公共服务企业集团

PEG
🏛️ 美国 →
83.04
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
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 66.22 67.05 66.02 66.73 1.2M
2021-12-30 66.21 66.39 65.80 66.32 1.0M
2021-12-29 65.68 66.14 65.60 65.97 0.9M
2021-12-28 65.12 65.65 65.12 65.58 0.9M
2021-12-27 64.79 65.10 64.49 65.06 0.8M
2021-12-23 64.70 64.95 64.40 64.58 1.2M
2021-12-22 64.12 64.67 63.91 64.60 1.0M
2021-12-21 64.65 64.80 63.85 64.31 1.5M
2021-12-20 63.55 64.21 62.68 64.09 1.6M
2021-12-17 65.73 65.73 63.89 64.09 4.1M
2021-12-16 65.45 66.30 65.28 65.61 1.7M
2021-12-15 64.78 65.58 64.50 65.55 1.4M
2021-12-14 64.80 65.16 64.34 64.53 2.2M
2021-12-13 63.70 65.62 63.59 65.19 2.4M
2021-12-10 64.06 64.34 63.68 63.80 2.0M
2021-12-09 63.88 64.24 63.33 63.74 2.1M
2021-12-08 63.96 64.54 63.68 63.91 1.6M
2021-12-07 63.73 64.86 63.52 64.62 1.5M
2021-12-06 63.99 64.75 63.67 63.71 2.4M
2021-12-03 63.62 63.63 62.42 63.45 1.7M
2021-12-02 62.53 63.73 62.45 63.17 1.7M
2021-12-01 63.07 63.84 62.40 62.44 2.1M
2021-11-30 63.74 63.82 62.38 62.49 3.3M
2021-11-29 63.77 64.57 63.48 64.25 1.4M
2021-11-26 64.00 64.54 63.37 63.64 1.1M
2021-11-24 64.37 64.95 64.00 64.59 2.0M
2021-11-23 63.59 64.58 63.43 64.20 1.9M
2021-11-22 63.03 63.74 62.75 63.44 1.6M
2021-11-19 62.55 63.15 62.44 63.07 1.8M
2021-11-18 62.31 62.74 62.07 62.40 1.6M
2021-11-17 62.65 62.79 62.23 62.46 1.5M
2021-11-16 63.44 63.65 62.68 62.72 1.9M
2021-11-15 62.56 63.36 62.18 63.34 1.5M
2021-11-12 62.10 62.35 61.58 62.17 1.5M
2021-11-11 62.47 62.60 61.74 62.19 1.6M
2021-11-10 62.30 62.72 62.17 62.72 1.6M
2021-11-09 62.00 62.39 61.62 62.16 1.4M
2021-11-08 64.29 64.29 62.09 62.17 1.8M
2021-11-05 63.46 64.38 63.46 64.19 1.5M
2021-11-04 63.18 63.68 62.99 63.68 1.7M
2021-11-03 63.82 64.18 62.68 63.37 1.6M
2021-11-02 64.73 64.73 63.44 63.98 1.9M
2021-11-01 63.66 64.52 63.45 64.36 1.6M
2021-10-29 64.10 64.57 63.52 63.80 1.8M
2021-10-28 64.01 64.38 63.84 64.33 1.1M
2021-10-27 64.76 64.76 63.96 63.98 1.5M
2021-10-26 64.03 64.99 63.88 64.61 1.5M
2021-10-25 63.84 64.35 63.44 63.93 1.3M
2021-10-22 63.19 63.95 63.00 63.84 0.9M
2021-10-21 63.38 63.52 62.97 63.09 1.2M
2021-10-20 62.66 63.72 62.55 63.40 2.0M
2021-10-19 62.26 62.56 62.01 62.45 2.1M
2021-10-18 61.56 62.19 61.34 61.73 2.8M
2021-10-15 61.62 62.24 61.36 62.11 3.0M
2021-10-14 60.41 61.49 60.11 61.41 1.5M
2021-10-13 59.47 60.29 59.22 60.17 1.7M
2021-10-12 59.20 59.64 59.01 59.42 1.4M
2021-10-11 59.88 59.92 58.97 59.28 1.4M
2021-10-08 60.23 60.52 59.81 59.89 1.3M
2021-10-07 60.99 61.42 60.30 60.46 1.5M
2021-10-06 60.25 60.99 59.64 60.95 1.9M
2021-10-05 61.10 61.36 60.69 60.85 1.8M
2021-10-04 60.35 61.31 60.35 61.15 2.2M
2021-10-01 61.29 61.32 60.37 60.46 1.7M
2021-09-30 62.30 62.30 60.87 60.90 2.6M
2021-09-29 60.32 61.56 60.31 61.26 1.4M
2021-09-28 61.43 61.64 60.20 60.36 2.2M
2021-09-27 60.86 62.26 60.79 61.21 2.6M
2021-09-24 60.74 60.99 60.27 60.70 1.8M
2021-09-23 61.07 61.64 60.60 60.69 1.5M
2021-09-22 61.84 61.92 60.92 61.02 1.9M
2021-09-21 62.22 62.48 61.43 61.70 3.6M
2021-09-20 61.61 62.25 61.46 62.07 2.4M
2021-09-17 62.95 63.47 61.88 61.91 4.9M
2021-09-16 62.80 63.12 62.46 62.61 2.0M
2021-09-15 62.60 63.45 62.35 62.80 3.3M
2021-09-14 62.75 62.90 62.09 62.57 2.7M
2021-09-13 62.80 63.15 61.99 62.32 2.7M
2021-09-10 63.31 63.33 62.10 62.14 2.1M
2021-09-09 64.13 64.16 63.24 63.32 3.0M
2021-09-08 62.95 64.22 62.75 64.10 3.2M
2021-09-07 63.60 63.84 62.84 62.98 1.4M
2021-09-03 64.44 64.79 64.12 64.14 1.6M
2021-09-02 64.95 65.04 64.36 64.68 2.8M
2021-09-01 64.35 64.96 63.93 64.72 1.8M
2021-08-31 64.16 64.33 63.74 63.94 2.5M
2021-08-30 64.18 64.38 64.03 64.24 0.9M
2021-08-27 63.88 64.41 63.79 64.17 1.5M
2021-08-26 64.20 64.31 63.78 63.79 1.7M
2021-08-25 63.76 64.32 63.45 64.11 1.4M
2021-08-24 64.31 64.56 63.57 63.81 2.3M
2021-08-23 64.93 64.94 64.28 64.34 1.9M
2021-08-20 64.22 65.01 63.99 64.95 3.8M
2021-08-19 63.90 64.93 63.51 64.26 1.3M
2021-08-18 64.70 64.71 63.82 64.00 1.5M
2021-08-17 64.54 64.86 64.04 64.73 1.5M
2021-08-16 64.86 65.33 64.37 64.82 2.0M
2021-08-13 64.06 64.93 63.89 64.72 1.5M
2021-08-12 63.45 64.32 63.45 63.85 2.0M
2021-08-11 62.96 63.72 62.91 63.53 1.3M
2021-08-10 63.79 63.79 62.83 62.90 3.1M
2021-08-09 64.08 64.14 63.49 63.83 1.9M
2021-08-06 63.89 64.37 63.67 63.86 1.4M
2021-08-05 63.39 63.93 63.01 63.90 1.9M
2021-08-04 63.04 63.39 62.55 63.27 2.0M
2021-08-03 62.95 64.44 62.68 63.51 2.2M
2021-08-02 62.42 63.11 62.40 62.86 2.3M
2021-07-30 63.08 63.55 62.00 62.23 3.3M
2021-07-29 62.71 63.27 62.62 63.07 1.5M
2021-07-28 62.82 62.96 61.91 62.50 1.6M
2021-07-27 61.44 63.09 61.13 62.85 1.8M
2021-07-26 61.29 61.67 60.91 61.55 2.2M
2021-07-23 60.46 61.30 60.45 61.22 1.2M
2021-07-22 59.95 60.40 59.95 60.21 1.2M
2021-07-21 60.89 61.03 60.00 60.05 1.1M
2021-07-20 60.13 61.14 60.12 60.67 2.1M
2021-07-19 61.34 61.82 59.35 60.19 2.6M
2021-07-16 61.45 62.07 61.10 61.74 2.0M
2021-07-15 60.17 61.28 60.09 61.19 1.9M
2021-07-14 59.89 60.67 59.75 60.39 1.4M
2021-07-13 60.67 60.67 59.60 59.83 2.2M
2021-07-12 60.32 60.75 60.00 60.70 1.4M
2021-07-09 60.91 61.03 60.06 60.49 3.1M
2021-07-08 60.59 61.08 60.36 60.54 1.2M
2021-07-07 60.24 60.93 59.98 60.85 1.5M
2021-07-06 60.12 60.36 59.42 60.30 1.2M
2021-07-02 60.31 60.41 59.85 60.10 1.1M
2021-07-01 60.00 60.53 59.75 60.24 1.2M
2021-06-30 59.43 60.04 59.28 59.74 2.3M
2021-06-29 60.17 60.57 59.18 59.49 1.9M
2021-06-28 59.88 60.59 59.81 60.24 1.6M
2021-06-25 59.30 59.93 59.26 59.86 2.1M
2021-06-24 59.24 59.49 58.96 59.37 1.9M
2021-06-23 59.35 59.62 59.05 59.19 2.8M
2021-06-22 59.99 60.31 59.47 59.62 3.2M
2021-06-21 59.72 60.28 59.29 60.06 2.0M
2021-06-18 60.49 60.81 59.32 59.34 3.4M
2021-06-17 61.06 61.42 60.86 61.20 1.4M
2021-06-16 62.54 62.87 61.22 61.23 2.4M
2021-06-15 62.01 62.66 61.83 62.35 1.8M
2021-06-14 62.01 62.28 61.46 61.84 1.7M
2021-06-11 61.44 61.85 61.35 61.80 1.2M
2021-06-10 61.25 61.81 61.15 61.63 1.8M
2021-06-09 61.34 61.48 60.86 61.13 2.3M
2021-06-08 60.88 61.16 60.10 61.01 2.0M
2021-06-07 60.85 61.14 60.71 60.87 2.2M
2021-06-04 61.92 62.05 61.25 61.27 1.9M
2021-06-03 61.08 62.17 60.87 61.71 2.7M
2021-06-02 62.16 62.17 61.39 61.67 2.4M
2021-06-01 62.32 62.47 61.59 62.03 1.9M
2021-05-28 62.32 62.53 62.02 62.12 1.6M
2021-05-27 62.51 62.51 61.96 62.03 2.8M
2021-05-26 62.30 62.71 61.94 62.30 1.9M
2021-05-25 63.29 63.46 62.17 62.19 1.9M
2021-05-24 64.03 64.30 63.44 63.46 1.5M
2021-05-21 62.71 63.09 62.39 63.02 3.9M
2021-05-20 62.13 62.86 61.84 62.58 1.9M
2021-05-19 61.86 62.01 61.08 61.98 1.5M
2021-05-18 62.20 62.34 61.86 62.11 1.8M
2021-05-17 62.64 62.88 62.17 62.29 1.3M
2021-05-14 62.35 62.86 62.25 62.52 1.9M
2021-05-13 60.70 62.45 60.70 62.15 1.8M
2021-05-12 62.34 62.45 60.67 60.70 1.8M
2021-05-11 63.36 63.44 61.86 62.25 1.5M
2021-05-10 63.38 64.22 63.25 63.28 1.7M
2021-05-07 62.28 63.70 62.28 63.15 2.4M
2021-05-06 61.78 62.73 61.65 62.57 2.2M
2021-05-05 63.13 63.20 60.96 61.31 3.7M
2021-05-04 63.85 63.90 62.93 63.19 2.4M
2021-05-03 63.24 64.30 63.14 63.65 2.2M
2021-04-30 63.24 63.30 62.69 63.16 2.4M
2021-04-29 62.80 63.58 62.71 63.09 2.1M
2021-04-28 62.35 62.70 62.00 62.40 1.7M
2021-04-27 62.15 62.59 61.77 62.10 2.4M
2021-04-26 62.89 62.89 62.11 62.16 2.0M
2021-04-23 62.89 63.24 62.53 62.94 1.5M
2021-04-22 63.69 63.69 62.79 62.92 1.7M
2021-04-21 63.89 64.15 63.12 63.55 1.9M
2021-04-20 63.57 63.92 63.27 63.65 1.8M
2021-04-19 63.41 63.57 62.78 63.48 1.7M
2021-04-16 62.81 63.66 62.67 63.35 2.3M
2021-04-15 62.52 62.94 62.06 62.40 2.5M
2021-04-14 62.48 62.83 62.21 62.82 2.2M
2021-04-13 60.86 62.43 60.64 62.41 1.9M
2021-04-12 61.54 61.77 61.15 61.29 1.8M
2021-04-09 61.42 61.57 61.06 61.25 1.7M
2021-04-08 61.44 61.53 60.93 61.30 1.5M
2021-04-07 61.00 61.35 60.76 61.23 1.6M
2021-04-06 60.31 60.94 60.09 60.92 1.4M
2021-04-05 59.75 60.92 59.72 60.66 1.6M
2021-04-01 60.07 60.28 59.38 59.67 1.9M
2021-03-31 59.78 60.40 59.33 60.21 3.2M
2021-03-30 59.96 60.16 58.95 59.81 1.5M
2021-03-29 59.21 60.56 59.20 60.21 1.8M
2021-03-26 59.56 59.72 58.48 59.30 2.1M
2021-03-25 59.10 59.57 58.73 59.42 1.8M
2021-03-24 58.06 59.28 57.92 58.71 2.0M
2021-03-23 57.75 58.34 57.32 58.32 2.2M
2021-03-22 58.60 58.81 57.71 57.88 2.1M
2021-03-19 58.56 59.42 58.01 58.91 4.6M
2021-03-18 58.42 58.80 58.07 58.57 2.3M
2021-03-17 58.74 59.04 58.33 58.49 1.9M
2021-03-16 57.95 58.84 57.68 58.56 1.8M
2021-03-15 57.85 58.60 57.85 58.39 1.4M
2021-03-12 57.26 57.86 56.98 57.69 1.7M
2021-03-11 57.46 57.94 56.76 56.78 2.1M
2021-03-10 57.58 58.22 57.26 57.74 2.0M
2021-03-09 57.16 58.04 57.11 57.53 2.1M
2021-03-08 56.02 57.66 55.74 57.10 2.6M
2021-03-05 55.06 56.63 54.93 56.26 2.3M
2021-03-04 54.29 55.57 54.00 54.66 1.8M
2021-03-03 54.39 54.67 53.77 54.25 2.4M
2021-03-02 55.12 55.26 54.12 54.61 1.9M
2021-03-01 54.27 55.72 54.27 55.09 1.9M
2021-02-26 55.94 56.39 53.79 53.83 4.1M
2021-02-25 55.96 56.45 55.66 55.90 3.2M
2021-02-24 57.47 57.65 55.98 56.05 3.0M
2021-02-23 57.54 58.29 57.51 57.77 1.5M
2021-02-22 57.68 57.75 56.18 57.09 2.0M
2021-02-19 58.55 58.56 57.47 57.75 3.8M
2021-02-18 57.98 58.80 57.76 58.50 1.1M
2021-02-17 58.03 58.24 57.40 58.01 1.3M
2021-02-16 58.25 58.44 57.33 57.95 2.3M
2021-02-12 58.21 58.75 58.01 58.27 1.3M
2021-02-11 58.77 58.96 58.26 58.57 1.4M
2021-02-10 59.09 59.16 58.55 58.85 1.6M
2021-02-09 58.98 59.15 58.21 58.73 1.5M
2021-02-08 59.35 59.99 58.39 58.81 1.6M
2021-02-05 58.99 59.49 58.48 59.32 2.0M
2021-02-04 58.03 58.94 57.93 58.56 1.4M
2021-02-03 58.19 58.66 57.86 58.10 1.7M
2021-02-02 57.46 58.99 57.11 58.35 2.6M
2021-02-01 56.52 57.50 55.72 57.15 1.3M
2021-01-29 56.55 57.10 55.57 56.43 2.1M
2021-01-28 56.46 58.06 56.35 57.05 1.7M
2021-01-27 57.86 58.26 55.96 56.36 2.2M
2021-01-26 58.69 58.77 57.78 58.33 1.4M
2021-01-25 58.29 58.94 57.81 58.52 2.3M
2021-01-22 58.06 58.59 57.64 58.36 1.4M
2021-01-21 59.10 59.33 58.27 58.35 1.8M
2021-01-20 58.00 59.45 57.56 59.26 2.5M
2021-01-19 59.63 59.63 58.11 58.18 2.1M
2021-01-15 57.71 59.56 57.32 59.38 3.1M
2021-01-14 58.42 58.68 57.75 57.78 1.9M
2021-01-13 57.58 58.89 57.41 58.68 2.7M
2021-01-12 56.95 57.54 56.33 57.35 2.4M
2021-01-11 57.04 57.46 56.61 56.98 2.5M
2021-01-08 56.19 57.49 56.12 57.31 2.9M
2021-01-07 56.80 57.02 55.78 56.10 2.8M
2021-01-06 56.24 57.05 55.86 56.91 2.3M
2021-01-05 55.71 56.05 54.96 55.74 2.9M
2021-01-04 58.14 58.91 55.54 55.73 3.9M