英国保诚集团

PUK
🏛️ 美国 →
28.15
最后更新: 2025-10-01
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
2021-12-31 34.38 34.52 34.21 34.43 0.2M
2021-12-30 34.37 34.52 34.26 34.35 0.4M
2021-12-29 34.47 34.50 34.21 34.37 0.4M
2021-12-28 34.03 34.39 33.97 34.19 0.2M
2021-12-27 34.00 34.27 33.79 34.20 0.2M
2021-12-23 34.03 34.23 33.91 33.95 0.3M
2021-12-22 33.44 33.82 33.28 33.77 0.3M
2021-12-21 32.54 33.17 32.54 33.02 0.5M
2021-12-20 32.47 32.49 31.93 32.31 0.4M
2021-12-17 33.84 33.96 33.52 33.53 0.9M
2021-12-16 33.88 34.04 33.65 33.81 2.0M
2021-12-15 33.74 33.76 33.22 33.75 0.3M
2021-12-14 33.66 33.95 33.48 33.51 0.4M
2021-12-13 33.94 33.97 33.52 33.72 0.5M
2021-12-10 34.82 34.83 34.18 34.38 0.5M
2021-12-09 34.80 34.90 34.33 34.67 0.7M
2021-12-08 34.89 35.18 34.82 34.95 0.4M
2021-12-07 34.82 35.06 34.64 34.86 0.5M
2021-12-06 34.17 34.72 34.08 34.27 0.4M
2021-12-03 34.22 34.27 33.16 33.58 0.4M
2021-12-02 33.52 34.06 33.52 33.88 2.0M
2021-12-01 34.67 35.02 33.56 33.56 0.7M
2021-11-30 34.49 34.58 33.43 33.79 0.6M
2021-11-29 34.99 35.00 34.35 34.66 0.8M
2021-11-26 35.39 35.48 34.66 34.79 0.4M
2021-11-24 37.80 38.21 37.67 38.11 0.2M
2021-11-23 38.39 38.66 38.29 38.45 0.1M
2021-11-22 38.42 38.64 38.19 38.21 0.2M
2021-11-19 38.92 39.21 38.80 38.89 0.1M
2021-11-18 40.16 40.16 39.57 39.63 0.2M
2021-11-17 40.32 40.37 40.05 40.15 0.1M
2021-11-16 40.21 40.46 40.13 40.20 0.2M
2021-11-15 40.48 40.58 40.37 40.42 0.1M
2021-11-12 40.38 40.67 40.32 40.55 0.1M
2021-11-11 40.37 40.44 40.16 40.26 0.2M
2021-11-10 40.26 40.57 40.07 40.21 0.1M
2021-11-09 40.49 40.66 40.18 40.40 0.1M
2021-11-08 40.49 40.77 40.45 40.67 0.2M
2021-11-05 40.05 40.19 39.84 39.95 0.4M
2021-11-04 40.41 40.43 39.99 40.21 0.8M
2021-11-03 40.75 41.14 40.69 41.03 0.1M
2021-11-02 41.13 41.18 40.75 40.79 0.1M
2021-11-01 41.46 41.67 41.40 41.67 0.1M
2021-10-29 41.45 41.57 41.10 41.30 0.1M
2021-10-28 41.43 41.70 41.37 41.69 0.1M
2021-10-27 41.59 41.86 41.34 41.42 0.1M
2021-10-26 41.65 41.74 41.38 41.57 0.2M
2021-10-25 41.04 41.14 40.90 40.94 0.1M
2021-10-22 40.89 41.13 40.58 40.89 0.2M
2021-10-21 40.45 40.92 40.41 40.70 0.2M
2021-10-20 40.25 40.69 40.14 40.55 0.3M
2021-10-19 40.44 40.96 40.40 40.95 0.3M
2021-10-18 39.99 40.09 39.76 40.05 0.3M
2021-10-15 40.94 41.03 40.56 40.82 0.3M
2021-10-14 40.50 40.63 40.35 40.57 0.3M
2021-10-13 40.06 40.26 39.53 40.21 0.4M
2021-10-12 40.47 40.61 40.11 40.32 0.3M
2021-10-11 41.32 41.37 40.78 40.78 0.1M
2021-10-08 41.30 41.89 41.14 41.38 0.4M
2021-10-07 41.38 42.46 41.37 42.05 1.2M
2021-10-06 40.67 41.47 40.48 41.31 0.8M
2021-10-05 40.13 41.06 39.85 40.85 2.7M
2021-10-04 39.64 41.07 39.02 40.23 2.5M
2021-10-01 39.61 39.95 39.17 39.69 0.1M
2021-09-30 39.38 39.69 39.18 39.18 0.1M
2021-09-29 38.98 39.12 38.84 38.96 0.1M
2021-09-28 38.60 38.82 38.47 38.53 0.2M
2021-09-27 39.08 39.66 39.03 39.49 0.1M
2021-09-24 38.01 38.39 38.01 38.31 0.1M
2021-09-23 38.29 38.73 38.29 38.39 0.2M
2021-09-22 38.53 39.08 38.51 38.55 0.2M
2021-09-21 37.46 37.62 37.03 37.26 0.2M
2021-09-20 36.86 37.03 35.84 36.38 0.3M
2021-09-17 41.62 41.81 41.08 41.20 0.1M
2021-09-16 41.77 42.19 41.58 42.16 0.2M
2021-09-15 41.80 41.97 41.57 41.97 0.1M
2021-09-14 41.91 41.95 41.28 41.53 0.1M
2021-09-13 42.56 42.70 42.16 42.44 0.1M
2021-09-10 42.67 42.70 42.02 42.02 0.2M
2021-09-09 42.62 42.80 41.91 41.98 0.5M
2021-09-08 44.05 44.15 43.57 43.64 0.1M
2021-09-07 44.20 44.42 44.04 44.04 0.1M
2021-09-03 44.05 44.27 44.02 44.14 0.1M
2021-09-02 43.90 44.31 43.50 44.03 0.2M
2021-09-01 42.76 42.84 41.72 42.39 0.4M
2021-08-31 41.70 42.00 41.47 41.65 0.2M
2021-08-30 42.21 42.24 41.83 42.08 0.1M
2021-08-27 41.70 42.26 41.70 42.25 0.1M
2021-08-26 42.37 42.40 41.93 42.03 0.1M
2021-08-25 42.22 42.63 42.15 42.60 0.2M
2021-08-24 41.14 42.15 41.12 42.09 0.2M
2021-08-23 41.00 41.39 40.95 41.36 0.2M
2021-08-20 39.59 40.02 39.45 40.02 0.1M
2021-08-19 39.63 39.94 39.47 39.84 0.1M
2021-08-18 40.19 40.87 40.11 40.40 0.1M
2021-08-17 40.13 40.64 40.04 40.40 0.2M
2021-08-16 41.01 41.06 40.15 40.76 0.4M
2021-08-13 42.61 42.70 41.97 42.39 0.4M
2021-08-12 41.51 41.68 41.26 41.41 0.3M
2021-08-11 41.06 41.40 40.87 41.39 0.3M
2021-08-10 39.90 40.46 39.87 40.42 0.4M
2021-08-09 39.45 39.68 39.30 39.55 0.1M
2021-08-06 39.92 40.03 39.53 39.56 0.2M
2021-08-05 38.89 39.00 38.67 38.86 0.1M
2021-08-04 38.63 38.92 38.53 38.61 0.2M
2021-08-03 38.49 38.70 38.02 38.52 0.2M
2021-08-02 38.13 38.35 37.57 37.59 0.2M
2021-07-30 38.08 38.38 37.45 37.49 0.4M
2021-07-29 38.66 38.78 38.38 38.48 0.2M
2021-07-28 37.53 37.67 37.25 37.59 0.2M
2021-07-27 36.91 37.35 36.78 37.29 0.2M
2021-07-26 37.75 38.09 37.72 38.03 0.5M
2021-07-23 37.76 37.84 37.36 37.65 0.9M
2021-07-22 37.78 37.80 37.19 37.31 0.4M
2021-07-21 37.05 37.80 37.05 37.78 0.6M
2021-07-20 35.28 36.20 35.23 36.10 0.2M
2021-07-19 36.26 36.27 35.44 35.71 0.4M
2021-07-16 38.07 38.07 37.27 37.37 0.1M
2021-07-15 37.97 38.35 37.69 37.98 0.2M
2021-07-14 37.50 37.62 37.30 37.49 0.1M
2021-07-13 37.95 37.96 37.58 37.69 0.2M
2021-07-12 37.93 38.43 37.90 38.29 0.1M
2021-07-09 37.74 38.40 37.61 38.37 0.4M
2021-07-08 36.96 37.14 36.63 36.85 0.3M
2021-07-07 38.35 38.57 38.20 38.42 0.2M
2021-07-06 38.76 38.76 38.04 38.23 0.2M
2021-07-02 38.42 38.79 38.22 38.68 0.4M
2021-07-01 38.41 38.56 38.26 38.54 0.2M
2021-06-30 38.11 38.34 37.69 38.10 0.2M
2021-06-29 39.81 39.89 39.43 39.49 0.2M
2021-06-28 40.00 40.00 39.30 39.44 0.1M
2021-06-25 40.13 40.50 40.05 40.49 0.1M
2021-06-24 40.14 40.39 39.96 40.39 0.1M
2021-06-23 40.31 40.42 39.92 39.96 0.1M
2021-06-22 40.22 40.22 39.87 40.01 0.3M
2021-06-21 40.21 40.83 40.10 40.81 0.1M
2021-06-18 40.23 40.40 39.82 39.89 0.2M
2021-06-17 41.51 41.66 40.93 41.15 0.2M
2021-06-16 42.54 42.66 42.02 42.13 0.2M
2021-06-15 42.38 42.59 42.19 42.54 0.1M
2021-06-14 42.07 42.23 41.83 42.01 0.1M
2021-06-11 42.38 42.47 41.93 42.05 0.2M
2021-06-10 41.84 42.00 41.70 41.74 0.3M
2021-06-09 41.42 41.42 41.05 41.08 0.1M
2021-06-08 41.75 41.97 41.51 41.87 0.1M
2021-06-07 42.12 42.12 41.79 41.93 0.1M
2021-06-04 41.88 42.07 41.67 42.01 0.2M
2021-06-03 42.18 42.23 41.99 42.03 0.2M
2021-06-02 42.84 43.11 42.67 42.95 0.2M
2021-06-01 42.74 42.79 42.36 42.43 0.2M
2021-05-28 43.04 43.07 42.59 42.71 0.2M
2021-05-27 42.95 43.18 42.19 42.87 0.5M
2021-05-26 42.23 42.50 42.07 42.44 0.2M
2021-05-25 42.68 43.03 42.47 42.51 0.2M
2021-05-24 42.27 42.77 42.22 42.64 0.1M
2021-05-21 42.34 42.56 42.19 42.42 0.2M
2021-05-20 41.98 42.63 41.89 42.50 0.2M
2021-05-19 41.80 42.30 41.40 42.10 0.2M
2021-05-18 42.84 42.89 42.40 42.40 0.2M
2021-05-17 42.51 42.73 42.08 42.73 0.1M
2021-05-14 42.65 43.25 42.65 43.20 0.2M
2021-05-13 41.15 41.86 41.09 41.73 0.2M
2021-05-12 42.97 43.31 42.46 42.63 0.2M
2021-05-11 43.23 43.49 42.84 43.19 0.4M
2021-05-10 44.75 44.99 44.49 44.55 0.3M
2021-05-07 43.91 44.65 43.81 44.65 0.5M
2021-05-06 43.03 43.70 42.64 43.70 0.1M
2021-05-05 42.38 42.97 42.26 42.75 0.2M
2021-05-04 42.41 42.66 42.04 42.39 0.4M
2021-05-03 42.84 43.28 42.70 43.19 0.1M
2021-04-30 42.74 42.87 42.33 42.46 0.2M
2021-04-29 42.84 42.93 42.56 42.81 0.2M
2021-04-28 42.64 43.07 42.64 42.94 0.1M
2021-04-27 42.17 42.49 42.14 42.47 0.1M
2021-04-26 42.17 42.46 42.17 42.31 0.1M
2021-04-23 41.18 42.09 41.15 42.02 0.1M
2021-04-22 41.33 41.53 40.96 41.03 0.2M
2021-04-21 41.38 42.08 41.29 42.08 0.2M
2021-04-20 42.38 42.40 41.61 41.90 0.1M
2021-04-19 43.50 43.64 43.23 43.41 0.1M
2021-04-16 42.80 43.18 42.71 43.18 0.2M
2021-04-15 43.46 43.55 43.11 43.43 0.2M
2021-04-14 43.00 43.25 42.86 43.01 0.1M
2021-04-13 42.74 43.06 42.63 43.03 0.1M
2021-04-12 42.67 42.89 42.56 42.75 0.1M
2021-04-09 42.69 43.16 42.66 43.16 0.2M
2021-04-08 42.72 42.72 42.36 42.64 0.1M
2021-04-07 43.22 43.42 43.06 43.34 0.1M
2021-04-06 43.15 43.30 42.73 42.89 0.1M
2021-04-05 43.50 43.83 43.46 43.75 0.1M
2021-04-01 42.76 43.30 42.54 43.22 0.1M
2021-03-31 42.99 43.07 42.35 42.69 0.1M
2021-03-30 43.07 43.44 43.02 43.31 0.1M
2021-03-29 42.87 42.94 42.43 42.81 0.1M
2021-03-26 43.25 43.45 42.85 43.40 0.2M
2021-03-25 42.19 43.41 42.16 43.36 0.2M
2021-03-24 42.39 42.72 42.14 42.20 0.2M
2021-03-23 42.17 42.81 42.08 42.14 0.2M
2021-03-22 42.13 42.46 41.97 42.22 0.1M
2021-03-19 42.39 42.62 41.87 42.34 0.4M
2021-03-18 42.76 43.68 42.74 42.80 0.2M
2021-03-17 42.88 43.18 42.48 43.01 0.2M
2021-03-16 43.52 43.59 43.02 43.34 0.2M
2021-03-15 42.96 43.38 42.74 43.32 0.2M
2021-03-12 42.55 43.23 42.53 43.16 0.2M
2021-03-11 42.27 42.63 42.08 42.52 0.2M
2021-03-10 42.59 42.85 42.14 42.49 0.3M
2021-03-09 42.57 43.28 42.39 42.99 0.3M
2021-03-08 41.42 42.16 41.21 41.64 0.4M
2021-03-05 41.22 41.74 40.71 41.62 0.6M
2021-03-04 41.13 41.60 40.43 40.77 0.4M
2021-03-03 41.05 41.68 40.97 41.21 0.5M
2021-03-02 41.62 41.80 41.29 41.47 0.6M
2021-03-01 40.21 41.15 40.17 40.92 0.5M
2021-02-26 39.54 39.69 38.88 39.50 1.9M
2021-02-25 40.95 41.39 40.07 40.24 1.3M
2021-02-24 39.90 40.74 39.85 40.66 0.8M
2021-02-23 40.00 40.22 39.69 40.01 0.5M
2021-02-22 39.51 40.23 39.51 39.87 0.2M
2021-02-19 39.24 39.70 39.20 39.55 0.3M
2021-02-18 38.73 38.81 38.32 38.57 0.2M
2021-02-17 38.60 38.94 38.39 38.81 0.2M
2021-02-16 38.38 38.90 38.38 38.73 0.3M
2021-02-12 36.36 36.93 36.36 36.85 0.2M
2021-02-11 35.76 35.80 35.32 35.72 0.2M
2021-02-10 35.73 36.02 35.50 35.77 0.4M
2021-02-09 34.63 35.48 34.63 35.37 0.5M
2021-02-08 34.24 34.38 33.83 34.06 0.8M
2021-02-05 33.72 33.79 33.24 33.52 0.6M
2021-02-04 33.42 33.93 33.40 33.89 0.7M
2021-02-03 32.93 33.10 32.62 33.00 0.3M
2021-02-02 32.84 32.91 32.48 32.73 0.3M
2021-02-01 32.16 32.32 31.74 32.32 1.4M
2021-01-29 32.68 32.80 31.80 31.94 0.6M
2021-01-28 33.37 34.33 33.35 33.89 0.4M
2021-01-27 36.97 37.05 36.33 36.51 0.2M
2021-01-26 37.75 38.09 37.68 37.79 0.2M
2021-01-25 37.14 37.70 36.92 37.50 0.3M
2021-01-22 38.26 38.42 37.98 38.25 0.2M
2021-01-21 39.32 39.43 39.07 39.31 0.1M
2021-01-20 38.87 39.02 38.59 38.95 0.1M
2021-01-19 38.95 39.34 38.82 39.15 0.2M
2021-01-15 38.69 39.24 38.27 39.00 0.2M
2021-01-14 38.91 39.30 38.86 39.08 0.1M
2021-01-13 38.67 38.83 38.45 38.54 0.2M
2021-01-12 38.47 39.17 38.27 39.09 0.2M
2021-01-11 37.81 38.56 37.76 38.47 0.2M
2021-01-08 38.92 39.08 38.33 38.92 0.2M
2021-01-07 39.07 39.24 38.74 39.01 0.2M
2021-01-06 39.10 39.75 38.97 39.41 0.3M
2021-01-05 37.59 38.00 37.40 37.86 0.2M
2021-01-04 38.34 38.42 37.22 37.47 0.2M