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
09:33 52.82 52.82 52.82 52.82 78.2K
09:34 52.82 52.82 52.82 52.82 1.3K
09:35 52.82 52.87 52.50 52.87 1.1K
09:36 52.90 53.01 52.85 53.01 1.4K
09:37 53.00 53.00 52.81 52.81 0.6K
09:38 52.81 52.81 52.70 52.70 4.1K
09:40 52.62 52.73 52.62 52.62 3.2K
09:41 52.63 52.63 52.63 52.63 0.5K
09:42 52.63 52.63 52.63 52.63 0.2K
09:43 52.65 52.65 52.65 52.65 1.0K
09:44 52.70 52.70 52.70 52.70 0.8K
09:46 52.64 52.65 52.59 52.65 4.5K
09:47 52.64 52.64 52.64 52.64 0.7K
09:48 52.68 52.69 52.66 52.69 4.5K
09:49 52.69 52.69 52.67 52.67 2.1K
09:50 52.70 52.73 52.70 52.73 2.1K
09:51 52.75 52.75 52.75 52.75 6.6K
09:52 52.76 52.77 52.76 52.77 3.5K
09:55 52.73 52.73 52.73 52.73 0.9K
09:56 52.73 52.73 52.73 52.73 0.6K
09:57 52.71 52.71 52.71 52.71 5.8K
09:58 52.72 52.73 52.72 52.73 0.2K
09:59 52.69 52.69 52.64 52.64 2.2K
10:00 52.66 52.66 52.54 52.54 3.3K
10:01 52.53 52.53 52.52 52.52 0.9K
10:02 52.47 52.47 52.47 52.47 3.5K
10:03 52.51 52.51 52.51 52.51 11.2K
10:04 52.54 52.54 52.54 52.54 0.8K
10:06 52.49 52.57 52.49 52.53 14.1K
10:08 52.56 52.56 52.56 52.56 0.2K
10:09 52.52 52.52 52.47 52.47 2.0K
10:11 52.45 52.45 52.38 52.38 6.9K
10:13 52.38 52.38 52.38 52.38 0.6K
10:14 52.45 52.45 52.44 52.44 0.8K
10:15 52.44 52.55 52.44 52.55 14.8K
10:16 52.53 52.53 52.53 52.53 0.3K
10:17 52.56 52.56 52.56 52.56 0.8K
10:18 52.62 52.64 52.61 52.62 7.4K
10:20 52.67 52.67 52.62 52.62 2.4K
10:21 52.62 52.66 52.62 52.66 2.9K
10:22 52.63 52.63 52.63 52.63 0.8K
10:23 52.63 52.63 52.63 52.63 1.1K
10:24 52.58 52.59 52.57 52.59 5.5K
10:25 52.54 52.57 52.54 52.57 3.9K
10:27 52.54 52.54 52.54 52.54 1.1K
10:29 52.56 52.58 52.54 52.54 2.7K
10:30 52.57 52.59 52.57 52.59 4.9K
10:32 52.57 52.59 52.57 52.59 2.0K
10:33 52.60 52.60 52.59 52.59 0.4K
10:34 52.53 52.54 52.53 52.54 1.5K
10:35 52.50 52.50 52.48 52.48 1.2K
10:36 52.50 52.50 52.49 52.49 10.5K
10:37 52.50 52.50 52.50 52.50 2.7K
10:38 52.51 52.51 52.51 52.51 0.4K
10:39 52.51 52.51 52.48 52.48 1.4K
10:40 52.49 52.49 52.49 52.49 6.2K
10:41 52.45 52.45 52.45 52.45 1.9K
10:42 52.49 52.49 52.49 52.49 2.8K
10:43 52.57 52.57 52.57 52.57 0.6K
10:44 52.53 52.53 52.53 52.53 0.3K
10:45 52.51 52.51 52.51 52.51 1.6K
10:47 52.44 52.44 52.44 52.44 0.5K
10:48 52.42 52.42 52.40 52.40 0.4K
10:49 52.38 52.39 52.38 52.39 2.3K
10:51 52.44 52.44 52.44 52.44 2.2K
10:52 52.49 52.52 52.49 52.52 0.6K
10:53 52.49 52.49 52.49 52.49 0.3K
10:54 52.47 52.47 52.47 52.47 1.0K
10:55 52.42 52.43 52.41 52.41 1.4K
10:56 52.44 52.44 52.44 52.44 1.1K
10:57 52.37 52.37 52.37 52.37 0.8K
10:58 52.39 52.39 52.39 52.39 0.5K
10:59 52.33 52.33 52.33 52.33 0.2K
11:00 52.33 52.33 52.26 52.26 2.0K
11:01 52.17 52.23 52.17 52.21 0.7K
11:02 52.23 52.23 52.23 52.23 3.8K
11:04 52.21 52.26 52.21 52.26 4.3K
11:05 52.30 52.35 52.30 52.35 1.0K
11:06 52.37 52.40 52.37 52.40 2.1K
11:07 52.38 52.39 52.38 52.39 1.6K
11:08 52.33 52.33 52.33 52.33 0.3K
11:09 52.34 52.34 52.34 52.34 0.5K
11:10 52.31 52.31 52.31 52.31 0.7K
11:11 52.26 52.29 52.26 52.29 1.0K
11:12 52.23 52.27 52.23 52.27 2.5K
11:13 52.28 52.33 52.28 52.33 2.9K
11:15 52.38 52.39 52.34 52.34 1.8K
11:16 52.33 52.33 52.33 52.33 1.4K
11:17 52.32 52.32 52.32 52.32 1.7K
11:18 52.28 52.28 52.28 52.28 1.9K
11:20 52.29 52.29 52.26 52.26 2.0K
11:23 52.25 52.25 52.25 52.25 0.7K
11:24 52.25 52.25 52.25 52.25 2.3K
11:26 52.19 52.22 52.19 52.22 1.2K
11:27 52.22 52.23 52.21 52.21 4.0K
11:28 52.19 52.19 52.17 52.19 3.4K
11:29 52.22 52.22 52.22 52.22 1.8K
11:31 52.16 52.18 52.16 52.16 0.7K
11:32 52.18 52.18 52.15 52.15 0.6K
11:33 52.13 52.13 52.13 52.13 0.8K
11:34 52.15 52.19 52.15 52.19 3.7K
11:35 52.24 52.24 52.24 52.24 0.4K
11:36 52.24 52.24 52.24 52.24 0.5K
11:37 52.26 52.26 52.25 52.25 1.6K
11:38 52.23 52.23 52.23 52.23 1.4K
11:40 52.23 52.24 52.23 52.24 5.3K
11:41 52.24 52.32 52.22 52.32 3.2K
11:42 52.32 52.32 52.32 52.32 1.4K
11:43 52.29 52.31 52.29 52.31 2.0K
11:44 52.28 52.28 52.24 52.24 1.7K
11:45 52.26 52.26 52.26 52.26 0.5K
11:46 52.26 52.26 52.26 52.26 0.4K
11:47 52.26 52.26 52.24 52.25 0.8K
11:48 52.27 52.29 52.27 52.29 3.7K
11:51 52.31 52.31 52.31 52.31 0.4K
11:52 52.30 52.31 52.29 52.29 1.7K
11:53 52.29 52.33 52.29 52.33 6.9K
11:54 52.32 52.33 52.32 52.33 0.9K
11:56 52.32 52.32 52.27 52.27 2.1K
11:58 52.26 52.26 52.26 52.26 0.5K
11:59 52.27 52.30 52.27 52.30 6.2K
12:00 52.31 52.31 52.30 52.30 1.1K
12:01 52.29 52.29 52.27 52.27 2.1K
12:04 52.28 52.28 52.28 52.28 0.8K
12:05 52.31 52.31 52.31 52.31 0.6K
12:06 52.29 52.30 52.29 52.30 0.2K
12:07 52.29 52.29 52.28 52.28 2.1K
12:09 52.26 52.26 52.24 52.24 1.9K
12:10 52.25 52.25 52.25 52.25 0.9K
12:11 52.24 52.25 52.24 52.25 1.3K
12:12 52.25 52.26 52.25 52.26 1.3K
12:13 52.23 52.23 52.23 52.23 0.4K
12:14 52.23 52.23 52.23 52.23 1.3K
12:16 52.26 52.30 52.26 52.30 4.6K
12:17 52.30 52.30 52.30 52.30 0.5K
12:18 52.29 52.29 52.29 52.29 0.9K
12:19 52.29 52.29 52.29 52.29 1.7K
12:20 52.29 52.30 52.29 52.29 1.2K
12:21 52.28 52.29 52.28 52.29 1.2K
12:22 52.27 52.27 52.27 52.27 1.2K
12:24 52.28 52.28 52.28 52.28 0.7K
12:25 52.28 52.34 52.28 52.34 4.4K
12:26 52.36 52.36 52.36 52.36 0.5K
12:27 52.36 52.36 52.36 52.36 0.1K
12:28 52.34 52.34 52.34 52.34 1.9K
12:29 52.34 52.34 52.34 52.34 1.0K
12:31 52.34 52.34 52.34 52.34 1.3K
12:33 52.34 52.34 52.34 52.34 1.6K
12:36 52.34 52.34 52.32 52.32 0.6K
12:37 52.33 52.33 52.31 52.31 1.8K
12:38 52.29 52.30 52.29 52.29 2.8K
12:42 52.27 52.27 52.25 52.25 0.7K
12:43 52.29 52.30 52.29 52.30 5.0K
12:44 52.29 52.29 52.29 52.29 0.9K
12:45 52.29 52.29 52.29 52.29 0.8K
12:46 52.30 52.30 52.30 52.30 0.5K
12:47 52.29 52.29 52.29 52.29 0.2K
12:48 52.30 52.30 52.26 52.26 1.3K
12:49 52.28 52.28 52.27 52.27 0.4K
12:50 52.24 52.24 52.24 52.24 1.3K
12:51 52.25 52.25 52.24 52.24 3.3K
12:52 52.23 52.24 52.23 52.24 1.7K
12:53 52.24 52.24 52.24 52.24 1.4K
12:54 52.23 52.23 52.23 52.23 2.2K
12:57 52.17 52.17 52.17 52.17 1.1K
12:58 52.17 52.17 52.17 52.17 0.4K
12:59 52.15 52.18 52.15 52.18 4.0K
13:00 52.18 52.22 52.18 52.20 3.3K
13:01 52.23 52.23 52.23 52.23 1.1K
13:02 52.26 52.27 52.26 52.27 4.0K
13:03 52.25 52.26 52.25 52.26 1.4K
13:04 52.26 52.27 52.25 52.25 1.5K
13:05 52.25 52.26 52.25 52.26 1.8K
13:06 52.26 52.26 52.23 52.23 1.7K
13:07 52.22 52.22 52.21 52.21 1.9K
13:08 52.21 52.21 52.21 52.21 0.5K
13:09 52.22 52.22 52.21 52.21 3.5K
13:11 52.23 52.23 52.23 52.23 1.6K
13:12 52.23 52.23 52.23 52.23 1.0K
13:13 52.23 52.23 52.23 52.23 1.8K
13:14 52.22 52.22 52.22 52.22 0.4K
13:15 52.22 52.22 52.20 52.20 0.5K
13:16 52.22 52.23 52.22 52.23 0.6K
13:17 52.24 52.24 52.24 52.24 1.7K
13:18 52.23 52.23 52.22 52.22 1.6K
13:19 52.22 52.23 52.22 52.22 2.2K
13:20 52.24 52.24 52.24 52.24 1.4K
13:21 52.24 52.24 52.24 52.24 0.8K
13:22 52.24 52.24 52.24 52.24 1.6K
13:24 52.23 52.23 52.21 52.21 0.9K
13:25 52.21 52.21 52.21 52.21 0.8K
13:26 52.19 52.19 52.18 52.18 1.6K
13:27 52.18 52.19 52.18 52.19 1.8K
13:28 52.19 52.19 52.19 52.19 1.1K
13:29 52.20 52.20 52.20 52.20 2.1K
13:30 52.21 52.24 52.21 52.24 1.8K
13:31 52.24 52.24 52.24 52.24 0.7K
13:32 52.24 52.25 52.24 52.25 0.8K
13:33 52.25 52.25 52.25 52.25 2.5K
13:34 52.27 52.27 52.27 52.27 2.2K
13:35 52.29 52.29 52.29 52.29 3.1K
13:36 52.30 52.30 52.30 52.30 0.6K
13:37 52.30 52.30 52.30 52.30 1.2K
13:38 52.31 52.32 52.29 52.32 5.0K
13:39 52.33 52.33 52.33 52.33 2.5K
13:40 52.31 52.31 52.31 52.31 0.7K
13:41 52.32 52.32 52.31 52.31 1.5K
13:42 52.30 52.30 52.30 52.30 1.1K
13:43 52.29 52.31 52.29 52.30 5.3K
13:44 52.29 52.29 52.29 52.29 1.2K
13:45 52.31 52.31 52.31 52.31 0.7K
13:46 52.30 52.31 52.30 52.31 1.7K
13:47 52.32 52.34 52.32 52.34 1.5K
13:48 52.34 52.34 52.34 52.34 2.8K
13:49 52.37 52.41 52.37 52.41 1.8K
13:50 52.40 52.41 52.40 52.41 1.5K
13:51 52.40 52.40 52.39 52.39 2.2K
13:53 52.38 52.38 52.38 52.38 0.4K
13:54 52.39 52.39 52.39 52.39 0.6K
13:55 52.37 52.37 52.36 52.36 1.0K
13:56 52.37 52.37 52.37 52.37 0.2K
13:57 52.35 52.35 52.34 52.34 0.8K
13:58 52.29 52.29 52.29 52.29 1.3K
13:59 52.31 52.31 52.31 52.31 1.0K
14:01 52.31 52.31 52.28 52.28 1.3K
14:02 52.27 52.29 52.26 52.26 3.0K
14:03 52.26 52.26 52.26 52.26 0.4K
14:04 52.24 52.25 52.24 52.25 3.1K
14:05 52.25 52.25 52.25 52.25 0.2K
14:06 52.25 52.26 52.25 52.26 2.2K
14:07 52.26 52.26 52.25 52.25 1.3K
14:08 52.25 52.26 52.25 52.25 5.9K
14:09 52.24 52.24 52.23 52.23 1.3K
14:10 52.23 52.23 52.21 52.21 1.8K
14:11 52.21 52.22 52.21 52.22 0.5K
14:12 52.22 52.22 52.22 52.22 2.1K
14:13 52.22 52.22 52.21 52.21 1.1K
14:14 52.20 52.21 52.20 52.21 1.0K
14:15 52.18 52.20 52.18 52.20 5.7K
14:16 52.20 52.20 52.19 52.19 0.8K
14:17 52.18 52.21 52.18 52.21 3.6K
14:18 52.21 52.21 52.21 52.21 1.7K
14:19 52.20 52.20 52.20 52.20 2.2K
14:20 52.21 52.21 52.21 52.21 2.5K
14:21 52.22 52.22 52.22 52.22 4.2K
14:22 52.22 52.22 52.21 52.21 1.5K
14:23 52.21 52.22 52.20 52.21 1.1K
14:24 52.22 52.22 52.22 52.22 0.4K
14:25 52.19 52.20 52.18 52.18 2.4K
14:26 52.18 52.18 52.18 52.18 1.1K
14:27 52.16 52.16 52.16 52.16 0.7K
14:28 52.16 52.16 52.14 52.16 1.4K
14:29 52.16 52.16 52.16 52.16 0.3K
14:30 52.14 52.14 52.13 52.13 1.2K
14:31 52.14 52.14 52.14 52.14 0.6K
14:32 52.10 52.15 52.10 52.15 7.5K
14:33 52.16 52.17 52.15 52.17 2.6K
14:34 52.17 52.17 52.17 52.17 0.8K
14:36 52.19 52.20 52.18 52.20 2.8K
14:37 52.19 52.19 52.18 52.18 1.9K
14:38 52.18 52.18 52.15 52.15 2.4K
14:39 52.15 52.15 52.15 52.15 0.7K
14:40 52.16 52.17 52.14 52.17 1.3K
14:41 52.17 52.17 52.16 52.16 1.4K
14:42 52.17 52.17 52.17 52.17 3.2K
14:43 52.14 52.14 52.14 52.14 0.6K
14:44 52.15 52.15 52.13 52.13 1.1K
14:45 52.13 52.21 52.13 52.21 6.4K
14:46 52.20 52.20 52.20 52.20 0.3K
14:47 52.20 52.20 52.20 52.20 1.2K
14:48 52.20 52.20 52.20 52.20 0.4K
14:49 52.20 52.20 52.19 52.20 1.6K
14:50 52.19 52.19 52.18 52.18 1.0K
14:51 52.18 52.18 52.17 52.17 2.2K
14:53 52.16 52.16 52.14 52.16 1.3K
14:54 52.16 52.17 52.16 52.17 0.7K
14:55 52.19 52.21 52.19 52.21 5.8K
14:56 52.21 52.23 52.21 52.23 2.0K
14:57 52.24 52.25 52.23 52.25 3.5K
14:58 52.25 52.26 52.25 52.26 0.9K
14:59 52.27 52.27 52.26 52.27 1.4K
15:00 52.26 52.26 52.25 52.25 1.4K
15:01 52.25 52.25 52.24 52.25 1.3K
15:02 52.26 52.26 52.23 52.23 2.0K
15:03 52.22 52.23 52.21 52.21 1.5K
15:04 52.20 52.21 52.18 52.18 2.1K
15:05 52.18 52.18 52.17 52.17 1.2K
15:06 52.17 52.19 52.17 52.17 4.5K
15:07 52.18 52.18 52.18 52.18 1.5K
15:08 52.19 52.19 52.13 52.13 2.9K
15:09 52.14 52.15 52.13 52.15 2.3K
15:10 52.14 52.15 52.14 52.15 2.6K
15:11 52.17 52.23 52.17 52.20 5.9K
15:12 52.18 52.18 52.18 52.18 0.6K
15:13 52.16 52.16 52.16 52.16 2.9K
15:14 52.16 52.16 52.11 52.11 1.8K
15:15 52.13 52.16 52.13 52.15 4.7K
15:16 52.16 52.16 52.16 52.16 2.0K
15:17 52.16 52.16 52.16 52.16 1.1K
15:18 52.15 52.15 52.14 52.15 4.8K
15:19 52.16 52.16 52.16 52.16 0.7K
15:20 52.14 52.15 52.13 52.15 4.2K
15:21 52.16 52.20 52.16 52.20 5.4K
15:22 52.20 52.21 52.19 52.19 3.1K
15:23 52.18 52.20 52.18 52.19 5.7K
15:24 52.21 52.21 52.19 52.19 4.3K
15:25 52.19 52.19 52.17 52.18 1.9K
15:26 52.17 52.17 52.15 52.15 6.5K
15:27 52.15 52.18 52.15 52.17 13.3K
15:28 52.17 52.17 52.17 52.17 1.6K
15:29 52.17 52.17 52.13 52.13 6.1K
15:30 52.12 52.18 52.11 52.18 22.3K
15:31 52.20 52.20 52.19 52.20 4.7K
15:32 52.18 52.22 52.18 52.21 6.4K
15:33 52.18 52.20 52.18 52.20 2.8K
15:34 52.19 52.19 52.15 52.16 4.9K
15:35 52.17 52.17 52.16 52.16 4.1K
15:36 52.16 52.16 52.14 52.15 5.7K
15:37 52.14 52.17 52.14 52.17 10.0K
15:38 52.17 52.19 52.17 52.17 6.6K
15:39 52.17 52.17 52.16 52.16 3.7K
15:40 52.17 52.19 52.17 52.18 9.3K
15:41 52.14 52.14 52.08 52.08 12.7K
15:42 52.08 52.13 52.07 52.12 12.8K
15:43 52.11 52.11 52.09 52.09 4.9K
15:44 52.10 52.10 52.07 52.07 10.3K
15:45 52.06 52.10 52.06 52.07 18.6K
15:46 52.12 52.13 52.11 52.11 10.0K
15:47 52.15 52.18 52.13 52.13 11.3K
15:48 52.14 52.14 52.09 52.09 14.6K
15:49 52.10 52.12 52.08 52.12 11.9K
15:50 52.12 52.12 52.01 52.06 17.7K
15:51 52.08 52.09 52.04 52.04 13.3K
15:52 52.06 52.06 52.01 52.03 7.1K
15:53 52.01 52.04 51.98 52.01 14.2K
15:54 51.99 52.05 51.98 52.05 15.2K
15:55 51.96 52.02 51.86 51.86 24.6K
15:56 51.89 51.96 51.86 51.86 20.4K
15:57 51.85 51.89 51.80 51.83 23.4K
15:58 51.84 51.84 51.74 51.77 28.3K
15:59 51.76 51.86 51.70 51.83 969.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据