开云集团（Kering)

PPRUY
🏛️ 美国 →
33.78
最后更新: 2025-09-29
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
2022-12-30 50.91 51.08 50.66 50.66 0.2M
2022-12-29 51.08 51.55 51.01 51.35 0.1M
2022-12-28 51.10 51.23 50.15 50.19 0.1M
2022-12-27 50.84 51.18 50.70 50.71 0.1M
2022-12-23 49.80 50.26 49.60 50.24 0.1M
2022-12-22 50.24 50.39 49.76 50.37 0.2M
2022-12-21 50.35 51.15 50.35 50.77 0.3M
2022-12-20 49.55 49.82 49.26 49.63 0.1M
2022-12-19 51.62 51.68 51.10 51.19 0.2M
2022-12-16 51.86 52.19 51.32 52.04 0.1M
2022-12-15 53.13 53.22 52.43 52.61 0.1M
2022-12-14 55.58 56.07 55.16 55.57 0.1M
2022-12-13 56.54 56.72 55.06 55.45 0.1M
2022-12-12 54.77 54.88 54.20 54.88 0.2M
2022-12-09 54.83 55.35 54.71 54.92 0.1M
2022-12-08 54.90 55.24 54.60 55.03 0.1M
2022-12-07 55.15 55.51 54.60 54.96 0.1M
2022-12-06 57.20 57.31 56.11 56.58 0.1M
2022-12-05 57.66 57.75 56.97 57.24 0.3M
2022-12-02 58.41 59.06 58.30 58.98 0.1M
2022-12-01 59.64 60.05 59.20 59.50 0.1M
2022-11-30 59.27 59.78 58.18 59.63 0.1M
2022-11-29 57.14 57.57 57.00 57.26 0.1M
2022-11-28 56.44 56.92 55.95 56.09 0.1M
2022-11-25 56.53 56.85 56.29 56.72 0.1M
2022-11-23 55.53 56.78 55.53 56.40 0.2M
2022-11-22 55.74 56.21 55.62 56.21 0.1M
2022-11-21 56.17 56.57 55.99 56.57 0.3M
2022-11-18 56.98 57.19 56.68 56.87 0.2M
2022-11-17 55.69 56.36 55.53 56.36 0.2M
2022-11-16 55.86 55.98 55.51 55.77 0.4M
2022-11-15 56.86 56.96 55.16 55.84 0.1M
2022-11-14 55.45 56.24 55.45 55.95 0.1M
2022-11-11 55.48 56.82 55.38 56.64 0.2M
2022-11-10 53.58 54.34 53.47 54.30 0.1M
2022-11-09 51.29 51.64 50.75 50.75 0.1M
2022-11-08 51.14 52.04 51.11 51.57 0.1M
2022-11-07 50.84 50.87 50.27 50.56 0.2M
2022-11-04 49.30 50.49 49.18 50.35 0.3M
2022-11-03 45.50 46.60 45.50 45.73 0.2M
2022-11-02 46.81 47.66 46.08 46.25 0.2M
2022-11-01 47.89 47.92 46.55 47.06 0.1M
2022-10-31 46.00 46.06 45.51 45.86 0.2M
2022-10-28 46.08 46.59 45.96 46.59 0.2M
2022-10-27 47.55 47.64 46.66 46.68 0.2M
2022-10-26 47.20 48.27 47.20 47.88 0.1M
2022-10-25 45.44 47.21 45.44 47.21 0.2M
2022-10-24 45.18 45.53 44.78 45.19 0.3M
2022-10-21 44.31 45.21 44.15 45.19 0.2M
2022-10-20 45.23 46.37 44.39 45.25 0.2M
2022-10-19 45.08 45.26 44.42 44.75 0.1M
2022-10-18 46.54 46.54 45.59 46.07 0.2M
2022-10-17 45.04 45.61 45.04 45.35 0.1M
2022-10-14 44.57 44.83 43.20 43.26 0.2M
2022-10-13 41.61 43.98 41.30 43.71 0.2M
2022-10-12 43.13 43.40 42.84 43.11 0.2M
2022-10-11 42.92 44.00 42.58 43.20 0.3M
2022-10-10 43.38 43.42 42.67 43.08 0.1M
2022-10-07 43.89 44.00 43.38 43.64 0.5M
2022-10-06 44.87 45.10 44.38 44.47 0.4M
2022-10-05 46.35 46.64 45.42 45.98 0.1M
2022-10-04 46.85 47.88 46.85 47.76 0.2M
2022-10-03 44.06 44.89 43.73 44.74 0.2M
2022-09-30 43.68 44.94 43.68 44.16 0.2M
2022-09-29 44.41 44.67 43.77 44.62 0.2M
2022-09-28 43.67 45.29 43.48 45.29 0.1M
2022-09-27 44.30 44.64 43.38 43.68 0.3M
2022-09-26 45.84 46.16 45.10 45.25 0.2M
2022-09-23 47.41 47.41 45.77 46.25 0.3M
2022-09-22 49.12 49.21 48.35 48.96 0.1M
2022-09-21 49.18 49.99 48.66 48.66 0.1M
2022-09-20 49.61 49.69 48.76 49.27 0.1M
2022-09-19 48.71 49.77 48.66 49.73 0.1M
2022-09-16 49.29 49.89 49.15 49.61 0.1M
2022-09-15 50.33 51.27 50.05 50.11 0.1M
2022-09-14 51.58 52.14 51.39 51.95 0.2M
2022-09-13 52.78 53.07 51.49 51.60 0.2M
2022-09-12 53.30 53.97 53.30 53.46 0.1M
2022-09-09 52.26 52.72 52.12 52.59 0.1M
2022-09-08 50.68 51.72 50.46 51.25 0.2M
2022-09-07 49.89 51.49 49.85 51.49 0.2M
2022-09-06 49.36 49.66 48.86 49.05 0.2M
2022-09-02 49.65 49.83 47.69 47.92 0.1M
2022-09-01 48.91 49.48 48.26 49.48 0.3M
2022-08-31 51.13 51.26 50.22 50.23 0.2M
2022-08-30 52.15 52.24 51.14 51.29 0.1M
2022-08-29 51.36 52.08 51.35 51.85 0.1M
2022-08-26 54.21 54.37 52.16 52.19 0.0M
2022-08-25 53.83 54.62 53.80 54.45 0.1M
2022-08-24 53.77 54.33 53.54 54.08 0.2M
2022-08-23 53.32 54.06 53.28 53.50 0.4M
2022-08-22 54.44 54.45 53.38 53.40 0.1M
2022-08-19 56.73 56.81 55.84 55.98 0.1M
2022-08-18 57.17 57.22 56.61 56.72 0.1M
2022-08-17 57.21 57.82 57.05 57.55 0.1M
2022-08-16 56.81 57.75 56.76 57.59 0.1M
2022-08-15 57.20 57.39 56.95 57.29 0.1M
2022-08-12 57.40 58.09 57.25 57.91 0.1M
2022-08-11 57.56 57.95 57.39 57.41 0.3M
2022-08-10 56.94 57.40 56.73 57.21 0.1M
2022-08-09 56.16 56.33 55.52 55.59 0.1M
2022-08-08 56.25 56.60 55.76 55.95 0.1M
2022-08-05 55.20 55.57 54.89 55.44 0.1M
2022-08-04 56.32 57.00 56.12 56.76 0.1M
2022-08-03 55.54 56.39 55.41 56.30 0.1M
2022-08-02 55.68 55.74 54.89 54.89 0.2M
2022-08-01 56.49 57.10 56.39 56.72 0.2M
2022-07-29 56.78 57.28 56.70 57.17 0.1M
2022-07-28 55.71 57.11 55.34 57.05 0.2M
2022-07-27 53.24 54.12 52.12 53.53 0.1M
2022-07-26 53.06 53.15 51.84 52.55 0.1M
2022-07-25 54.84 54.93 54.15 54.34 0.2M
2022-07-22 54.33 54.76 53.68 53.90 0.1M
2022-07-21 53.80 54.29 53.54 54.16 0.3M
2022-07-20 53.62 53.91 52.91 53.26 0.2M
2022-07-19 53.55 54.34 53.47 54.20 0.2M
2022-07-18 51.99 52.17 51.52 51.52 0.9M
2022-07-15 49.07 50.17 48.65 49.96 2.2M
2022-07-14 49.57 50.58 49.02 50.41 0.7M
2022-07-13 49.33 50.68 49.33 50.30 0.1M
2022-07-12 49.61 50.89 49.59 50.27 0.1M
2022-07-11 49.71 50.23 49.25 49.61 0.1M
2022-07-08 50.45 51.05 50.12 50.76 0.1M
2022-07-07 51.40 51.84 51.14 51.32 1.3M
2022-07-06 49.78 50.23 49.42 50.03 0.3M
2022-07-05 48.88 50.08 48.66 50.02 0.2M
2022-07-01 50.66 51.38 50.25 51.31 0.1M
2022-06-30 50.65 51.87 50.26 51.51 0.2M
2022-06-29 52.14 52.62 51.86 52.09 0.8M
2022-06-28 53.11 53.55 52.31 52.31 0.6M
2022-06-27 52.68 52.77 52.11 52.24 0.2M
2022-06-24 52.65 53.45 52.61 53.45 0.1M
2022-06-23 51.18 51.91 51.09 51.91 0.1M
2022-06-22 50.73 51.84 50.69 51.26 0.1M
2022-06-21 51.83 52.27 51.72 52.08 0.3M
2022-06-17 50.49 50.92 50.09 50.50 0.1M
2022-06-16 51.41 51.98 51.08 51.41 0.1M
2022-06-15 52.45 53.46 51.80 52.95 0.2M
2022-06-14 51.27 51.58 50.59 51.09 0.4M
2022-06-13 51.78 52.30 51.43 51.77 0.4M
2022-06-10 53.84 54.23 53.38 53.81 0.1M
2022-06-09 55.23 55.23 54.21 54.30 0.1M
2022-06-08 55.68 56.20 55.64 55.67 0.1M
2022-06-07 55.45 56.52 55.35 56.42 0.1M
2022-06-06 56.70 56.89 56.10 56.11 0.2M
2022-06-03 56.01 56.07 55.45 55.80 0.1M
2022-06-02 55.84 56.44 55.58 56.35 0.1M
2022-06-01 55.46 55.50 53.89 54.24 0.1M
2022-05-31 53.81 55.00 53.64 54.51 0.2M
2022-05-27 51.96 52.61 51.89 52.52 0.1M
2022-05-26 49.22 50.29 49.22 50.15 0.1M
2022-05-25 47.47 48.68 47.47 48.45 0.1M
2022-05-24 48.15 48.43 47.75 48.25 0.1M
2022-05-23 47.63 48.60 47.46 48.44 0.1M
2022-05-20 48.13 48.20 46.83 47.61 0.4M
2022-05-19 47.03 48.53 47.03 47.98 0.2M
2022-05-18 48.94 49.45 47.75 47.75 0.2M
2022-05-17 49.79 49.81 49.17 49.80 0.1M
2022-05-16 47.45 48.55 47.24 48.19 0.1M
2022-05-13 47.20 48.00 47.11 47.79 0.1M
2022-05-12 45.63 46.97 45.40 46.36 0.1M
2022-05-11 48.02 48.61 47.21 47.46 0.1M
2022-05-10 47.50 47.66 46.47 46.89 0.2M
2022-05-09 47.19 47.38 46.57 46.57 0.2M
2022-05-06 48.32 48.96 47.79 48.26 0.3M
2022-05-05 50.98 51.00 48.95 49.30 0.1M
2022-05-04 51.31 52.58 50.41 52.58 0.1M
2022-05-03 51.68 51.80 51.14 51.31 0.1M
2022-05-02 51.56 52.45 51.47 52.10 0.1M
2022-04-29 53.39 53.66 52.49 52.49 0.1M
2022-04-28 53.22 53.57 51.91 53.42 0.1M
2022-04-27 52.77 53.56 52.40 52.83 0.1M
2022-04-26 54.99 54.99 53.38 53.39 0.1M
2022-04-25 54.40 54.94 53.90 54.82 0.1M
2022-04-22 57.66 57.67 56.51 56.60 0.2M
2022-04-21 60.35 60.74 54.68 55.06 0.3M
2022-04-20 58.85 58.98 58.23 58.33 0.6M
2022-04-19 56.55 57.57 56.55 57.48 0.4M
2022-04-18 57.14 58.80 57.14 57.50 0.1M
2022-04-14 57.73 57.81 57.22 57.31 0.4M
2022-04-13 55.88 57.18 55.77 56.73 0.7M
2022-04-12 57.89 58.70 57.22 57.86 0.4M
2022-04-11 58.67 58.71 57.75 57.76 0.2M
2022-04-08 59.27 59.94 59.22 59.55 0.2M
2022-04-07 60.16 60.38 59.45 60.00 0.3M
2022-04-06 61.39 61.39 59.89 60.48 0.6M
2022-04-05 63.65 64.10 63.22 63.45 0.1M
2022-04-04 63.89 64.58 63.70 64.49 0.1M
2022-04-01 63.46 63.86 63.01 63.86 0.0M
2022-03-31 63.95 64.47 63.21 63.21 0.1M
2022-03-30 65.30 65.57 64.78 65.41 0.1M
2022-03-29 67.33 67.64 65.97 66.60 0.2M
2022-03-28 64.54 65.04 64.02 65.04 0.1M
2022-03-25 64.83 65.01 63.67 64.35 0.1M
2022-03-24 63.43 63.97 63.08 63.87 0.2M
2022-03-23 63.56 64.06 63.14 63.59 0.1M
2022-03-22 66.00 66.25 65.40 65.74 0.1M
2022-03-21 66.09 66.15 65.04 65.42 0.1M
2022-03-18 65.20 67.16 65.05 67.15 0.1M
2022-03-17 65.09 66.29 65.03 65.89 0.2M
2022-03-16 63.84 65.92 63.33 65.42 0.1M
2022-03-15 61.38 61.40 60.37 61.28 0.2M
2022-03-14 62.18 62.62 61.02 61.02 0.1M
2022-03-11 61.98 62.03 60.24 60.24 0.1M
2022-03-10 60.54 61.60 60.39 61.18 0.2M
2022-03-09 63.49 65.30 62.65 64.04 0.3M
2022-03-08 58.37 61.83 57.35 59.54 0.2M
2022-03-07 60.61 60.61 57.07 57.67 0.3M
2022-03-04 61.83 61.94 60.72 61.46 0.2M
2022-03-03 68.39 68.39 66.35 66.75 0.3M
2022-03-02 68.46 69.47 67.61 68.07 0.4M
2022-03-01 69.58 69.69 66.83 67.76 0.1M
2022-02-28 70.03 72.12 69.87 70.22 0.1M
2022-02-25 71.06 72.42 70.81 72.42 0.1M
2022-02-24 68.47 71.12 68.28 70.97 0.2M
2022-02-23 74.48 74.55 72.41 72.45 0.1M
2022-02-22 73.00 74.30 72.60 74.30 0.1M
2022-02-18 75.77 76.24 75.10 75.78 0.1M
2022-02-17 76.54 76.56 74.75 75.03 0.1M
2022-02-16 71.29 72.82 70.91 72.82 0.1M
2022-02-15 71.13 72.00 70.92 71.85 0.2M
2022-02-14 68.83 69.89 68.45 69.35 0.2M
2022-02-11 70.82 70.97 68.84 69.10 0.1M
2022-02-10 71.62 72.33 71.15 71.23 0.1M
2022-02-09 74.25 74.32 73.63 74.00 0.1M
2022-02-08 72.91 73.85 72.50 73.85 0.0M
2022-02-07 73.69 74.65 73.61 74.15 0.1M
2022-02-04 74.62 75.65 74.23 75.14 0.1M
2022-02-03 74.98 75.69 74.56 74.71 0.0M
2022-02-02 77.83 77.83 76.65 77.09 0.1M
2022-02-01 76.12 76.24 75.28 76.24 0.1M
2022-01-31 72.83 74.56 72.70 74.46 0.1M
2022-01-28 71.45 72.99 70.82 72.99 0.1M
2022-01-27 72.79 74.11 72.19 74.07 0.1M
2022-01-26 74.48 74.67 72.83 73.32 0.1M
2022-01-25 73.33 73.71 72.22 73.25 0.3M
2022-01-24 73.31 74.44 72.10 74.44 0.4M
2022-01-21 75.15 75.82 74.92 75.05 0.1M
2022-01-20 76.67 77.46 76.00 76.11 0.1M
2022-01-19 77.68 77.94 76.84 77.12 0.3M
2022-01-18 76.34 77.05 75.37 75.85 0.1M
2022-01-14 76.57 76.63 75.60 76.51 0.1M
2022-01-13 79.74 80.00 78.00 78.00 0.1M
2022-01-12 81.28 82.55 80.94 82.22 0.1M
2022-01-11 80.34 81.25 79.81 81.25 0.0M
2022-01-10 79.06 79.69 78.20 79.69 0.1M
2022-01-07 81.97 82.00 80.85 81.47 0.0M
2022-01-06 81.75 81.75 80.85 80.85 0.0M
2022-01-05 82.94 84.02 82.51 82.57 0.0M
2022-01-04 81.23 81.41 80.88 81.25 0.0M
2022-01-03 80.23 80.52 79.87 80.38 0.1M