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
2022-12-30 27.28 27.55 27.27 27.48 0.3M
2022-12-29 27.13 27.55 27.10 27.49 0.6M
2022-12-28 27.55 27.63 26.87 26.89 0.7M
2022-12-27 26.72 27.18 26.54 27.17 0.5M
2022-12-23 26.79 26.85 26.52 26.70 0.5M
2022-12-22 26.58 26.62 26.20 26.51 0.6M
2022-12-21 26.16 26.63 26.15 26.54 0.5M
2022-12-20 25.69 25.91 25.64 25.81 0.5M
2022-12-19 25.69 25.87 25.48 25.60 0.6M
2022-12-16 25.60 25.83 25.51 25.76 0.8M
2022-12-15 26.32 26.38 25.88 25.95 0.6M
2022-12-14 26.93 27.20 26.63 26.88 0.6M
2022-12-13 27.48 27.61 26.94 27.08 0.7M
2022-12-12 26.05 26.32 25.89 26.31 0.6M
2022-12-09 26.69 26.99 26.63 26.67 0.7M
2022-12-08 26.12 26.25 25.87 25.93 0.5M
2022-12-07 25.60 26.11 25.58 25.68 0.8M
2022-12-06 26.45 26.59 26.07 26.26 0.8M
2022-12-05 26.75 26.88 26.23 26.49 1.7M
2022-12-02 24.99 25.42 24.97 25.34 0.7M
2022-12-01 25.40 25.41 24.72 24.80 1.6M
2022-11-30 23.67 23.94 23.35 23.88 0.7M
2022-11-29 23.26 23.44 23.20 23.31 0.5M
2022-11-28 22.59 22.68 22.27 22.37 0.7M
2022-11-25 22.77 23.04 22.77 22.93 0.3M
2022-11-23 22.72 23.01 22.71 22.93 0.3M
2022-11-22 22.45 22.71 22.37 22.70 0.5M
2022-11-21 22.70 22.79 22.51 22.74 0.6M
2022-11-18 23.64 23.66 23.10 23.35 0.8M
2022-11-17 23.42 23.84 23.42 23.82 0.6M
2022-11-16 23.41 23.48 23.23 23.40 0.5M
2022-11-15 24.03 24.11 23.37 23.60 0.7M
2022-11-14 23.54 23.55 23.24 23.28 0.8M
2022-11-11 23.79 24.00 23.45 23.86 1.1M
2022-11-10 21.50 21.91 21.38 21.87 0.8M
2022-11-09 20.62 20.82 20.27 20.37 0.8M
2022-11-08 20.89 21.16 20.72 20.98 0.9M
2022-11-07 20.85 20.96 20.73 20.81 0.9M
2022-11-04 20.74 20.99 20.51 20.97 1.2M
2022-11-03 18.42 18.81 18.40 18.76 1.3M
2022-11-02 19.43 19.74 19.00 19.02 1.3M
2022-11-01 19.93 19.97 19.42 19.45 1.2M
2022-10-31 18.84 19.04 18.77 18.80 1.0M
2022-10-28 18.67 18.92 18.55 18.86 0.7M
2022-10-27 19.13 19.33 18.85 18.86 0.8M
2022-10-26 19.04 19.32 19.00 19.08 0.9M
2022-10-25 18.41 19.08 18.41 19.08 0.9M
2022-10-24 18.44 18.75 18.21 18.39 1.5M
2022-10-21 19.74 20.59 19.65 20.59 1.0M
2022-10-20 20.32 20.73 20.20 20.25 1.1M
2022-10-19 20.46 20.57 20.13 20.39 0.7M
2022-10-18 20.97 21.01 20.59 20.76 0.8M
2022-10-17 20.49 20.71 20.49 20.53 0.8M
2022-10-14 20.28 20.43 19.67 19.68 0.9M
2022-10-13 19.78 21.01 19.48 20.82 1.5M
2022-10-12 19.32 19.48 19.22 19.36 0.8M
2022-10-11 20.13 20.30 19.64 19.79 1.2M
2022-10-10 20.99 21.05 20.58 20.85 0.9M
2022-10-07 20.98 21.00 20.60 20.82 0.8M
2022-10-06 21.53 21.72 21.08 21.25 0.8M
2022-10-05 21.53 21.67 21.12 21.34 1.2M
2022-10-04 21.29 22.28 21.29 22.23 3.2M
2022-10-03 19.98 20.58 19.64 20.32 1.2M
2022-09-30 19.79 20.37 19.73 19.92 2.2M
2022-09-29 19.26 19.44 18.92 19.37 0.9M
2022-09-28 19.13 19.86 19.02 19.75 1.0M
2022-09-27 20.32 20.41 19.53 19.73 1.5M
2022-09-26 20.43 20.69 20.16 20.32 1.1M
2022-09-23 20.81 20.85 20.19 20.44 1.0M
2022-09-22 21.64 21.73 21.19 21.34 1.1M
2022-09-21 21.87 22.10 21.48 21.50 0.7M
2022-09-20 22.20 22.26 21.73 21.95 0.8M
2022-09-19 21.89 22.44 21.76 22.41 0.6M
2022-09-16 22.21 22.37 21.96 22.15 0.7M
2022-09-15 21.85 22.43 21.85 22.09 1.2M
2022-09-14 22.02 22.20 21.78 22.01 1.5M
2022-09-13 22.28 22.67 22.23 22.26 1.9M
2022-09-12 22.79 23.06 22.74 23.01 1.1M
2022-09-09 22.20 22.57 22.19 22.52 1.8M
2022-09-08 21.10 21.72 21.02 21.61 1.4M
2022-09-07 21.00 21.36 20.94 21.33 2.3M
2022-09-06 21.61 21.68 21.26 21.39 1.5M
2022-09-02 21.33 21.76 21.05 21.14 0.8M
2022-09-01 20.45 20.68 20.26 20.65 1.0M
2022-08-31 21.18 21.27 20.93 21.11 1.0M
2022-08-30 21.51 21.58 21.08 21.23 0.9M
2022-08-29 21.14 21.40 21.10 21.19 0.6M
2022-08-26 22.20 22.25 21.24 21.24 0.6M
2022-08-25 21.55 22.02 21.50 21.89 0.7M
2022-08-24 21.82 22.16 21.81 21.99 0.8M
2022-08-23 22.55 22.87 22.48 22.56 0.7M
2022-08-22 22.45 22.48 22.18 22.44 2.1M
2022-08-19 22.88 22.97 22.52 22.61 0.4M
2022-08-18 23.33 23.39 23.16 23.28 0.7M
2022-08-17 23.13 23.13 22.72 22.96 2.4M
2022-08-16 24.07 24.27 23.86 24.03 1.1M
2022-08-15 24.26 24.31 24.03 24.11 1.1M
2022-08-12 24.41 24.72 24.34 24.62 1.7M
2022-08-11 24.72 24.78 24.41 24.48 1.1M
2022-08-10 24.70 24.83 24.56 24.69 0.6M
2022-08-09 24.52 24.59 24.16 24.31 0.5M
2022-08-08 24.68 24.88 24.55 24.64 0.5M
2022-08-05 23.71 24.07 23.64 23.93 0.5M
2022-08-04 24.11 24.27 24.08 24.14 0.3M
2022-08-03 23.76 24.26 23.65 24.22 0.4M
2022-08-02 23.80 23.98 23.58 23.60 0.6M
2022-08-01 24.70 24.70 24.15 24.33 0.6M
2022-07-29 24.54 25.01 24.48 24.93 0.5M
2022-07-28 24.10 24.46 23.84 24.43 0.4M
2022-07-27 23.95 24.48 23.90 24.46 0.4M
2022-07-26 23.97 24.19 23.91 24.03 0.6M
2022-07-25 24.29 24.46 24.09 24.37 0.6M
2022-07-22 24.79 24.98 24.21 24.39 0.3M
2022-07-21 23.97 24.49 23.90 24.47 0.4M
2022-07-20 24.44 24.59 24.19 24.41 0.7M
2022-07-19 24.39 25.28 24.37 25.11 0.7M
2022-07-18 24.34 24.69 24.18 24.27 0.6M
2022-07-15 23.15 23.65 22.93 23.62 0.5M
2022-07-14 23.31 23.34 22.82 23.22 0.8M
2022-07-13 23.70 23.95 23.31 23.81 0.5M
2022-07-12 23.62 24.34 23.62 24.00 0.4M
2022-07-11 24.42 24.44 24.09 24.12 0.4M
2022-07-08 24.42 24.71 24.25 24.50 0.4M
2022-07-07 24.46 24.97 24.44 24.92 0.6M
2022-07-06 23.65 23.99 23.57 23.82 0.8M
2022-07-05 23.37 23.66 23.17 23.65 0.8M
2022-07-01 24.81 25.50 24.68 25.48 0.4M
2022-06-30 24.79 25.23 24.45 25.11 0.5M
2022-06-29 25.48 25.51 24.93 24.97 0.4M
2022-06-28 26.01 26.21 25.51 25.53 0.8M
2022-06-27 25.01 25.21 24.76 24.97 0.6M
2022-06-24 24.08 24.72 24.08 24.70 0.5M
2022-06-23 23.29 23.49 23.02 23.37 0.6M
2022-06-22 22.99 23.60 22.95 23.20 1.0M
2022-06-21 24.14 24.39 24.06 24.26 0.6M
2022-06-17 23.75 23.91 23.49 23.57 0.7M
2022-06-16 23.50 23.64 23.30 23.44 0.7M
2022-06-15 24.35 24.72 23.88 24.50 0.8M
2022-06-14 23.61 23.81 23.14 23.39 1.1M
2022-06-13 23.87 24.32 23.72 23.88 0.7M
2022-06-10 24.79 24.82 24.22 24.50 0.7M
2022-06-09 26.13 26.18 25.66 25.66 0.5M
2022-06-08 26.31 26.72 26.27 26.42 0.6M
2022-06-07 26.10 26.69 25.97 26.69 0.7M
2022-06-06 26.95 27.10 26.65 26.80 0.5M
2022-06-03 26.16 26.24 25.81 25.90 0.2M
2022-06-02 25.80 26.46 25.72 26.46 0.3M
2022-06-01 26.07 26.13 25.42 25.74 0.5M
2022-05-31 26.56 26.69 26.26 26.39 0.8M
2022-05-27 26.33 26.33 25.99 26.27 0.3M
2022-05-26 25.09 25.71 25.09 25.66 0.5M
2022-05-25 24.77 25.25 24.67 25.08 0.5M
2022-05-24 25.52 25.91 25.27 25.81 0.5M
2022-05-23 25.75 25.90 25.51 25.75 0.5M
2022-05-20 25.63 25.69 24.80 25.45 0.6M
2022-05-19 24.46 24.96 24.39 24.81 0.6M
2022-05-18 25.22 25.32 24.42 24.48 0.4M
2022-05-17 25.47 25.83 25.38 25.71 0.8M
2022-05-16 24.28 24.37 23.80 24.18 0.8M
2022-05-13 23.38 23.88 23.36 23.88 0.5M
2022-05-12 22.67 22.71 22.16 22.61 0.7M
2022-05-11 22.99 23.58 22.75 22.78 1.2M
2022-05-10 22.46 22.52 21.84 22.23 0.9M
2022-05-09 22.54 22.58 21.95 22.01 0.7M
2022-05-06 23.46 23.47 22.81 22.99 0.9M
2022-05-05 24.72 24.72 23.69 23.86 0.5M
2022-05-04 25.21 25.78 24.87 25.69 0.5M
2022-05-03 25.63 25.67 25.20 25.34 0.5M
2022-05-02 25.18 25.31 24.58 25.13 0.6M
2022-04-29 25.47 25.85 25.07 25.10 0.5M
2022-04-28 25.24 25.70 25.01 25.63 0.7M
2022-04-27 24.83 25.15 24.73 24.96 0.6M
2022-04-26 25.58 25.66 24.69 24.75 0.7M
2022-04-25 25.97 26.13 25.38 26.10 0.7M
2022-04-22 27.45 27.45 26.87 26.93 0.6M
2022-04-21 28.64 28.81 27.89 27.92 0.5M
2022-04-20 28.07 28.65 27.93 28.23 0.5M
2022-04-19 27.60 28.08 27.58 28.06 0.8M
2022-04-18 27.78 28.15 27.68 27.94 0.4M
2022-04-14 28.27 28.37 28.00 28.00 0.4M
2022-04-13 27.71 28.37 27.69 28.33 0.4M
2022-04-12 27.63 28.10 27.50 27.58 0.5M
2022-04-11 27.79 28.24 27.41 27.46 0.9M
2022-04-08 28.68 29.11 28.64 28.91 0.5M
2022-04-07 28.88 28.98 28.35 28.86 0.4M
2022-04-06 29.25 29.45 29.00 29.20 0.4M
2022-04-05 30.10 30.12 29.48 29.60 0.4M
2022-04-04 29.68 30.00 29.59 29.98 0.3M
2022-04-01 29.51 29.82 29.31 29.82 0.3M
2022-03-31 30.11 30.16 29.58 29.58 0.5M
2022-03-30 29.90 30.06 29.32 29.40 0.4M
2022-03-29 30.02 30.21 29.71 30.14 0.9M
2022-03-28 28.43 28.64 28.23 28.64 0.6M
2022-03-25 28.32 28.59 28.08 28.59 1.3M
2022-03-24 28.55 28.86 28.37 28.86 0.4M
2022-03-23 29.27 29.30 28.81 28.85 0.3M
2022-03-22 30.13 30.28 29.82 29.87 0.6M
2022-03-21 28.86 29.16 28.56 28.73 0.5M
2022-03-18 27.98 28.70 27.94 28.69 0.4M
2022-03-17 27.76 28.69 27.64 28.67 0.8M
2022-03-16 27.58 28.26 27.47 28.25 1.5M
2022-03-15 26.40 26.67 26.10 26.61 1.4M
2022-03-14 27.47 27.94 27.01 27.09 0.8M
2022-03-11 28.39 28.64 27.59 27.60 0.5M
2022-03-10 28.83 28.90 28.19 28.43 0.6M
2022-03-09 28.62 29.67 28.59 29.48 1.0M
2022-03-08 27.38 28.13 26.75 27.29 1.0M
2022-03-07 27.66 27.83 26.43 26.47 1.5M
2022-03-04 29.22 29.39 28.03 28.42 1.7M
2022-03-03 30.26 30.29 29.49 29.89 1.2M
2022-03-02 29.91 30.67 29.91 30.16 0.8M
2022-03-01 29.36 29.41 28.19 28.36 0.7M
2022-02-28 30.31 30.79 30.02 30.23 0.6M
2022-02-25 31.37 32.07 31.30 32.03 0.9M
2022-02-24 30.05 30.48 29.53 30.44 0.7M
2022-02-23 32.32 32.41 31.35 31.43 0.4M
2022-02-22 31.81 32.03 31.39 31.61 0.4M
2022-02-18 32.05 32.20 31.55 31.63 0.3M
2022-02-17 32.89 32.91 32.23 32.34 0.4M
2022-02-16 32.99 33.39 32.97 33.24 0.3M
2022-02-15 32.66 33.00 32.61 32.86 0.3M
2022-02-14 32.06 32.22 31.73 31.99 0.4M
2022-02-11 33.46 33.65 32.54 32.62 0.4M
2022-02-10 33.88 34.45 33.63 33.71 0.4M
2022-02-09 34.17 34.21 33.89 33.95 0.4M
2022-02-08 33.96 34.38 33.96 34.24 0.3M
2022-02-07 34.12 34.41 33.95 34.08 0.3M
2022-02-04 33.07 33.75 33.07 33.53 0.4M
2022-02-03 34.02 34.18 33.51 33.52 0.3M
2022-02-02 34.23 34.49 34.12 34.39 0.7M
2022-02-01 33.39 34.08 33.29 34.04 0.8M
2022-01-31 33.33 33.99 33.30 33.96 0.9M
2022-01-28 33.15 33.45 32.81 33.44 0.3M
2022-01-27 34.19 34.27 33.42 33.56 0.4M
2022-01-26 34.41 34.68 33.74 34.02 0.6M
2022-01-25 33.36 33.87 32.88 33.74 1.3M
2022-01-24 34.08 34.23 32.91 34.14 0.7M
2022-01-21 35.61 35.61 34.84 35.02 0.6M
2022-01-20 35.91 36.42 35.62 35.64 0.5M
2022-01-19 35.01 35.34 34.92 34.92 0.4M
2022-01-18 35.15 35.57 34.96 35.29 0.5M
2022-01-14 36.11 36.37 35.92 36.30 0.3M
2022-01-13 36.65 36.84 36.45 36.51 0.6M
2022-01-12 35.46 35.73 35.30 35.64 0.4M
2022-01-11 35.34 36.01 35.23 35.83 0.8M
2022-01-10 35.37 35.45 34.83 35.42 0.5M
2022-01-07 35.43 35.97 35.43 35.93 0.3M
2022-01-06 34.66 35.01 34.49 34.92 0.3M
2022-01-05 35.26 35.31 34.52 34.53 0.3M
2022-01-04 35.67 35.75 35.43 35.54 0.3M
2022-01-03 34.53 35.19 34.53 35.19 0.3M