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
2024-12-31 24.51 24.84 24.46 24.63 0.3M
2024-12-30 24.60 24.70 24.36 24.59 0.5M
2024-12-27 24.64 24.83 24.57 24.71 0.6M
2024-12-26 24.35 24.78 24.35 24.69 0.2M
2024-12-24 24.35 24.98 24.35 24.61 0.2M
2024-12-23 24.32 24.60 24.31 24.60 0.4M
2024-12-20 24.14 24.49 24.14 24.25 0.2M
2024-12-19 24.29 24.40 24.19 24.25 0.3M
2024-12-18 24.86 24.97 24.05 24.11 0.3M
2024-12-17 25.15 25.19 24.94 25.00 0.4M
2024-12-16 25.00 25.27 24.92 25.19 0.6M
2024-12-13 25.72 25.74 25.44 25.52 0.2M
2024-12-12 25.20 25.47 25.17 25.28 0.2M
2024-12-11 25.26 25.36 25.01 25.32 0.2M
2024-12-10 25.42 25.44 25.07 25.27 0.3M
2024-12-09 26.18 26.33 25.77 25.84 0.5M
2024-12-06 25.17 25.30 25.04 25.18 0.3M
2024-12-05 23.68 23.75 23.56 23.66 0.3M
2024-12-04 23.70 23.75 23.45 23.47 0.3M
2024-12-03 23.25 23.30 23.10 23.18 0.4M
2024-12-02 23.37 23.46 23.06 23.36 0.6M
2024-11-29 22.95 23.33 22.91 23.32 0.1M
2024-11-27 23.36 23.43 23.33 23.42 0.2M
2024-11-26 23.58 23.61 23.18 23.24 0.4M
2024-11-25 22.91 23.23 22.86 23.07 0.8M
2024-11-22 21.74 21.99 21.71 21.81 0.6M
2024-11-21 21.84 21.92 21.69 21.84 0.5M
2024-11-20 23.01 23.02 22.56 22.68 0.5M
2024-11-19 22.55 22.83 22.45 22.74 0.7M
2024-11-18 23.16 23.33 23.16 23.22 1.2M
2024-11-15 23.40 23.53 23.30 23.44 0.9M
2024-11-14 23.16 23.45 23.06 23.13 0.6M
2024-11-13 22.47 22.53 22.17 22.44 0.7M
2024-11-12 22.40 22.49 22.05 22.44 0.5M
2024-11-11 23.83 23.94 23.73 23.75 0.6M
2024-11-08 23.83 23.95 23.60 23.81 0.3M
2024-11-07 25.95 26.09 25.79 26.06 0.3M
2024-11-06 24.70 24.86 24.47 24.74 0.1M
2024-11-05 24.95 25.26 24.92 25.21 0.3M
2024-11-04 25.16 25.53 25.16 25.37 0.4M
2024-11-01 24.93 25.11 24.77 24.90 0.2M
2024-10-31 25.00 25.04 24.68 24.82 0.2M
2024-10-30 24.59 25.03 24.53 24.85 0.1M
2024-10-29 25.79 25.90 25.43 25.47 0.2M
2024-10-28 25.96 26.18 25.90 25.99 0.2M
2024-10-25 25.40 25.65 25.14 25.22 0.3M
2024-10-24 25.49 25.65 25.31 25.36 0.3M
2024-10-23 24.89 25.09 23.90 24.61 0.4M
2024-10-22 25.32 25.41 25.23 25.34 0.2M
2024-10-21 25.58 25.60 25.12 25.30 0.2M
2024-10-18 26.12 26.12 25.73 25.80 0.3M
2024-10-17 24.83 25.03 24.61 25.02 1.0M
2024-10-16 24.49 24.99 24.49 24.88 0.5M
2024-10-15 24.94 25.21 23.93 24.00 0.5M
2024-10-14 25.20 25.68 24.90 25.00 1.8M
2024-10-11 26.11 26.19 26.02 26.09 1.7M
2024-10-10 26.13 26.30 25.95 26.30 0.5M
2024-10-09 26.31 26.33 26.10 26.17 1.5M
2024-10-08 25.82 26.01 25.68 25.84 0.8M
2024-10-07 27.00 27.24 26.77 26.97 0.9M
2024-10-04 25.86 26.15 25.83 26.15 0.2M
2024-10-03 26.38 26.41 26.09 26.14 0.2M
2024-10-02 26.99 27.22 26.82 26.92 0.3M
2024-10-01 28.10 28.11 27.42 27.67 0.2M
2024-09-30 28.84 28.87 28.41 28.63 0.3M
2024-09-27 29.60 29.81 29.45 29.60 0.2M
2024-09-26 28.01 28.23 27.64 28.13 0.2M
2024-09-25 25.69 25.69 25.37 25.48 0.3M
2024-09-24 25.82 25.88 25.44 25.66 0.2M
2024-09-23 24.50 24.79 24.43 24.74 0.3M
2024-09-20 25.14 25.20 25.05 25.16 0.3M
2024-09-19 25.82 26.05 25.67 25.98 0.2M
2024-09-18 25.38 25.68 25.15 25.22 0.2M
2024-09-17 25.67 25.67 25.36 25.48 0.4M
2024-09-16 25.25 25.33 24.97 25.30 1.4M
2024-09-13 25.32 25.61 25.25 25.38 0.4M
2024-09-12 25.06 25.43 24.88 25.43 1.1M
2024-09-11 25.48 25.66 25.15 25.66 0.4M
2024-09-10 25.13 25.32 24.89 25.32 1.3M
2024-09-09 25.07 25.57 25.03 25.50 0.7M
2024-09-06 26.57 26.71 26.10 26.17 0.2M
2024-09-05 27.19 27.35 27.07 27.13 0.4M
2024-09-04 27.24 27.54 27.24 27.43 0.2M
2024-09-03 28.38 28.41 27.82 27.88 0.2M
2024-08-30 28.57 28.76 28.50 28.65 0.2M
2024-08-29 28.62 28.77 28.37 28.62 0.5M
2024-08-28 28.57 28.68 28.36 28.50 0.3M
2024-08-27 28.97 29.10 28.83 29.08 0.2M
2024-08-26 29.05 29.14 28.98 29.09 0.2M
2024-08-23 28.61 29.23 28.58 29.22 0.4M
2024-08-22 29.02 29.02 28.70 28.76 0.9M
2024-08-21 28.79 28.89 28.64 28.87 0.1M
2024-08-20 28.44 28.68 28.44 28.60 0.1M
2024-08-19 28.94 28.99 28.80 28.88 0.2M
2024-08-16 27.93 28.04 27.90 27.99 0.1M
2024-08-15 28.42 28.49 28.00 28.08 0.2M
2024-08-14 27.77 27.82 27.56 27.64 0.1M
2024-08-13 27.29 27.84 27.29 27.83 0.2M
2024-08-12 27.38 27.38 27.16 27.25 0.2M
2024-08-09 27.91 27.95 27.67 27.80 0.2M
2024-08-08 28.16 28.38 28.08 28.31 0.3M
2024-08-07 28.02 28.40 27.90 27.90 0.6M
2024-08-06 28.15 28.47 28.12 28.24 0.6M
2024-08-05 28.98 29.31 28.89 28.93 0.5M
2024-08-02 29.69 29.79 29.48 29.76 0.3M
2024-08-01 30.21 30.23 29.60 29.77 0.2M
2024-07-31 30.85 31.00 30.64 30.67 0.3M
2024-07-30 31.16 31.18 30.80 30.98 0.5M
2024-07-29 30.59 30.67 30.50 30.59 0.7M
2024-07-26 30.55 30.94 30.54 30.84 0.3M
2024-07-25 30.18 30.97 30.00 30.26 0.5M
2024-07-24 32.88 32.92 30.85 31.08 0.4M
2024-07-23 34.43 34.43 33.45 33.92 0.3M
2024-07-22 34.56 34.95 34.35 34.95 0.2M
2024-07-19 34.01 34.36 34.00 34.28 0.8M
2024-07-18 34.79 34.95 34.57 34.74 0.2M
2024-07-17 33.88 34.45 33.88 34.45 0.5M
2024-07-16 33.64 34.15 33.55 34.15 0.1M
2024-07-15 35.19 35.20 34.70 34.97 0.2M
2024-07-12 36.55 37.19 36.55 36.91 0.1M
2024-07-11 35.60 36.02 35.57 36.02 0.1M
2024-07-10 34.81 35.36 34.81 35.29 0.1M
2024-07-09 34.92 34.97 34.51 34.82 0.4M
2024-07-08 35.61 35.61 35.12 35.28 0.4M
2024-07-05 36.61 36.65 35.99 36.46 0.1M
2024-07-03 35.66 35.95 35.60 35.73 0.1M
2024-07-02 35.32 35.58 35.19 35.52 0.2M
2024-07-01 36.59 36.74 35.92 36.15 0.2M
2024-06-28 36.12 36.37 36.00 36.28 0.3M
2024-06-27 36.50 36.72 36.32 36.51 0.3M
2024-06-26 34.26 34.98 34.26 34.89 0.5M
2024-06-25 34.82 34.96 34.62 34.92 0.4M
2024-06-24 34.50 34.82 34.48 34.70 0.4M
2024-06-21 33.93 34.25 33.89 34.12 0.4M
2024-06-20 33.58 33.90 33.56 33.87 0.1M
2024-06-18 33.51 33.67 33.28 33.38 1.1M
2024-06-17 32.31 32.87 32.15 32.82 0.2M
2024-06-14 32.19 32.55 32.02 32.37 0.2M
2024-06-13 33.84 33.96 33.47 33.66 1.5M
2024-06-12 34.54 34.57 34.18 34.23 0.4M
2024-06-11 34.75 34.75 34.12 34.29 0.2M
2024-06-10 34.88 35.40 34.75 35.40 0.1M
2024-06-07 35.63 35.94 35.32 35.32 0.1M
2024-06-06 35.67 35.67 35.25 35.31 0.4M
2024-06-05 35.50 35.50 35.06 35.15 0.2M
2024-06-04 35.36 35.36 34.91 35.11 0.4M
2024-06-03 35.08 35.23 34.80 35.01 0.2M
2024-05-31 34.59 34.67 34.25 34.51 0.3M
2024-05-30 34.75 34.89 34.72 34.82 0.3M
2024-05-29 34.97 35.17 34.90 35.05 0.4M
2024-05-28 35.99 36.03 35.81 36.00 0.2M
2024-05-24 36.02 36.11 35.95 36.10 0.4M
2024-05-23 35.99 36.06 35.56 35.70 0.2M
2024-05-22 35.54 35.77 35.42 35.51 0.1M
2024-05-21 36.05 36.24 35.99 36.22 0.2M
2024-05-20 36.46 36.57 36.32 36.44 0.1M
2024-05-17 36.03 36.26 35.83 36.10 0.1M
2024-05-16 36.56 37.14 36.54 36.99 0.1M
2024-05-15 36.26 36.67 36.18 36.67 0.1M
2024-05-14 36.81 36.94 36.62 36.86 0.1M
2024-05-13 35.70 36.00 35.70 36.00 0.3M
2024-05-10 35.98 36.01 35.68 35.86 0.1M
2024-05-09 35.53 36.11 35.53 36.11 0.3M
2024-05-08 35.46 35.86 35.41 35.71 0.2M
2024-05-07 35.40 35.61 35.36 35.50 0.2M
2024-05-06 35.36 35.37 35.04 35.22 0.2M
2024-05-03 35.53 35.84 35.27 35.45 0.1M
2024-05-02 34.60 34.71 34.32 34.63 0.2M
2024-05-01 34.80 35.09 34.06 34.59 0.1M
2024-04-30 34.37 34.80 34.35 34.52 0.2M
2024-04-29 36.16 36.16 35.85 36.04 0.2M
2024-04-26 35.73 36.36 35.73 36.14 0.3M
2024-04-25 34.71 35.56 34.66 35.56 0.3M
2024-04-24 35.30 35.34 34.68 34.96 0.4M
2024-04-23 37.42 37.74 33.79 33.79 0.4M
2024-04-22 36.71 37.27 36.71 36.96 0.2M
2024-04-19 36.17 36.34 35.92 36.08 0.1M
2024-04-18 36.17 36.30 35.94 36.00 0.2M
2024-04-17 36.28 36.67 35.92 36.03 0.3M
2024-04-16 36.38 36.66 35.56 36.19 0.4M
2024-04-15 37.76 37.82 36.75 36.83 0.3M
2024-04-12 37.24 37.34 36.97 37.06 0.1M
2024-04-11 38.35 38.35 37.81 38.26 0.2M
2024-04-10 38.41 38.70 38.11 38.20 0.1M
2024-04-09 39.75 39.85 39.40 39.51 0.1M
2024-04-08 39.52 39.69 39.45 39.47 0.2M
2024-04-05 39.29 39.44 39.20 39.42 0.2M
2024-04-04 40.11 40.19 39.35 39.35 0.2M
2024-04-03 39.48 39.75 39.37 39.67 0.1M
2024-04-02 39.28 39.58 39.25 39.41 0.1M
2024-04-01 40.17 40.17 39.20 39.40 0.2M
2024-03-28 39.58 39.74 39.39 39.62 0.1M
2024-03-27 39.07 39.87 39.05 39.87 0.3M
2024-03-26 39.02 39.50 38.96 39.32 0.4M
2024-03-25 38.48 38.66 38.24 38.26 0.2M
2024-03-22 38.91 39.13 38.61 38.64 0.2M
2024-03-21 40.24 40.70 39.89 40.20 0.3M
2024-03-20 39.66 41.51 39.66 41.44 0.5M
2024-03-19 46.09 46.32 41.63 41.91 0.5M
2024-03-18 46.26 46.27 45.72 46.03 0.5M
2024-03-15 46.37 46.74 46.26 46.46 0.1M
2024-03-14 47.15 47.15 46.08 46.22 0.2M
2024-03-13 46.17 46.72 46.17 46.39 0.2M
2024-03-12 45.75 46.63 45.56 46.63 0.1M
2024-03-11 45.62 46.01 45.34 45.90 0.1M
2024-03-08 45.75 45.84 45.42 45.53 0.1M
2024-03-07 44.62 45.17 44.57 45.14 0.1M
2024-03-06 44.97 45.07 44.76 44.89 0.2M
2024-03-05 44.37 44.71 44.34 44.61 0.1M
2024-03-04 45.22 45.31 44.97 45.19 0.1M
2024-03-01 45.73 46.09 45.28 46.07 0.1M
2024-02-29 46.08 46.14 45.76 46.04 0.1M
2024-02-28 46.00 46.30 45.97 46.27 0.3M
2024-02-27 46.80 47.14 46.80 46.96 0.1M
2024-02-26 46.28 46.48 46.22 46.44 0.1M
2024-02-23 46.48 46.65 45.92 46.09 0.2M
2024-02-22 47.16 47.41 46.87 47.39 0.2M
2024-02-21 46.32 46.72 46.31 46.68 0.2M
2024-02-20 46.15 46.42 46.12 46.42 0.2M
2024-02-16 46.18 46.24 45.91 45.92 0.1M
2024-02-15 45.78 45.87 45.46 45.80 0.1M
2024-02-14 44.67 44.82 44.53 44.81 0.2M
2024-02-13 43.66 44.12 43.54 43.79 0.2M
2024-02-12 44.36 44.68 44.19 44.34 0.1M
2024-02-09 44.48 44.79 44.40 44.79 0.1M
2024-02-08 44.55 44.68 43.72 44.14 0.1M
2024-02-07 42.18 42.29 41.91 42.29 0.1M
2024-02-06 41.45 42.21 41.45 42.15 0.2M
2024-02-05 41.34 41.48 40.97 41.41 0.1M
2024-02-02 40.84 40.84 40.49 40.66 0.4M
2024-02-01 41.07 41.44 40.78 41.32 0.3M
2024-01-31 41.65 41.79 41.15 41.20 0.1M
2024-01-30 41.62 41.90 41.45 41.87 0.2M
2024-01-29 41.40 41.98 41.38 41.93 0.2M
2024-01-26 41.89 42.28 41.60 41.63 0.1M
2024-01-25 38.90 39.90 38.82 39.90 0.1M
2024-01-24 39.99 39.99 39.57 39.57 0.3M
2024-01-23 38.87 39.24 38.72 39.14 0.6M
2024-01-22 38.25 38.60 38.12 38.52 0.4M
2024-01-19 37.94 38.50 37.83 38.49 0.2M
2024-01-18 38.52 38.57 38.12 38.54 0.5M
2024-01-17 37.50 37.73 37.30 37.70 0.7M
2024-01-16 38.92 39.03 38.67 38.84 0.8M
2024-01-12 39.50 40.06 39.40 39.79 0.3M
2024-01-11 41.50 41.60 40.32 40.79 0.5M
2024-01-10 41.57 42.55 41.51 42.37 0.3M
2024-01-09 41.96 42.40 41.77 42.09 0.1M
2024-01-08 41.63 42.64 41.60 42.64 0.3M
2024-01-05 40.98 41.72 40.98 41.37 0.1M
2024-01-04 41.39 41.66 41.30 41.45 0.2M
2024-01-03 41.32 41.79 41.26 41.59 0.1M
2024-01-02 42.83 43.22 42.71 42.95 0.2M