Prosus NV ADR

PROSY
🏛️ 美国 →
14.00
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
09:30 13.56 13.57 13.55 13.55 21.6K
09:35 13.56 13.56 13.55 13.56 28.3K
09:40 13.57 13.58 13.56 13.58 98.3K
09:45 13.57 13.59 13.57 13.58 3.8K
09:50 13.58 13.58 13.57 13.58 3.0K
09:55 13.59 13.59 13.59 13.59 0.4K
10:00 13.59 13.59 13.58 13.58 12.1K
10:05 13.59 13.61 13.57 13.57 18.7K
10:10 13.58 13.60 13.57 13.59 32.1K
10:15 13.60 13.60 13.59 13.59 34.0K
10:20 13.60 13.63 13.60 13.63 6.3K
10:25 13.62 13.64 13.62 13.63 2.3K
10:30 13.64 13.64 13.63 13.63 3.0K
10:35 13.63 13.64 13.63 13.64 3.9K
10:40 13.64 13.65 13.63 13.63 9.9K
10:45 13.64 13.64 13.61 13.61 12.7K
10:50 13.63 13.63 13.62 13.62 0.6K
10:55 13.61 13.62 13.61 13.61 10.2K
11:00 13.62 13.62 13.60 13.61 13.1K
11:05 13.62 13.63 13.61 13.62 28.6K
11:10 13.62 13.64 13.61 13.62 17.3K
11:15 13.63 13.64 13.63 13.64 1.3K
11:20 13.64 13.65 13.63 13.65 9.1K
11:25 13.65 13.65 13.65 13.65 3.3K
11:30 13.65 13.66 13.64 13.66 13.7K
11:35 13.64 13.65 13.60 13.61 3.4K
11:40 13.63 13.65 13.61 13.61 1.6K
11:45 13.65 13.65 13.62 13.62 0.7K
11:50 13.65 13.65 13.62 13.62 2.8K
11:55 13.62 13.65 13.62 13.62 13.9K
12:00 13.61 13.61 13.60 13.60 5.4K
12:05 13.62 13.62 13.60 13.60 11.6K
12:10 13.60 13.61 13.60 13.60 5.7K
12:15 13.59 13.60 13.59 13.60 0.2K
12:20 13.59 13.60 13.59 13.60 0.7K
12:25 13.59 13.60 13.59 13.59 1.0K
12:30 13.60 13.61 13.60 13.60 1.1K
12:35 13.60 13.61 13.59 13.60 2.2K
12:40 13.59 13.61 13.59 13.60 0.3K
12:45 13.59 13.61 13.59 13.61 1.7K
12:50 13.61 13.61 13.59 13.61 2.6K
12:55 13.59 13.60 13.59 13.60 6.3K
13:00 13.60 13.61 13.59 13.61 5.0K
13:05 13.61 13.61 13.59 13.60 13.9K
13:10 13.60 13.66 13.60 13.64 28.1K
13:15 13.65 13.66 13.63 13.63 1.1K
13:20 13.63 13.64 13.63 13.64 1.0K
13:25 13.63 13.63 13.63 13.63 1.9K
13:30 13.64 13.66 13.64 13.66 0.7K
13:35 13.65 13.66 13.65 13.65 3.7K
13:40 13.65 13.65 13.65 13.65 1.6K
13:45 13.65 13.65 13.63 13.63 2.2K
13:50 13.63 13.65 13.63 13.65 1.0K
13:55 13.65 13.65 13.63 13.64 4.1K
14:00 13.65 13.65 13.63 13.63 3.3K
14:05 13.64 13.65 13.63 13.64 0.7K
14:10 13.64 13.64 13.63 13.63 1.6K
14:15 13.64 13.64 13.63 13.63 1.7K
14:20 13.63 13.64 13.63 13.63 1.3K
14:25 13.63 13.64 13.63 13.64 2.3K
14:30 13.63 13.64 13.63 13.63 1.4K
14:35 13.63 13.64 13.63 13.64 2.7K
14:40 13.63 13.64 13.63 13.63 1.9K
14:45 13.64 13.64 13.63 13.63 2.6K
14:50 13.63 13.64 13.63 13.64 1.1K
14:55 13.63 13.64 13.63 13.63 2.5K
15:00 13.64 13.64 13.63 13.64 2.2K
15:05 13.64 13.64 13.63 13.63 3.7K
15:10 13.63 13.64 13.63 13.64 2.7K
15:15 13.63 13.64 13.63 13.63 1.8K
15:20 13.64 13.64 13.63 13.63 1.5K
15:25 13.64 13.64 13.63 13.63 2.3K
15:30 13.63 13.64 13.63 13.63 12.6K
15:35 13.64 13.64 13.63 13.64 3.3K
15:40 13.63 13.64 13.63 13.63 7.8K
15:45 13.64 13.73 13.63 13.66 232.3K
15:50 13.66 13.69 13.63 13.69 186.4K
15:55 13.68 13.69 13.63 13.63 20.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.88 14.00 13.88 14.00 0.5M
2025-09-26 13.52 13.70 13.50 13.70 0.7M
2025-09-25 13.49 13.55 13.43 13.55 0.9M
2025-09-24 13.56 13.73 13.55 13.69 1.0M
2025-09-23 13.40 13.46 13.36 13.45 0.6M
2025-09-22 13.37 13.46 13.35 13.44 0.8M
2025-09-19 13.32 13.40 13.29 13.32 1.0M
2025-09-18 13.26 13.37 13.17 13.31 0.3M
2025-09-17 13.29 13.44 13.25 13.29 0.6M
2025-09-16 12.95 13.01 12.89 12.98 0.6M
2025-09-15 12.87 13.08 12.86 13.08 0.4M
2025-09-12 12.79 12.84 12.77 12.84 0.2M
2025-09-11 12.71 12.78 12.67 12.78 0.3M
2025-09-10 12.48 12.50 12.46 12.50 0.3M
2025-09-09 12.50 12.55 12.47 12.52 0.3M
2025-09-08 12.31 12.47 12.31 12.47 0.2M
2025-09-05 12.38 12.41 12.22 12.24 0.9M
2025-09-04 12.10 12.20 12.05 12.20 0.3M
2025-09-03 12.05 12.17 12.04 12.16 0.3M
2025-09-02 11.90 11.98 11.86 11.96 0.7M
2025-08-29 12.35 12.39 12.30 12.32 1.0M
2025-08-28 12.15 12.27 12.12 12.26 0.4M
2025-08-27 12.19 12.21 12.09 12.16 0.4M
2025-08-26 12.57 12.59 12.48 12.50 0.3M
2025-08-25 12.61 12.65 12.51 12.51 0.5M
2025-08-22 12.41 12.58 12.36 12.49 1.0M
2025-08-21 12.18 12.19 12.15 12.19 0.3M
2025-08-20 12.21 12.28 12.13 12.27 0.3M
2025-08-19 12.37 12.38 12.22 12.25 0.8M
2025-08-18 12.35 12.41 12.29 12.40 0.6M
2025-08-15 12.38 12.49 12.35 12.48 0.7M
2025-08-14 12.28 12.35 12.25 12.33 0.5M
2025-08-13 12.41 12.45 12.29 12.33 0.8M
2025-08-12 11.75 11.90 11.75 11.90 0.3M
2025-08-11 11.67 11.80 11.67 11.75 1.1M
2025-08-08 11.75 11.80 11.69 11.79 0.3M
2025-08-07 11.79 11.83 11.75 11.81 0.9M
2025-08-06 11.75 11.79 11.69 11.78 0.3M
2025-08-05 11.54 11.57 11.48 11.54 0.2M
2025-08-04 11.48 11.52 11.45 11.48 0.9M
2025-08-01 11.21 11.25 11.09 11.25 0.5M
2025-07-31 11.44 11.52 11.38 11.42 0.3M
2025-07-30 11.68 11.72 11.55 11.61 0.6M
2025-07-29 11.82 11.87 11.79 11.82 0.4M
2025-07-28 11.90 11.90 11.79 11.82 0.4M
2025-07-25 12.10 12.13 12.07 12.13 1.8M
2025-07-24 12.22 12.24 12.14 12.14 1.6M
2025-07-23 12.21 12.33 12.12 12.25 1.1M
2025-07-22 11.70 11.74 11.60 11.72 0.7M
2025-07-21 11.57 11.70 11.54 11.59 0.3M
2025-07-18 11.54 11.60 11.50 11.53 0.4M
2025-07-17 11.24 11.35 11.24 11.32 0.9M
2025-07-16 11.26 11.32 11.17 11.31 0.5M
2025-07-15 11.39 11.41 11.27 11.32 0.8M
2025-07-14 11.00 11.20 11.00 11.11 0.9M
2025-07-11 11.19 11.33 11.18 11.25 0.7M
2025-07-10 11.20 11.23 11.13 11.19 0.4M
2025-07-09 11.09 11.14 11.04 11.09 0.4M
2025-07-08 11.15 11.20 11.11 11.15 0.4M
2025-07-07 11.03 11.13 11.02 11.05 0.5M
2025-07-03 10.93 11.00 10.90 10.94 0.4M
2025-07-02 10.88 10.94 10.81 10.93 0.4M
2025-07-01 11.07 11.12 10.94 10.99 0.3M
2025-06-30 11.09 11.18 11.05 11.13 0.6M
2025-06-27 11.06 11.14 11.01 11.07 0.7M
2025-06-26 11.13 11.22 11.07 11.17 0.4M
2025-06-25 11.22 11.23 11.10 11.13 1.0M
2025-06-24 11.11 11.23 11.08 11.18 0.4M
2025-06-23 10.76 11.07 10.71 11.04 0.6M
2025-06-20 10.64 10.66 10.53 10.55 1.3M
2025-06-18 10.63 10.77 10.62 10.72 0.7M
2025-06-17 10.71 10.75 10.62 10.63 0.5M
2025-06-16 10.81 10.86 10.79 10.81 0.4M
2025-06-13 10.65 10.78 10.60 10.69 0.5M
2025-06-12 10.91 11.00 10.91 10.96 0.4M
2025-06-11 10.89 10.90 10.84 10.88 1.0M
2025-06-10 10.83 10.84 10.79 10.82 0.7M
2025-06-09 10.83 10.91 10.82 10.88 0.6M
2025-06-06 10.71 10.75 10.68 10.74 0.6M
2025-06-05 10.72 10.81 10.67 10.70 0.7M
2025-06-04 10.44 10.71 10.44 10.68 1.9M
2025-06-03 10.21 10.22 10.15 10.16 1.0M
2025-06-02 10.26 10.33 10.24 10.30 2.0M
2025-05-30 10.22 10.22 10.09 10.15 1.3M
2025-05-29 10.37 10.38 10.27 10.29 1.7M
2025-05-28 10.25 10.29 10.20 10.24 1.7M
2025-05-27 10.35 10.41 10.30 10.32 1.9M
2025-05-23 10.10 10.22 10.09 10.21 2.2M
2025-05-22 10.31 10.34 10.26 10.27 2.1M
2025-05-21 10.39 10.46 10.29 10.29 1.4M
2025-05-20 10.21 10.26 10.19 10.22 1.4M
2025-05-19 10.19 10.32 10.17 10.30 0.7M
2025-05-16 10.22 10.29 10.18 10.26 0.8M
2025-05-15 10.29 10.31 10.21 10.28 2.4M
2025-05-14 10.52 10.53 10.40 10.45 2.1M
2025-05-13 10.12 10.17 10.08 10.15 2.9M
2025-05-12 10.11 10.13 10.05 10.10 3.5M
2025-05-09 9.76 9.78 9.71 9.73 3.5M
2025-05-08 9.73 9.76 9.65 9.68 2.2M
2025-05-07 9.57 9.60 9.48 9.53 0.6M
2025-05-06 9.77 9.91 9.76 9.90 0.4M
2025-05-05 9.72 9.74 9.67 9.67 0.4M
2025-05-02 9.69 9.79 9.68 9.77 0.5M
2025-05-01 9.41 9.41 9.24 9.28 0.4M
2025-04-30 9.24 9.29 9.17 9.27 2.5M
2025-04-29 9.21 9.23 9.17 9.18 3.9M
2025-04-28 9.28 9.31 9.18 9.27 2.5M
2025-04-25 9.19 9.26 9.15 9.23 1.8M
2025-04-24 9.04 9.06 9.01 9.06 1.3M
2025-04-23 9.05 9.15 9.00 9.01 1.1M
2025-04-22 8.63 8.75 8.63 8.71 1.9M
2025-04-21 8.72 8.72 8.36 8.50 0.9M
2025-04-17 8.56 8.59 8.46 8.47 3.2M
2025-04-16 8.45 8.53 8.36 8.45 3.3M
2025-04-15 8.54 8.58 8.47 8.49 5.1M
2025-04-14 8.42 8.55 8.38 8.46 5.9M
2025-04-11 8.11 8.32 8.05 8.26 5.3M
2025-04-10 8.16 8.20 7.95 8.11 5.9M
2025-04-09 7.90 8.28 7.78 8.07 8.0M
2025-04-08 8.30 8.30 7.75 7.80 1.6M
2025-04-07 8.03 8.40 7.80 7.87 1.3M
2025-04-04 8.64 8.70 8.21 8.43 1.2M
2025-04-03 9.10 9.22 9.10 9.11 0.7M
2025-04-02 9.17 9.28 9.17 9.24 0.5M
2025-04-01 9.26 9.34 9.19 9.32 0.7M
2025-03-31 9.16 9.29 9.10 9.26 0.8M
2025-03-28 9.42 9.42 9.24 9.32 0.4M
2025-03-27 9.32 9.54 9.32 9.52 0.5M
2025-03-26 9.34 9.42 9.31 9.38 0.6M
2025-03-25 9.34 9.38 9.30 9.34 0.5M
2025-03-24 9.37 9.41 9.34 9.40 0.7M
2025-03-21 9.29 9.42 9.27 9.39 0.7M
2025-03-20 9.33 9.39 9.22 9.28 0.9M
2025-03-19 9.95 9.95 9.78 9.88 1.0M
2025-03-18 9.88 9.88 9.71 9.75 1.6M
2025-03-17 9.42 9.69 9.42 9.67 3.1M
2025-03-14 9.42 9.46 9.37 9.44 2.2M
2025-03-13 9.21 9.27 9.18 9.24 0.6M
2025-03-12 9.34 9.35 9.19 9.24 0.7M
2025-03-11 9.33 9.44 9.24 9.32 2.1M
2025-03-10 9.43 9.44 9.20 9.31 1.0M
2025-03-07 9.49 9.67 9.47 9.64 1.3M
2025-03-06 9.83 9.90 9.64 9.70 1.2M
2025-03-05 9.23 9.49 9.22 9.47 2.3M
2025-03-04 8.89 9.03 8.80 8.90 1.9M
2025-03-03 8.86 8.89 8.65 8.70 3.7M
2025-02-28 8.68 8.76 8.61 8.69 2.0M
2025-02-27 8.92 8.94 8.84 8.88 1.4M
2025-02-26 8.94 9.09 8.92 9.02 1.4M
2025-02-25 8.85 8.90 8.78 8.86 0.8M
2025-02-24 8.91 8.91 8.73 8.74 1.6M
2025-02-21 9.56 9.61 9.48 9.50 1.5M
2025-02-20 9.43 9.53 9.36 9.47 1.7M
2025-02-19 9.28 9.29 9.19 9.22 0.7M
2025-02-18 9.48 9.50 9.38 9.43 1.2M
2025-02-14 9.10 9.12 8.94 9.05 1.4M
2025-02-13 8.40 8.55 8.37 8.54 0.9M
2025-02-12 8.23 8.43 8.22 8.37 1.0M
2025-02-11 8.10 8.20 8.08 8.18 1.8M
2025-02-10 8.15 8.24 8.15 8.19 3.1M
2025-02-07 8.05 8.13 7.93 7.94 2.3M
2025-02-06 7.94 7.96 7.89 7.92 4.1M
2025-02-05 7.84 7.86 7.77 7.81 3.1M
2025-02-04 7.77 7.88 7.75 7.84 5.1M
2025-02-03 7.50 7.64 7.49 7.53 2.8M
2025-01-31 7.70 7.72 7.56 7.64 2.7M
2025-01-30 7.54 7.69 7.54 7.68 1.9M
2025-01-29 7.57 7.61 7.55 7.55 1.9M
2025-01-28 7.50 7.56 7.43 7.51 2.8M
2025-01-27 7.38 7.44 7.37 7.42 3.5M
2025-01-24 7.43 7.44 7.39 7.39 2.1M
2025-01-23 7.27 7.29 7.23 7.27 1.0M
2025-01-22 7.30 7.32 7.26 7.27 1.7M
2025-01-21 7.29 7.34 7.28 7.30 1.8M
2025-01-17 7.19 7.28 7.15 7.24 1.3M
2025-01-16 7.06 7.12 7.04 7.11 1.5M
2025-01-15 7.13 7.19 7.07 7.17 2.4M
2025-01-14 6.94 7.01 6.92 6.94 1.0M
2025-01-13 6.77 6.83 6.76 6.80 0.9M
2025-01-10 7.00 7.01 6.87 6.89 1.7M
2025-01-08 7.12 7.14 7.05 7.09 6.2M
2025-01-07 7.35 7.37 7.16 7.19 9.2M
2025-01-06 8.06 8.10 7.18 7.40 2.4M
2025-01-03 7.95 7.96 7.89 7.94 0.9M
2025-01-02 7.92 7.99 7.90 7.91 0.5M