Puma SE

PUMG
🏛️ 美国 →
25.03
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 25.03 25.03 25.03 25.03 0.0M
2025-09-29 23.97 24.00 23.97 24.00 0.0M
2025-09-25 25.42 25.42 25.42 25.42 0.0M
2025-09-23 25.62 25.62 25.62 25.62 0.0M
2025-09-22 25.71 26.00 25.15 25.50 0.0M
2025-09-19 26.77 26.77 25.79 25.79 0.0M
2025-09-18 27.65 27.65 26.57 26.64 0.0M
2025-09-17 25.23 27.99 25.23 27.99 0.0M
2025-09-16 24.45 24.45 24.45 24.45 0.0M
2025-09-15 22.37 22.57 22.37 22.57 0.0M
2025-09-11 21.58 22.08 21.42 21.50 0.0M
2025-09-10 22.74 22.75 22.74 22.75 0.0M
2025-09-08 22.80 23.58 22.80 23.58 0.0M
2025-09-05 23.36 23.36 22.81 22.81 0.0M
2025-09-03 24.00 24.00 23.84 23.84 0.0M
2025-08-29 24.76 24.76 24.76 24.76 0.0M
2025-08-27 23.83 23.83 23.83 23.83 0.0M
2025-08-26 25.56 25.56 24.00 24.00 0.0M
2025-08-25 23.50 26.00 23.50 24.46 0.0M
2025-08-20 21.10 21.10 21.10 21.10 0.0M
2025-08-19 21.03 21.03 21.03 21.03 0.0M
2025-08-18 19.80 19.80 19.80 19.80 0.0M
2025-08-14 20.39 20.39 20.39 20.39 0.0M
2025-08-13 20.00 20.57 20.00 20.57 0.0M
2025-08-11 20.76 20.76 20.75 20.75 0.0M
2025-08-05 21.00 21.00 20.61 20.76 0.0M
2025-08-04 21.81 21.81 20.51 20.89 0.0M
2025-08-01 21.95 21.95 21.95 21.95 0.0M
2025-07-31 21.39 21.39 21.39 21.39 0.0M
2025-07-30 22.46 23.16 22.46 23.16 0.0M
2025-07-29 24.22 24.22 22.77 22.77 0.0M
2025-07-28 24.70 24.70 24.00 24.51 0.0M
2025-07-25 24.71 25.15 24.00 25.15 0.0M
2025-07-24 27.93 28.90 27.93 28.55 0.0M
2025-07-23 28.19 28.19 27.80 27.80 0.0M
2025-07-17 26.00 26.00 26.00 26.00 0.0M
2025-07-16 26.00 26.00 26.00 26.00 0.0M
2025-07-14 25.89 26.50 25.89 26.50 0.0M
2025-07-11 26.36 26.75 26.36 26.75 0.0M
2025-07-10 27.74 27.74 27.45 27.45 0.0M
2025-07-09 28.00 28.00 28.00 28.00 0.0M
2025-07-08 27.85 27.85 27.58 27.58 0.0M
2025-07-07 27.27 27.27 26.73 26.73 0.0M
2025-07-02 28.20 28.20 27.74 27.74 0.0M
2025-06-30 27.24 27.57 27.24 27.24 0.0M
2025-06-27 26.67 26.70 26.67 26.70 0.0M
2025-06-26 25.09 26.00 25.09 26.00 0.0M
2025-06-25 24.60 24.60 24.60 24.60 0.0M
2025-06-24 25.48 25.48 25.48 25.48 0.0M
2025-06-20 24.08 24.08 24.08 24.08 0.0M
2025-06-16 25.15 25.15 25.15 25.15 0.0M
2025-06-12 25.84 25.84 25.84 25.84 0.0M
2025-06-11 26.01 26.01 26.01 26.01 0.0M
2025-06-09 25.31 25.31 25.31 25.31 0.0M
2025-06-06 24.80 24.80 24.80 24.80 0.0M
2025-06-05 25.19 25.19 25.19 25.19 0.0M
2025-06-04 26.13 26.13 26.13 26.13 0.0M
2025-06-03 25.40 25.40 25.40 25.40 0.0M
2025-06-02 26.00 26.00 25.86 25.86 0.0M
2025-05-29 27.12 27.12 27.12 27.12 0.0M
2025-05-27 25.39 25.39 25.39 25.39 0.0M
2025-05-23 24.70 24.70 24.70 24.70 0.0M
2025-05-21 25.80 25.80 25.80 25.80 0.0M
2025-05-19 26.94 26.94 26.20 26.20 0.0M
2025-05-14 25.55 25.55 25.55 25.55 0.0M
2025-05-12 26.00 26.00 26.00 26.00 0.0M
2025-05-09 27.31 27.31 25.00 25.00 0.0M
2025-05-05 27.28 27.28 27.28 27.28 0.0M
2025-04-30 26.35 26.35 25.14 25.14 0.0M
2025-04-29 26.09 27.77 26.09 27.77 0.0M
2025-04-28 25.51 25.51 25.51 25.51 0.0M
2025-04-25 26.83 26.83 25.54 25.78 0.0M
2025-04-23 27.03 27.78 26.83 26.83 0.0M
2025-04-21 22.20 22.20 22.20 22.20 0.0M
2025-04-17 23.82 23.82 22.81 23.35 0.0M
2025-04-16 22.14 22.54 22.14 22.54 0.0M
2025-04-15 23.24 23.24 22.34 22.67 0.0M
2025-04-14 22.69 22.69 22.69 22.69 0.0M
2025-04-11 21.58 22.19 21.36 21.50 0.0M
2025-04-10 21.35 21.60 21.35 21.58 0.0M
2025-04-09 20.81 20.81 20.81 20.81 0.0M
2025-04-08 21.77 21.77 21.77 21.77 0.0M
2025-04-07 20.81 21.41 20.45 21.41 0.0M
2025-04-04 22.07 22.13 21.19 22.13 0.0M
2025-04-03 22.97 23.21 22.97 23.00 0.0M
2025-04-01 25.35 25.38 24.23 25.38 0.0M
2025-03-31 24.95 24.95 24.94 24.95 0.0M
2025-03-28 25.08 25.08 24.98 24.98 0.0M
2025-03-27 25.52 26.25 25.52 26.23 0.0M
2025-03-26 25.02 25.02 25.02 25.02 0.0M
2025-03-25 25.55 26.17 25.48 25.48 0.0M
2025-03-24 26.59 26.59 26.16 26.16 0.0M
2025-03-21 26.10 26.10 26.10 26.10 0.0M
2025-03-20 26.07 26.07 26.07 26.07 0.0M
2025-03-18 26.15 26.15 26.15 26.15 0.0M
2025-03-17 25.54 25.54 25.41 25.41 0.0M
2025-03-13 24.63 24.70 23.56 23.56 0.0M
2025-03-12 24.77 25.00 23.89 23.89 0.0M
2025-03-11 32.67 33.20 30.50 31.33 0.0M
2025-03-10 31.36 31.36 31.36 31.36 0.0M
2025-03-07 30.72 31.78 30.72 31.78 0.0M
2025-03-06 31.30 31.30 31.30 31.30 0.0M
2025-03-05 30.00 31.55 30.00 31.39 0.0M
2025-03-04 29.29 29.81 28.11 29.16 0.0M
2025-03-03 29.80 29.80 29.80 29.80 0.0M
2025-02-28 30.54 30.54 29.80 29.80 0.0M
2025-02-27 30.87 30.87 30.54 30.54 0.0M
2025-02-25 32.44 32.44 31.67 32.19 0.0M
2025-02-24 30.27 31.78 30.20 31.78 0.0M
2025-02-21 30.51 30.51 29.61 29.61 0.0M
2025-02-20 30.19 30.19 30.03 30.03 0.0M
2025-02-19 29.26 31.00 29.07 29.07 0.0M
2025-02-14 30.47 30.47 30.47 30.47 0.0M
2025-02-11 29.37 29.37 29.37 29.37 0.0M
2025-02-10 30.00 30.25 29.80 29.96 0.0M
2025-02-07 31.09 31.09 30.36 30.36 0.0M
2025-02-04 30.36 30.36 30.36 30.36 0.0M
2025-02-03 30.00 30.66 29.80 30.41 0.0M
2025-01-31 32.23 32.23 31.85 31.85 0.0M
2025-01-30 32.00 32.93 32.00 32.93 0.0M
2025-01-29 33.23 33.50 32.42 32.42 0.0M
2025-01-28 33.00 33.00 33.00 33.00 0.0M
2025-01-27 33.80 34.00 33.32 33.32 0.0M
2025-01-24 34.04 34.56 33.11 33.11 0.0M
2025-01-23 34.69 34.69 33.52 34.00 0.0M
2025-01-22 42.40 42.40 40.27 40.27 0.0M
2025-01-21 42.00 42.40 41.70 41.70 0.0M
2025-01-17 41.73 42.42 41.72 41.72 0.0M
2025-01-10 42.98 42.98 42.98 42.98 0.0M
2025-01-07 47.47 47.47 47.47 47.47 0.0M
2025-01-06 46.43 46.91 45.34 46.91 0.0M
2025-01-03 44.72 44.72 44.72 44.72 0.0M