中国人民财产保险股份有限公司

PPCCY
🏛️ 美国 →
56.40
最后更新: 2025-09-30
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
2024-12-30 39.13 40.84 39.13 40.84 0.0M
2024-12-27 41.63 41.63 39.00 39.00 0.0M
2024-12-26 41.28 41.28 40.24 40.24 0.0M
2024-12-24 39.73 39.73 39.70 39.70 0.0M
2024-12-23 38.25 38.60 37.63 38.50 0.0M
2024-12-20 38.05 38.72 38.05 38.65 0.0M
2024-12-19 40.87 40.87 37.95 37.95 0.0M
2024-12-18 38.82 38.82 37.48 37.48 0.0M
2024-12-17 37.20 38.84 37.20 38.77 0.0M
2024-12-16 39.55 39.55 37.83 38.07 0.0M
2024-12-13 38.83 40.70 38.83 39.88 0.0M
2024-12-12 38.13 38.13 38.13 38.13 0.0M
2024-12-11 38.79 38.79 38.79 38.79 0.0M
2024-12-10 39.50 40.43 39.10 39.10 0.0M
2024-12-09 41.40 43.40 39.03 43.40 0.0M
2024-12-06 39.51 40.40 39.17 39.49 0.0M
2024-12-04 39.22 40.76 39.06 39.65 0.0M
2024-12-03 39.89 39.89 39.13 39.13 0.0M
2024-11-27 38.62 38.62 38.62 38.62 0.0M
2024-11-26 38.80 38.81 37.50 37.50 0.0M
2024-11-22 40.75 40.75 36.65 36.65 0.0M
2024-11-21 41.34 41.34 37.53 37.53 0.0M
2024-11-20 39.62 41.51 39.06 40.09 0.0M
2024-11-19 41.32 41.32 41.32 41.32 0.0M
2024-11-18 39.20 40.83 38.94 40.83 0.0M
2024-11-15 38.99 39.01 38.99 39.01 0.0M
2024-11-14 38.75 40.82 38.75 40.82 0.0M
2024-11-13 36.70 41.31 36.70 36.70 0.0M
2024-11-12 38.99 40.94 38.99 40.94 0.0M
2024-11-11 39.87 40.14 39.82 39.82 0.0M
2024-11-08 38.35 39.60 37.87 37.87 0.0M
2024-11-07 40.21 40.54 40.21 40.31 0.0M
2024-11-06 40.12 40.12 40.12 40.12 0.0M
2024-11-05 39.74 39.74 39.74 39.74 0.0M
2024-11-04 38.76 39.30 38.76 39.30 0.0M
2024-11-01 38.51 40.00 38.45 38.45 0.0M
2024-10-30 39.32 39.90 38.62 38.82 0.0M
2024-10-29 39.95 39.95 39.17 39.17 0.0M
2024-10-28 40.08 41.69 40.08 40.08 0.0M
2024-10-25 40.65 40.65 40.50 40.50 0.0M
2024-10-24 42.50 42.50 41.68 41.68 0.0M
2024-10-23 40.50 40.50 40.50 40.50 0.0M
2024-10-22 38.72 39.26 38.72 39.26 0.0M
2024-10-21 39.85 39.85 39.85 39.85 0.0M
2024-10-18 39.17 39.17 39.17 39.17 0.0M
2024-10-17 37.46 37.46 37.46 37.46 0.0M
2024-10-16 38.29 40.16 38.09 38.09 0.0M
2024-10-15 39.63 39.63 39.63 39.63 0.0M
2024-10-14 38.73 38.73 38.00 38.00 0.0M
2024-10-11 40.25 40.25 36.63 36.63 0.0M
2024-10-09 37.76 37.76 36.52 36.52 0.0M
2024-10-08 39.62 39.65 39.27 39.27 0.0M
2024-10-07 45.63 45.63 45.33 45.33 0.0M
2024-10-04 43.02 43.02 43.02 43.02 0.0M
2024-10-03 41.18 41.18 40.86 40.86 0.0M
2024-10-02 40.25 40.35 40.00 40.35 0.0M
2024-10-01 36.46 37.17 35.66 37.17 0.0M
2024-09-30 36.35 37.80 36.35 36.90 0.0M
2024-09-27 35.76 35.76 35.76 35.76 0.0M
2024-09-26 38.45 38.45 38.45 38.45 0.0M
2024-09-25 36.48 36.62 35.77 36.62 0.0M
2024-09-24 35.70 35.70 35.70 35.70 0.0M
2024-09-20 33.25 33.25 33.25 33.25 0.0M
2024-09-19 32.94 32.94 32.89 32.89 0.0M
2024-09-18 32.22 32.86 31.59 31.59 0.0M
2024-09-17 32.34 32.34 32.34 32.34 0.0M
2024-09-16 32.65 32.65 32.42 32.42 0.0M
2024-09-13 32.28 33.58 32.28 33.58 0.0M
2024-09-12 32.10 32.14 32.10 32.14 0.0M
2024-09-11 32.92 32.92 31.62 31.62 0.0M
2024-09-10 33.45 33.45 32.63 32.69 0.0M
2024-09-09 33.25 33.92 33.25 33.92 0.0M
2024-09-06 33.81 35.41 33.81 34.61 0.0M
2024-09-05 33.94 35.91 33.94 34.08 0.0M
2024-09-04 32.83 32.83 32.05 32.05 0.0M
2024-09-03 32.96 33.60 32.96 33.60 0.0M
2024-08-30 31.12 32.24 31.12 32.24 0.0M
2024-08-29 33.39 33.39 33.39 33.39 0.0M
2024-08-28 33.62 33.62 33.62 33.62 0.0M
2024-08-27 33.03 33.03 33.03 33.03 0.0M
2024-08-26 33.00 33.00 33.00 33.00 0.0M
2024-08-22 32.48 32.48 31.65 31.71 0.0M
2024-08-21 32.85 32.85 32.85 32.85 0.0M
2024-08-20 33.67 33.67 32.15 32.20 0.0M
2024-08-19 32.36 32.36 32.36 32.36 0.0M
2024-08-16 32.85 32.92 32.08 32.92 0.0M
2024-08-15 32.75 33.00 32.63 33.00 0.0M
2024-08-14 33.10 33.10 31.34 31.34 0.0M
2024-08-13 32.81 32.81 32.81 32.81 0.0M
2024-08-12 31.87 31.87 31.28 31.35 0.0M
2024-08-09 31.64 31.64 31.64 31.64 0.0M
2024-08-08 31.99 32.36 31.99 32.36 0.0M
2024-08-06 31.53 32.76 31.53 32.00 0.0M
2024-08-05 33.50 34.25 30.41 32.33 0.0M
2024-08-02 34.36 34.36 34.36 34.36 0.0M
2024-08-01 32.57 33.70 32.49 33.70 0.0M
2024-07-31 32.32 32.32 32.32 32.32 0.0M
2024-07-30 32.02 32.12 32.01 32.01 0.0M
2024-07-29 32.69 33.15 31.33 33.15 0.0M
2024-07-26 31.74 32.68 30.99 32.30 0.0M
2024-07-25 30.79 31.18 30.40 30.40 0.0M
2024-07-24 31.40 31.40 31.27 31.35 0.0M
2024-07-23 31.04 31.04 31.04 31.04 0.0M
2024-07-22 29.99 30.97 29.99 30.97 0.0M
2024-07-19 30.57 30.57 30.57 30.57 0.0M
2024-07-18 31.17 31.17 31.17 31.17 0.0M
2024-07-17 29.56 30.00 29.56 30.00 0.0M
2024-07-16 29.94 30.54 29.69 29.69 0.0M
2024-07-15 29.40 29.43 29.30 29.30 0.0M
2024-07-12 29.34 29.64 29.34 29.34 0.0M
2024-07-11 29.07 29.08 28.20 28.79 0.0M
2024-07-10 29.11 29.11 28.28 28.28 0.0M
2024-07-09 28.94 29.02 28.94 28.96 0.0M
2024-07-08 29.15 29.70 29.15 29.70 0.0M
2024-07-05 31.33 31.33 29.46 30.70 0.0M
2024-07-02 31.55 31.75 31.25 31.32 0.0M
2024-07-01 30.98 31.94 30.02 30.02 0.0M
2024-06-28 31.08 31.08 30.48 31.07 0.0M
2024-06-27 31.43 31.43 30.89 31.18 0.0M
2024-06-26 31.52 32.53 31.52 31.71 0.0M
2024-06-25 31.80 31.80 31.80 31.80 0.0M
2024-06-24 31.91 31.91 31.91 31.91 0.0M
2024-06-21 32.00 32.00 31.65 31.65 0.0M
2024-06-20 32.04 32.04 32.03 32.03 0.0M
2024-06-17 31.80 31.80 31.22 31.22 0.0M
2024-06-14 31.89 31.89 31.40 31.40 0.0M
2024-06-12 31.47 31.47 31.47 31.47 0.0M
2024-06-07 32.23 32.23 31.85 31.86 0.0M
2024-06-06 31.95 31.95 31.48 31.48 0.0M
2024-06-05 32.00 32.00 31.79 31.81 0.0M
2024-06-04 32.49 33.49 31.51 33.49 0.0M
2024-06-03 33.44 33.44 33.44 33.44 0.0M
2024-05-31 32.62 32.62 32.09 32.57 0.0M
2024-05-30 31.93 33.52 31.93 32.78 0.0M
2024-05-29 33.65 33.67 32.93 33.40 0.0M
2024-05-28 34.47 34.47 34.47 34.47 0.0M
2024-05-23 32.16 32.16 32.16 32.16 0.0M
2024-05-22 32.03 32.03 31.82 31.82 0.0M
2024-05-21 33.61 33.61 33.61 33.61 0.0M
2024-05-20 34.01 34.01 34.01 34.01 0.0M
2024-05-15 33.16 33.22 33.16 33.22 0.0M
2024-05-14 32.02 32.02 32.02 32.02 0.0M
2024-05-13 33.12 33.12 33.12 33.12 0.0M
2024-05-09 31.50 31.50 31.47 31.47 0.0M
2024-05-08 29.83 30.57 29.83 30.57 0.0M
2024-05-07 30.47 30.47 30.46 30.47 0.0M
2024-05-06 29.89 30.74 29.89 30.44 0.0M
2024-05-03 30.23 30.27 29.36 29.36 0.0M
2024-05-02 30.07 30.07 29.64 29.88 0.0M
2024-05-01 31.10 31.10 31.04 31.04 0.0M
2024-04-30 30.86 30.86 30.86 30.86 0.0M
2024-04-26 31.92 32.47 31.92 32.47 0.0M
2024-04-23 31.32 32.16 31.32 32.16 0.0M
2024-04-22 29.87 31.38 29.87 31.38 0.0M
2024-04-19 32.41 32.41 32.15 32.15 0.0M
2024-04-18 32.58 33.52 31.54 31.54 0.0M
2024-04-17 31.80 32.15 30.79 30.79 0.0M
2024-04-16 32.58 32.58 31.69 31.69 0.0M
2024-04-15 32.24 32.24 32.20 32.20 0.0M
2024-04-12 31.55 31.55 31.53 31.53 0.0M
2024-04-11 32.24 32.25 32.12 32.12 0.0M
2024-04-10 32.00 32.00 31.20 31.20 0.0M
2024-04-08 33.57 33.84 33.42 33.42 0.0M
2024-04-05 32.40 32.61 32.40 32.61 0.0M
2024-04-04 33.52 33.66 32.50 33.66 0.0M
2024-04-03 33.72 33.88 33.55 33.88 0.0M
2024-04-01 31.89 33.12 31.89 32.75 0.0M
2024-03-28 33.90 33.90 33.90 33.90 0.0M
2024-03-27 33.00 33.00 33.00 33.00 0.0M
2024-03-26 32.78 32.80 32.78 32.80 0.0M
2024-03-25 33.20 33.20 33.20 33.20 0.0M
2024-03-22 33.51 33.51 32.97 32.97 0.0M
2024-03-21 33.42 33.42 33.41 33.41 0.0M
2024-03-20 33.18 33.28 33.05 33.28 0.0M
2024-03-19 33.39 33.74 33.22 33.74 0.0M
2024-03-15 34.02 34.02 34.02 34.02 0.0M
2024-03-13 35.49 35.60 35.49 35.60 0.0M
2024-03-12 35.21 35.21 34.68 34.75 0.0M
2024-03-08 35.16 35.16 35.16 35.16 0.0M
2024-03-07 34.80 34.81 34.50 34.50 0.0M
2024-03-06 33.70 34.20 33.70 34.20 0.0M
2024-03-05 34.34 34.34 33.96 33.96 0.0M
2024-03-04 33.68 33.68 33.60 33.60 0.0M
2024-03-01 34.38 34.53 34.38 34.41 0.0M
2024-02-29 33.90 33.90 33.90 33.90 0.0M
2024-02-28 34.76 34.76 34.76 34.76 0.0M
2024-02-27 35.00 35.00 34.75 34.75 0.0M
2024-02-23 34.45 34.45 34.45 34.45 0.0M
2024-02-21 31.76 31.98 31.76 31.85 0.0M
2024-02-20 31.91 31.91 31.86 31.86 0.0M
2024-02-16 30.89 30.89 30.68 30.68 0.0M
2024-02-15 30.66 31.17 30.32 31.17 0.0M
2024-02-14 30.30 30.30 30.27 30.30 0.0M
2024-02-13 30.31 30.31 30.31 30.31 0.0M
2024-02-09 29.94 30.03 29.53 30.03 0.0M
2024-02-08 30.10 30.20 30.10 30.20 0.0M
2024-02-07 30.89 30.89 30.89 30.89 0.0M
2024-02-06 31.60 31.85 31.60 31.85 0.0M
2024-02-05 30.55 30.73 30.55 30.60 0.0M
2024-02-02 30.61 30.61 30.61 30.61 0.0M
2024-02-01 31.04 31.11 31.04 31.11 0.0M
2024-01-31 31.16 31.16 31.09 31.09 0.0M
2024-01-30 30.43 30.43 30.43 30.43 0.0M
2024-01-29 30.66 30.66 30.58 30.64 0.0M
2024-01-25 31.63 31.63 31.52 31.52 0.0M
2024-01-24 32.03 32.29 32.03 32.29 0.0M
2024-01-23 30.29 30.52 30.29 30.52 0.0M
2024-01-22 29.90 30.00 29.84 29.84 0.0M
2024-01-19 30.51 30.51 30.51 30.51 0.0M
2024-01-18 30.51 30.51 30.51 30.51 0.0M
2024-01-17 30.08 30.08 29.79 29.99 0.0M
2024-01-16 30.91 30.91 30.91 30.91 0.0M
2024-01-12 31.44 31.44 31.38 31.38 0.0M
2024-01-11 31.02 31.02 31.02 31.02 0.0M
2024-01-10 30.37 30.83 30.37 30.83 0.0M
2024-01-09 30.12 30.74 30.12 30.59 0.0M
2024-01-08 31.25 31.25 31.25 31.25 0.0M
2024-01-05 31.64 31.71 31.64 31.71 0.0M
2024-01-04 31.00 31.15 31.00 31.13 0.0M
2024-01-03 30.38 30.38 30.38 30.38 0.0M
2024-01-02 29.27 29.27 29.27 29.27 0.0M