
14:54 52.65 52.66 52.65 52.66 0.9K
14:55 52.64 52.64 52.63 52.63 1.3K
14:56 52.61 52.61 52.60 52.60 0.6K
14:57 52.60 52.60 52.58 52.58 1.2K
14:58 52.58 52.59 52.58 52.58 2.4K
14:59 52.54 52.54 52.53 52.54 3.8K
15:00 52.52 52.52 52.52 52.52 0.5K
15:01 52.52 52.52 52.52 52.52 0.3K
15:02 52.51 52.51 52.47 52.47 1.8K
15:03 52.42 52.42 52.40 52.40 1.6K
15:04 52.38 52.38 52.35 52.36 2.6K
15:05 52.31 52.31 52.31 52.31 1.0K
15:06 52.31 52.36 52.31 52.36 6.7K
15:09 52.35 52.35 52.35 52.35 1.3K
15:10 52.33 52.37 52.33 52.37 8.1K
15:11 52.35 52.35 52.35 52.35 0.2K
15:12 52.36 52.37 52.36 52.37 2.9K
15:13 52.38 52.38 52.38 52.38 2.2K
15:14 52.31 52.31 52.31 52.31 1.2K
15:15 52.31 52.31 52.31 52.31 1.3K
15:16 52.30 52.31 52.30 52.31 1.1K
15:17 52.30 52.30 52.27 52.27 1.4K
15:18 52.26 52.26 52.26 52.26 1.6K
15:19 52.24 52.29 52.24 52.29 4.2K
15:20 52.29 52.29 52.26 52.26 2.0K
15:21 52.26 52.28 52.25 52.25 1.8K
15:22 52.25 52.27 52.25 52.27 2.3K
15:23 52.28 52.32 52.28 52.32 3.7K
15:24 52.30 52.30 52.28 52.29 2.6K
15:25 52.27 52.28 52.26 52.28 1.8K
15:26 52.29 52.32 52.29 52.31 2.8K
15:27 52.31 52.32 52.31 52.31 1.3K
15:28 52.29 52.31 52.29 52.31 3.2K
15:29 52.30 52.30 52.29 52.30 1.5K
15:30 52.28 52.33 52.27 52.33 4.9K
15:31 52.34 52.34 52.33 52.33 1.6K
15:32 52.33 52.33 52.32 52.32 3.0K
15:33 52.32 52.39 52.32 52.39 6.1K
15:34 52.39 52.43 52.39 52.43 5.4K
15:35 52.45 52.45 52.45 52.45 3.1K
15:36 52.45 52.45 52.44 52.45 3.8K
15:37 52.42 52.42 52.41 52.41 6.7K
15:38 52.42 52.44 52.42 52.44 2.0K
15:39 52.41 52.41 52.34 52.34 6.0K
15:40 52.35 52.43 52.33 52.43 7.1K
15:41 52.46 52.60 52.46 52.60 9.3K
15:42 52.60 52.60 52.54 52.54 6.9K
15:43 52.52 52.52 52.42 52.42 7.9K
15:44 52.42 52.42 52.38 52.38 5.3K
15:45 52.39 52.50 52.39 52.50 8.7K
15:46 52.54 52.57 52.54 52.57 2.3K
15:47 52.56 52.56 52.56 52.56 1.2K
15:48 52.54 52.60 52.49 52.49 51.8K
15:49 52.52 52.59 52.52 52.59 14.9K
15:50 52.55 52.61 52.55 52.56 7.9K
15:51 52.55 52.59 52.55 52.59 4.9K
15:52 52.63 52.63 52.55 52.59 17.2K
15:53 52.58 52.58 52.58 52.58 1.0K
15:54 52.58 52.61 52.58 52.58 7.2K
15:55 52.56 52.59 52.54 52.59 17.4K
15:56 52.60 52.60 52.55 52.55 12.3K
15:57 52.55 52.56 52.48 52.49 14.9K
15:58 52.47 52.53 52.47 52.50 21.7K
15:59 52.51 52.55 52.47 52.53 230.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据