Persimmon Plc

PSMMY
🏛️ 美国 →
30.93
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
2025-09-29 30.49 30.93 30.41 30.93 0.0M
2025-09-26 29.90 30.15 29.90 30.06 0.0M
2025-09-25 29.76 29.80 29.63 29.69 0.0M
2025-09-24 30.36 30.41 30.17 30.32 0.0M
2025-09-23 30.34 30.34 29.91 30.06 0.0M
2025-09-22 29.85 29.88 29.76 29.77 0.0M
2025-09-19 29.98 30.14 29.94 30.02 0.0M
2025-09-18 30.40 30.41 30.11 30.19 0.0M
2025-09-17 30.35 30.63 30.19 30.27 0.0M
2025-09-16 29.87 29.94 29.84 29.87 0.0M
2025-09-15 29.71 29.71 29.56 29.70 0.0M
2025-09-12 29.51 29.68 29.45 29.45 0.0M
2025-09-11 29.37 29.77 29.36 29.66 0.0M
2025-09-10 29.23 29.42 28.97 29.27 0.0M
2025-09-09 29.64 29.65 29.37 29.55 0.0M
2025-09-08 29.87 30.26 29.77 30.03 0.0M
2025-09-05 29.72 29.96 29.51 29.69 0.0M
2025-09-04 28.84 29.29 28.73 28.82 0.0M
2025-09-03 28.38 28.77 28.38 28.57 0.0M
2025-09-02 27.82 28.13 27.82 28.09 0.0M
2025-08-29 28.91 29.12 28.91 28.93 0.0M
2025-08-28 29.33 29.92 29.26 29.27 0.0M
2025-08-27 29.71 29.71 29.39 29.67 0.1M
2025-08-26 30.02 30.74 29.92 29.92 0.0M
2025-08-25 30.87 32.61 29.16 30.30 0.0M
2025-08-22 30.09 31.26 30.05 30.82 0.0M
2025-08-21 29.86 30.13 29.68 29.68 0.0M
2025-08-20 30.37 30.87 30.23 30.23 0.0M
2025-08-19 30.58 30.94 30.48 30.51 0.0M
2025-08-18 29.86 29.89 29.70 29.83 0.0M
2025-08-15 29.82 29.88 29.73 29.81 0.0M
2025-08-14 29.83 30.15 29.73 30.09 0.0M
2025-08-13 30.66 31.10 30.63 30.92 0.0M
2025-08-12 30.86 30.97 30.68 30.69 0.0M
2025-08-11 30.88 30.99 30.54 30.54 0.0M
2025-08-08 30.94 31.56 30.92 31.04 0.0M
2025-08-07 31.05 31.24 30.70 30.70 0.0M
2025-08-06 30.90 31.37 30.90 31.19 0.0M
2025-08-05 31.06 31.68 31.03 31.16 0.0M
2025-08-04 31.05 31.51 30.70 30.70 0.0M
2025-08-01 30.49 31.28 30.49 30.76 0.0M
2025-07-31 30.57 30.72 30.38 30.43 0.0M
2025-07-30 31.16 31.17 30.48 30.52 0.0M
2025-07-29 31.52 31.98 30.79 31.19 0.0M
2025-07-28 31.81 32.15 31.43 31.44 0.0M
2025-07-25 32.19 32.46 32.04 32.46 0.0M
2025-07-24 32.75 33.26 32.67 32.94 0.0M
2025-07-23 32.49 33.18 32.49 33.12 0.0M
2025-07-22 32.16 32.46 31.99 32.29 0.0M
2025-07-21 32.04 32.50 32.04 32.50 0.0M
2025-07-18 32.00 32.40 31.78 32.40 0.0M
2025-07-17 31.64 32.29 31.63 31.82 0.0M
2025-07-16 31.91 32.36 31.54 31.72 0.0M
2025-07-15 32.40 32.55 32.15 32.55 0.0M
2025-07-14 33.37 33.37 32.91 33.12 0.0M
2025-07-11 33.04 33.04 33.04 33.04 0.0M
2025-07-10 33.77 33.91 33.69 33.83 0.0M
2025-07-09 33.80 34.11 33.61 33.64 0.0M
2025-07-08 32.82 33.48 32.81 33.25 0.0M
2025-07-07 31.62 33.53 31.62 33.10 0.0M
2025-07-03 33.75 33.89 33.71 33.89 0.0M
2025-07-02 33.46 33.56 32.73 33.56 0.0M
2025-07-01 35.79 36.50 35.57 36.25 0.0M
2025-06-30 36.04 36.35 35.81 36.17 0.0M
2025-06-27 37.86 37.86 37.06 37.51 0.0M
2025-06-26 37.23 37.52 36.85 37.00 0.0M
2025-06-25 36.70 37.29 36.66 36.66 0.1M
2025-06-24 37.60 37.61 36.69 36.69 0.0M
2025-06-23 35.30 37.15 35.29 36.40 0.0M
2025-06-20 35.40 36.06 35.36 36.06 0.0M
2025-06-18 36.84 37.57 36.56 36.56 0.0M
2025-06-17 37.20 37.21 36.52 36.53 0.0M
2025-06-16 37.73 38.36 37.21 37.21 0.0M
2025-06-13 37.54 38.27 37.50 37.50 0.0M
2025-06-12 38.21 38.84 38.05 38.22 0.0M
2025-06-11 38.51 38.51 37.68 37.68 0.0M
2025-06-10 37.12 37.86 37.09 37.26 0.0M
2025-06-09 35.36 35.88 35.36 35.56 0.0M
2025-06-06 35.09 35.11 34.78 34.90 0.0M
2025-06-05 34.75 35.04 34.67 35.04 0.0M
2025-06-04 35.31 35.92 35.31 35.62 0.0M
2025-06-03 35.13 35.86 35.07 35.07 0.0M
2025-06-02 35.89 36.28 35.86 36.22 0.0M
2025-05-30 36.35 36.35 36.01 36.02 0.0M
2025-05-29 36.44 36.73 36.36 36.41 0.0M
2025-05-28 35.51 36.24 35.47 35.80 0.0M
2025-05-27 36.39 37.06 36.15 36.15 0.0M
2025-05-23 35.70 36.46 35.62 35.92 0.0M
2025-05-22 36.13 36.71 35.56 36.15 0.0M
2025-05-21 36.99 37.07 36.53 36.71 0.0M
2025-05-20 36.93 37.67 36.93 37.31 0.0M
2025-05-19 36.69 37.43 36.69 37.19 0.0M
2025-05-16 36.55 36.74 35.35 36.17 0.0M
2025-05-15 36.09 36.51 35.76 36.43 0.0M
2025-05-14 35.87 36.74 35.25 35.78 0.0M
2025-05-13 36.54 36.74 36.21 36.61 0.0M
2025-05-12 36.03 36.59 35.40 35.40 0.0M
2025-05-09 35.81 36.19 35.64 35.98 0.0M
2025-05-08 36.64 36.74 35.32 35.32 0.0M
2025-05-07 36.12 36.74 35.44 36.20 0.0M
2025-05-06 37.10 37.11 36.45 36.48 0.0M
2025-05-05 35.29 37.24 35.29 36.22 0.0M
2025-05-02 36.63 37.00 36.01 36.45 0.0M
2025-05-01 35.75 36.99 34.71 35.52 0.0M
2025-04-30 34.53 35.37 34.48 34.78 0.0M
2025-04-29 34.93 35.45 34.11 34.89 0.0M
2025-04-28 34.06 35.35 33.59 34.65 0.0M
2025-04-25 33.61 34.48 32.46 34.06 0.0M
2025-04-24 33.51 33.71 32.77 33.24 0.0M
2025-04-23 33.82 33.82 32.39 32.94 0.0M
2025-04-22 33.16 33.96 33.05 33.09 0.0M
2025-04-21 30.62 32.35 30.62 31.85 0.0M
2025-04-17 32.90 33.00 31.69 32.54 0.0M
2025-04-16 32.12 32.12 31.28 31.64 0.0M
2025-04-15 31.19 31.85 30.28 31.59 0.0M
2025-04-14 30.30 30.60 29.98 30.58 0.0M
2025-04-11 29.60 30.19 29.06 30.19 0.0M
2025-04-10 29.32 29.88 28.51 28.86 0.0M
2025-04-09 28.40 30.41 27.87 30.40 0.0M
2025-04-08 30.14 30.26 28.22 28.22 0.0M
2025-04-07 29.69 30.75 29.10 29.16 0.0M
2025-04-04 31.00 31.00 29.94 29.94 0.0M
2025-04-03 32.35 32.40 31.66 32.40 0.0M
2025-04-02 30.68 31.30 30.68 31.03 0.0M
2025-04-01 31.41 31.88 31.28 31.65 0.1M
2025-03-31 31.17 31.52 30.92 31.26 0.0M
2025-03-28 30.06 31.77 30.06 31.37 0.4M
2025-03-27 31.19 31.55 30.62 30.92 0.3M
2025-03-26 31.33 31.50 30.95 31.32 0.2M
2025-03-25 31.40 31.83 31.34 31.38 0.2M
2025-03-24 31.11 31.57 30.84 31.32 0.1M
2025-03-21 31.13 31.60 30.92 31.60 0.1M
2025-03-20 31.65 32.04 31.57 31.57 0.0M
2025-03-19 31.46 31.87 31.07 31.56 0.0M
2025-03-18 31.80 31.80 31.14 31.43 0.0M
2025-03-17 31.30 31.79 31.21 31.40 0.0M
2025-03-14 31.00 31.22 30.62 30.94 0.0M
2025-03-13 30.10 30.76 30.06 30.76 0.3M
2025-03-12 31.09 31.14 30.33 30.33 0.0M
2025-03-11 31.41 32.54 31.30 31.95 0.0M
2025-03-10 30.35 30.35 29.58 29.84 0.0M
2025-03-07 30.46 30.67 30.11 30.40 0.0M
2025-03-06 29.76 30.27 29.42 29.59 0.0M
2025-03-05 29.93 30.27 29.44 30.08 0.0M
2025-03-04 29.68 30.31 29.42 29.98 0.0M
2025-03-03 30.57 31.12 29.94 29.94 0.0M
2025-02-28 30.26 30.49 29.92 29.97 0.0M
2025-02-27 28.99 29.54 28.50 28.54 0.0M
2025-02-26 29.85 30.09 29.62 29.62 0.0M
2025-02-25 30.76 30.85 30.23 30.53 0.0M
2025-02-24 30.65 30.83 30.07 30.63 0.0M
2025-02-21 30.74 31.30 30.18 31.21 0.0M
2025-02-20 30.92 31.21 30.82 30.82 0.0M
2025-02-19 30.70 31.05 30.43 30.58 0.0M
2025-02-18 31.15 31.62 30.81 31.17 0.0M
2025-02-14 31.44 32.02 31.05 31.35 0.0M
2025-02-13 31.30 31.47 30.78 31.47 0.0M
2025-02-12 30.53 31.00 30.45 30.65 0.0M
2025-02-11 30.55 31.15 30.25 30.70 0.0M
2025-02-10 31.15 31.25 31.06 31.11 0.0M
2025-02-07 30.85 31.23 30.72 30.86 0.0M
2025-02-06 31.70 31.70 31.15 31.16 0.0M
2025-02-05 32.07 32.53 31.96 32.53 0.0M
2025-02-04 31.47 31.91 31.34 31.86 0.0M
2025-02-03 31.04 32.08 31.04 31.40 0.0M
2025-01-31 31.31 31.87 30.92 31.21 0.0M
2025-01-30 31.72 32.25 31.36 32.25 0.0M
2025-01-29 31.43 31.59 30.83 31.29 0.0M
2025-01-28 31.69 32.20 31.08 31.78 0.0M
2025-01-27 31.03 31.18 30.73 30.84 0.0M
2025-01-24 30.63 31.17 30.51 30.91 0.0M
2025-01-23 30.88 31.17 30.75 31.01 0.0M
2025-01-22 30.05 30.14 29.61 29.81 0.0M
2025-01-21 29.70 30.06 29.37 30.06 0.0M
2025-01-17 29.53 29.60 29.23 29.33 0.0M
2025-01-16 27.68 29.24 27.68 29.24 0.0M
2025-01-15 28.88 28.94 28.53 28.66 0.0M
2025-01-14 27.16 27.71 27.13 27.36 0.0M
2025-01-13 25.77 25.95 25.47 25.72 0.0M
2025-01-10 27.08 27.08 26.20 26.36 0.0M
2025-01-08 27.01 27.39 26.78 26.98 0.0M
2025-01-07 28.34 28.34 27.75 27.75 0.0M
2025-01-06 28.91 29.23 28.61 28.87 0.0M
2025-01-03 29.00 29.03 28.32 28.32 0.0M
2025-01-02 29.59 29.59 29.09 29.22 0.0M