Primerica Inc

PRI
🏛️ 美国 →
277.59
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
2025-09-30 276.19 278.58 274.30 277.59 0.1M
2025-09-29 278.07 278.14 274.20 276.19 0.1M
2025-09-26 276.08 279.20 274.01 277.46 0.1M
2025-09-25 272.96 274.86 271.08 274.23 0.1M
2025-09-24 284.62 284.99 273.15 273.31 0.3M
2025-09-23 276.46 288.03 275.06 285.24 0.3M
2025-09-22 273.06 274.90 269.88 272.48 0.2M
2025-09-19 273.18 276.41 268.46 275.39 0.6M
2025-09-18 271.28 274.87 269.48 272.60 0.2M
2025-09-17 268.16 273.37 268.16 270.95 0.2M
2025-09-16 269.20 270.25 266.64 267.65 0.2M
2025-09-15 273.79 275.97 269.01 269.85 0.1M
2025-09-12 273.95 276.85 273.55 274.23 0.2M
2025-09-11 271.15 274.71 268.16 274.40 0.2M
2025-09-10 271.52 274.06 267.94 269.80 0.2M
2025-09-09 275.66 278.14 271.47 271.50 0.2M
2025-09-08 272.24 276.19 267.62 274.90 0.3M
2025-09-05 273.62 275.60 270.60 273.25 0.4M
2025-09-04 270.97 273.78 270.43 273.76 0.1M
2025-09-03 264.82 269.46 264.15 269.22 0.1M
2025-09-02 267.40 267.77 264.11 266.85 0.1M
2025-08-29 268.22 270.94 268.08 269.34 0.2M
2025-08-28 270.22 270.44 266.73 268.49 0.1M
2025-08-27 265.98 271.51 265.98 269.60 0.2M
2025-08-26 265.13 268.24 264.80 267.99 0.1M
2025-08-25 268.66 270.28 266.06 266.57 0.1M
2025-08-22 267.27 271.04 266.47 269.85 0.1M
2025-08-21 267.08 269.03 264.66 265.11 0.2M
2025-08-20 268.26 268.99 266.91 267.41 0.2M
2025-08-19 261.36 267.66 261.36 267.62 0.1M
2025-08-18 260.00 262.48 258.93 262.39 0.2M
2025-08-15 264.33 264.50 260.07 261.67 0.1M
2025-08-14 263.22 263.43 260.51 262.84 0.1M
2025-08-13 264.41 265.33 262.35 263.99 0.2M
2025-08-12 259.20 264.62 259.20 264.34 0.2M
2025-08-11 258.03 261.36 257.28 258.27 0.2M
2025-08-08 256.82 260.45 255.96 257.87 0.1M
2025-08-07 272.32 272.32 255.46 255.46 0.3M
2025-08-06 266.51 268.52 265.33 267.16 0.2M
2025-08-05 266.47 268.10 263.21 264.05 0.2M
2025-08-04 261.70 265.40 259.74 265.39 0.2M
2025-08-01 262.71 264.43 257.15 259.48 0.1M
2025-07-31 259.70 268.00 259.70 265.63 0.2M
2025-07-30 266.44 268.63 260.13 261.87 0.2M
2025-07-29 266.40 268.69 266.16 266.99 0.1M
2025-07-28 266.62 266.62 262.84 264.83 0.1M
2025-07-25 264.84 267.45 264.84 265.72 0.1M
2025-07-24 266.28 268.18 264.10 264.13 0.2M
2025-07-23 268.00 269.80 263.91 267.54 0.2M
2025-07-22 264.19 267.92 262.76 266.35 0.2M
2025-07-21 267.14 268.72 263.90 263.91 0.1M
2025-07-18 268.59 269.37 265.82 267.39 0.1M
2025-07-17 262.12 268.04 262.12 267.06 0.1M
2025-07-16 261.22 263.58 259.08 263.57 0.1M
2025-07-15 264.28 264.86 260.37 260.37 0.1M
2025-07-14 261.93 267.24 261.93 265.31 0.3M
2025-07-11 265.53 267.12 263.21 263.21 0.2M
2025-07-10 267.72 268.80 265.42 267.34 0.2M
2025-07-09 276.17 276.17 269.15 269.31 0.2M
2025-07-08 273.34 274.67 272.62 272.73 0.2M
2025-07-07 276.31 278.87 271.76 273.07 0.2M
2025-07-03 276.05 279.85 275.87 277.24 0.2M
2025-07-02 277.74 278.06 273.69 274.68 0.3M
2025-07-01 273.39 279.47 270.88 278.07 0.3M
2025-06-30 268.76 275.20 268.39 273.67 0.4M
2025-06-27 266.55 269.73 266.16 268.53 0.3M
2025-06-26 263.94 267.09 263.94 265.56 0.1M
2025-06-25 268.44 268.44 262.96 263.72 0.4M
2025-06-24 268.41 270.60 267.44 268.58 0.2M
2025-06-23 261.55 267.02 260.58 266.76 0.2M
2025-06-20 261.85 263.09 259.41 261.00 0.4M
2025-06-18 256.95 263.03 256.95 260.35 0.2M
2025-06-17 258.37 259.66 255.36 257.53 0.2M
2025-06-16 259.86 262.43 259.02 260.66 0.1M
2025-06-13 258.14 261.38 256.95 258.32 0.1M
2025-06-12 257.61 261.17 256.99 261.16 0.2M
2025-06-11 262.00 262.00 258.11 259.70 0.1M
2025-06-10 261.59 263.24 258.06 260.24 0.2M
2025-06-09 271.22 271.22 260.82 262.23 0.2M
2025-06-06 268.84 271.57 267.68 271.49 0.1M
2025-06-05 269.83 269.83 264.34 265.13 0.2M
2025-06-04 273.88 273.88 268.12 268.12 0.1M
2025-06-03 271.91 273.27 268.92 272.49 0.1M
2025-06-02 268.82 271.96 265.71 271.91 0.2M
2025-05-30 270.25 271.77 267.79 270.60 0.2M
2025-05-29 270.19 270.19 266.90 269.77 0.1M
2025-05-28 271.99 273.48 267.79 268.33 0.1M
2025-05-27 269.77 273.45 267.15 272.52 0.2M
2025-05-23 264.81 268.07 264.81 266.57 0.1M
2025-05-22 270.43 270.72 267.37 268.58 0.1M
2025-05-21 276.62 279.47 271.96 272.08 0.1M
2025-05-20 279.54 281.14 277.28 278.57 0.1M
2025-05-19 277.91 281.74 277.91 280.38 0.1M
2025-05-16 275.58 279.98 275.02 278.97 0.2M
2025-05-15 273.13 277.17 272.17 276.21 0.2M
2025-05-14 270.91 275.99 269.32 273.26 0.2M
2025-05-13 274.34 275.85 270.67 271.30 0.2M
2025-05-12 274.26 275.64 271.69 273.29 0.1M
2025-05-09 271.71 272.33 268.08 268.71 0.1M
2025-05-08 270.00 280.30 265.86 272.00 0.2M
2025-05-07 265.25 266.70 263.34 266.70 0.2M
2025-05-06 261.05 265.20 261.05 263.62 0.1M
2025-05-05 263.18 266.75 262.26 263.55 0.1M
2025-05-02 263.87 266.50 261.99 266.02 0.2M
2025-05-01 260.96 261.50 257.30 258.38 0.3M
2025-04-30 260.76 262.55 254.08 262.07 0.3M
2025-04-29 263.14 265.36 259.51 264.81 0.1M
2025-04-28 263.19 264.99 261.79 264.28 0.1M
2025-04-25 261.20 262.85 257.93 261.57 0.1M
2025-04-24 257.37 263.80 254.73 263.52 0.1M
2025-04-23 260.33 265.53 256.06 257.09 0.1M
2025-04-22 252.01 255.62 246.59 254.76 0.1M
2025-04-21 252.09 252.47 244.35 247.08 0.1M
2025-04-17 255.57 258.31 253.67 254.55 0.1M
2025-04-16 253.86 258.55 252.91 255.11 0.1M
2025-04-15 260.08 261.42 257.40 257.97 0.1M
2025-04-14 256.00 260.01 252.72 258.13 0.2M
2025-04-11 247.97 253.33 240.90 251.96 0.2M
2025-04-10 254.86 254.98 230.98 248.59 0.3M
2025-04-09 240.00 265.33 239.02 262.59 0.2M
2025-04-08 256.13 260.51 240.42 244.39 0.2M
2025-04-07 242.24 254.90 232.11 245.45 0.4M
2025-04-04 265.41 266.52 244.23 248.32 0.3M
2025-04-03 279.40 285.09 274.77 275.44 0.4M
2025-04-02 284.78 291.65 283.29 290.62 0.2M
2025-04-01 284.78 288.85 283.19 288.05 0.3M
2025-03-31 281.87 286.94 280.55 284.53 0.3M
2025-03-28 289.00 289.01 282.06 283.33 0.1M
2025-03-27 292.10 293.58 288.00 289.92 0.2M
2025-03-26 292.72 296.00 290.13 290.19 0.2M
2025-03-25 291.36 294.88 288.89 290.52 0.2M
2025-03-24 286.98 294.57 286.98 292.04 0.2M
2025-03-21 288.17 288.17 283.38 284.52 0.8M
2025-03-20 287.82 292.14 287.37 288.89 0.2M
2025-03-19 288.69 290.63 286.00 289.39 0.2M
2025-03-18 291.29 293.83 287.73 287.77 0.1M
2025-03-17 285.22 292.61 284.11 290.66 0.2M
2025-03-14 278.35 286.04 277.60 285.37 0.1M
2025-03-13 279.56 281.00 276.46 276.70 0.1M
2025-03-12 281.00 285.62 274.18 277.55 0.2M
2025-03-11 276.13 280.63 273.98 277.72 0.1M
2025-03-10 279.24 282.19 274.23 275.67 0.2M
2025-03-07 283.00 284.14 277.16 281.03 0.1M
2025-03-06 282.16 286.08 280.32 283.13 0.1M
2025-03-05 280.47 287.01 276.96 285.93 0.1M
2025-03-04 286.19 289.66 280.67 281.70 0.2M
2025-03-03 290.74 295.71 288.55 289.11 0.2M
2025-02-28 285.05 290.32 281.23 290.00 0.2M
2025-02-27 280.03 285.31 280.03 284.31 0.1M
2025-02-26 276.00 280.57 275.55 278.22 0.1M
2025-02-25 276.13 277.71 274.54 276.77 0.1M
2025-02-24 279.39 279.39 273.66 275.22 0.1M
2025-02-21 279.96 279.99 272.47 273.40 0.1M
2025-02-20 277.70 281.67 276.40 279.92 0.1M
2025-02-19 280.33 283.44 278.30 280.40 0.1M
2025-02-18 281.18 284.03 279.31 282.26 0.2M
2025-02-14 284.04 285.19 280.30 281.18 0.1M
2025-02-13 279.18 285.08 277.57 284.14 0.1M
2025-02-12 282.81 283.16 270.67 278.93 0.3M
2025-02-11 292.53 292.89 290.12 290.14 0.2M
2025-02-10 295.32 297.78 292.84 293.16 0.1M
2025-02-07 297.11 298.75 295.47 296.43 0.1M
2025-02-06 298.19 298.73 293.10 296.31 0.1M
2025-02-05 293.30 297.27 293.01 295.85 0.1M
2025-02-04 290.48 296.14 290.48 291.19 0.1M
2025-02-03 284.85 291.64 284.85 290.27 0.2M
2025-01-31 291.12 293.56 289.48 290.17 0.1M
2025-01-30 293.92 295.06 290.12 291.28 0.2M
2025-01-29 288.98 294.12 288.98 291.75 0.2M
2025-01-28 289.87 292.49 288.17 289.96 0.1M
2025-01-27 289.94 293.16 288.22 289.94 0.1M
2025-01-24 291.70 292.63 288.63 290.21 0.1M
2025-01-23 291.66 293.61 290.01 291.76 0.1M
2025-01-22 294.24 294.59 291.49 293.12 0.1M
2025-01-21 293.57 296.00 292.72 293.53 0.1M
2025-01-17 290.06 292.84 288.73 292.14 0.1M
2025-01-16 282.42 289.71 282.42 288.74 0.1M
2025-01-15 287.56 288.05 282.18 283.15 0.1M
2025-01-14 274.01 283.41 274.01 282.56 0.2M
2025-01-13 269.18 274.22 268.53 273.93 0.1M
2025-01-10 275.46 277.09 269.13 271.41 0.1M
2025-01-08 275.97 278.66 273.16 278.45 0.1M
2025-01-07 275.91 277.75 273.31 275.97 0.1M
2025-01-06 276.40 279.82 274.91 275.24 0.2M
2025-01-03 272.75 277.33 271.91 276.40 0.2M
2025-01-02 272.05 276.03 270.29 271.76 0.2M