State Street Corp Pref

STT_pg
🏛️ 美国 →
23.40
最后更新: 2025-10-03
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 28.55 28.79 28.55 28.61 0.0M
2021-12-30 28.48 28.67 28.39 28.55 0.0M
2021-12-29 28.44 28.57 28.39 28.56 0.0M
2021-12-28 28.41 28.51 28.38 28.51 0.0M
2021-12-27 28.43 28.60 28.42 28.47 0.0M
2021-12-23 28.58 28.66 28.41 28.52 0.0M
2021-12-22 28.30 28.53 28.26 28.53 0.0M
2021-12-21 28.04 28.30 28.04 28.24 0.0M
2021-12-20 28.10 28.19 27.97 28.06 0.0M
2021-12-17 28.22 28.33 28.07 28.13 0.0M
2021-12-16 27.75 28.20 27.74 28.19 0.0M
2021-12-15 27.69 27.83 27.62 27.75 0.0M
2021-12-14 27.57 27.69 27.57 27.69 0.0M
2021-12-13 27.67 27.67 27.55 27.64 0.0M
2021-12-10 27.81 27.81 27.62 27.62 0.0M
2021-12-09 27.80 27.90 27.63 27.65 0.1M
2021-12-08 27.90 27.93 27.80 27.86 0.0M
2021-12-07 28.00 28.15 27.85 27.90 0.0M
2021-12-06 27.78 27.90 27.77 27.81 0.0M
2021-12-03 27.72 27.80 27.60 27.76 0.1M
2021-12-02 27.79 27.97 27.68 27.76 0.1M
2021-12-01 27.76 28.07 27.69 27.69 0.0M
2021-11-30 27.93 27.93 27.60 27.65 0.1M
2021-11-29 27.83 28.03 27.83 27.98 0.0M
2021-11-26 28.18 28.21 28.02 28.15 0.0M
2021-11-24 28.36 28.36 28.28 28.35 0.1M
2021-11-23 28.41 28.52 28.34 28.36 0.0M
2021-11-22 28.64 28.73 28.42 28.46 0.0M
2021-11-19 28.64 28.67 28.50 28.61 0.0M
2021-11-18 28.66 28.73 28.53 28.60 0.0M
2021-11-17 28.59 28.65 28.51 28.63 0.0M
2021-11-16 28.71 28.94 28.58 28.61 0.6M
2021-11-15 28.90 29.03 28.72 28.74 0.0M
2021-11-12 29.04 29.08 28.90 28.93 0.0M
2021-11-11 29.13 29.17 28.95 28.97 0.0M
2021-11-10 29.15 29.26 29.00 29.14 0.2M
2021-11-09 29.36 29.48 29.18 29.26 0.0M
2021-11-08 29.50 29.50 29.36 29.48 0.0M
2021-11-05 29.58 29.58 29.37 29.40 0.0M
2021-11-04 29.36 29.55 29.35 29.45 0.0M
2021-11-03 29.32 29.47 29.32 29.40 0.0M
2021-11-02 29.22 29.49 29.22 29.40 0.0M
2021-11-01 29.20 29.42 29.20 29.40 0.0M
2021-10-29 29.19 29.40 29.15 29.31 0.1M
2021-10-28 29.18 29.28 29.18 29.23 0.0M
2021-10-27 29.15 29.29 29.12 29.18 0.0M
2021-10-26 29.16 29.29 29.16 29.20 0.0M
2021-10-25 29.13 29.27 29.07 29.16 0.0M
2021-10-22 29.33 29.35 29.15 29.20 0.0M
2021-10-21 29.23 29.31 29.16 29.27 0.0M
2021-10-20 29.04 29.30 29.04 29.25 0.0M
2021-10-19 28.96 29.17 28.96 29.11 0.0M
2021-10-18 28.99 29.11 28.96 29.06 0.0M
2021-10-15 29.03 29.19 29.00 29.13 0.0M
2021-10-14 28.84 29.16 28.84 29.10 0.1M
2021-10-13 28.62 28.97 28.62 28.97 0.1M
2021-10-12 28.48 28.72 28.48 28.61 0.0M
2021-10-11 28.40 28.57 28.39 28.48 0.0M
2021-10-08 28.60 28.62 28.30 28.44 0.0M
2021-10-07 28.60 28.71 28.51 28.57 0.0M
2021-10-06 28.64 28.70 28.46 28.61 0.1M
2021-10-05 28.85 28.91 28.66 28.66 0.0M
2021-10-04 29.09 29.18 28.76 28.82 0.0M
2021-10-01 29.25 29.25 29.08 29.18 0.0M
2021-09-30 29.13 29.24 29.05 29.23 0.1M
2021-09-29 28.98 29.23 28.94 29.23 0.0M
2021-09-28 29.13 29.13 28.82 29.02 0.1M
2021-09-27 29.22 29.39 29.17 29.22 0.0M
2021-09-24 29.39 29.39 29.26 29.27 0.0M
2021-09-23 29.50 29.67 29.36 29.39 0.0M
2021-09-22 29.42 29.62 29.40 29.50 0.0M
2021-09-21 29.38 29.52 29.38 29.42 0.0M
2021-09-20 29.45 29.54 29.34 29.38 0.0M
2021-09-17 29.54 29.69 29.53 29.58 0.0M
2021-09-16 29.45 29.67 29.45 29.54 0.0M
2021-09-15 29.48 29.56 29.40 29.51 0.0M
2021-09-14 29.41 29.53 29.40 29.49 0.0M
2021-09-13 29.41 29.55 29.38 29.42 0.0M
2021-09-10 29.39 29.51 29.38 29.41 0.0M
2021-09-09 29.38 29.48 29.38 29.40 0.0M
2021-09-08 29.48 29.53 29.37 29.37 0.0M
2021-09-07 29.58 29.63 29.46 29.47 0.1M
2021-09-03 29.59 29.74 29.53 29.59 0.0M
2021-09-02 29.63 29.76 29.63 29.69 0.0M
2021-09-01 29.52 29.71 29.52 29.61 0.0M
2021-08-31 29.47 29.57 29.43 29.52 0.1M
2021-08-30 29.55 29.70 29.44 29.44 0.1M
2021-08-27 29.74 29.87 29.74 29.80 0.0M
2021-08-26 29.80 29.85 29.76 29.77 0.0M
2021-08-25 29.78 29.89 29.75 29.82 0.0M
2021-08-24 29.78 29.92 29.78 29.85 0.0M
2021-08-23 29.79 29.88 29.75 29.78 0.0M
2021-08-20 29.70 29.87 29.70 29.78 0.0M
2021-08-19 29.70 29.79 29.65 29.79 0.0M
2021-08-18 29.78 29.79 29.67 29.76 0.0M
2021-08-17 29.79 29.91 29.72 29.78 0.0M
2021-08-16 29.85 29.87 29.76 29.80 0.0M
2021-08-13 29.97 29.97 29.77 29.93 0.0M
2021-08-12 29.78 30.00 29.78 29.80 0.2M
2021-08-11 29.79 29.92 29.78 29.85 0.0M
2021-08-10 29.90 29.90 29.63 29.79 0.1M
2021-08-09 30.05 30.08 29.93 29.93 0.0M
2021-08-06 30.05 30.14 30.02 30.08 0.0M
2021-08-05 30.19 30.27 30.09 30.11 0.0M
2021-08-04 30.17 30.19 30.11 30.18 0.0M
2021-08-03 30.30 30.30 30.15 30.20 0.1M
2021-08-02 30.45 30.45 30.20 30.30 0.0M
2021-07-30 30.10 30.30 30.10 30.28 0.0M
2021-07-29 30.00 30.23 30.00 30.16 0.0M
2021-07-28 30.01 30.06 29.89 30.03 0.0M
2021-07-27 30.06 30.08 29.85 30.03 0.0M
2021-07-26 30.10 30.12 30.04 30.05 0.0M
2021-07-23 30.08 30.13 30.01 30.08 0.0M
2021-07-22 30.05 30.09 29.92 30.07 0.0M
2021-07-21 30.02 30.09 30.00 30.05 0.0M
2021-07-20 30.00 30.13 30.00 30.07 0.0M
2021-07-19 29.95 30.02 29.87 29.94 0.0M
2021-07-16 30.11 30.17 30.03 30.05 0.0M
2021-07-15 30.10 30.19 30.05 30.11 0.0M
2021-07-14 30.18 30.20 30.02 30.17 0.0M
2021-07-13 30.24 30.24 30.02 30.09 0.1M
2021-07-12 30.17 30.27 30.15 30.25 0.0M
2021-07-09 30.21 30.31 30.15 30.16 0.0M
2021-07-08 30.13 30.28 30.13 30.21 0.0M
2021-07-07 30.13 30.29 30.11 30.24 0.0M
2021-07-06 30.18 30.18 30.07 30.13 0.0M
2021-07-02 30.02 30.15 30.02 30.14 0.0M
2021-07-01 30.07 30.12 30.00 30.09 0.0M
2021-06-30 29.94 30.12 29.90 30.09 0.1M
2021-06-29 29.89 29.96 29.83 29.95 0.0M
2021-06-28 29.87 29.97 29.87 29.91 0.0M
2021-06-25 30.00 30.02 29.87 29.93 0.0M
2021-06-24 30.09 30.15 29.88 30.00 0.1M
2021-06-23 30.07 30.17 30.01 30.03 0.0M
2021-06-22 29.82 30.07 29.82 30.00 0.1M
2021-06-21 29.81 29.87 29.75 29.80 0.0M
2021-06-18 29.78 29.83 29.71 29.78 0.0M
2021-06-17 29.68 29.81 29.66 29.78 0.0M
2021-06-16 29.73 29.75 29.65 29.70 0.0M
2021-06-15 29.73 29.74 29.66 29.72 0.0M
2021-06-14 29.58 29.71 29.58 29.70 0.0M
2021-06-11 29.59 29.65 29.51 29.58 0.0M
2021-06-10 29.60 29.62 29.53 29.58 0.0M
2021-06-09 29.59 29.69 29.53 29.57 0.0M
2021-06-08 29.64 29.65 29.58 29.62 0.0M
2021-06-07 29.64 29.64 29.58 29.60 0.0M
2021-06-04 29.59 29.65 29.51 29.62 0.0M
2021-06-03 29.50 29.59 29.48 29.55 0.0M
2021-06-02 29.44 29.58 29.44 29.55 0.0M
2021-06-01 29.40 29.47 29.36 29.38 0.0M
2021-05-28 29.28 29.41 29.18 29.40 0.0M
2021-05-27 29.48 29.57 29.45 29.46 0.0M
2021-05-26 29.60 29.61 29.41 29.41 0.0M
2021-05-25 29.56 29.60 29.48 29.59 0.0M
2021-05-24 29.51 29.57 29.45 29.52 0.0M
2021-05-21 29.55 29.55 29.36 29.42 0.0M
2021-05-20 29.28 29.55 29.20 29.45 0.3M
2021-05-19 29.21 29.28 29.10 29.22 0.0M
2021-05-18 29.23 29.33 29.15 29.32 0.0M
2021-05-17 29.32 29.32 29.13 29.17 0.0M
2021-05-14 29.19 29.35 29.11 29.21 0.0M
2021-05-13 29.09 29.13 28.98 29.10 0.0M
2021-05-12 29.11 29.11 28.86 28.91 0.0M
2021-05-11 29.15 29.33 29.12 29.17 0.0M
2021-05-10 29.46 29.46 29.32 29.32 0.0M
2021-05-07 29.41 29.49 29.38 29.41 0.1M
2021-05-06 29.41 29.47 29.33 29.45 0.0M
2021-05-05 29.54 29.55 29.40 29.45 0.0M
2021-05-04 29.47 29.55 29.44 29.50 0.0M
2021-05-03 29.28 29.55 29.24 29.52 0.0M
2021-04-30 29.28 29.40 29.22 29.22 0.1M
2021-04-29 29.30 29.37 29.30 29.35 0.0M
2021-04-28 29.47 29.47 29.27 29.36 0.0M
2021-04-27 29.40 29.40 29.31 29.34 0.0M
2021-04-26 29.40 29.44 29.34 29.36 0.0M
2021-04-23 29.39 29.43 29.32 29.36 0.1M
2021-04-22 29.54 29.54 29.32 29.33 0.0M
2021-04-21 29.43 29.52 29.40 29.42 0.0M
2021-04-20 29.48 29.48 29.33 29.40 0.1M
2021-04-19 29.49 29.53 29.41 29.47 0.0M
2021-04-16 29.53 29.62 29.44 29.45 0.0M
2021-04-15 29.38 29.60 29.37 29.54 0.0M
2021-04-14 29.41 29.47 29.33 29.34 0.0M
2021-04-13 29.40 29.47 29.28 29.33 0.0M
2021-04-12 29.38 29.43 29.31 29.34 0.0M
2021-04-09 29.36 29.54 29.24 29.42 0.1M
2021-04-08 29.30 29.44 29.20 29.40 0.0M
2021-04-07 29.40 29.47 29.17 29.18 0.0M
2021-04-06 29.12 29.42 29.09 29.38 0.0M
2021-04-05 29.00 29.18 29.00 29.12 0.0M
2021-04-01 28.99 29.14 28.85 29.14 0.0M
2021-03-31 28.83 28.92 28.82 28.87 0.0M
2021-03-30 28.92 28.97 28.75 28.81 0.1M
2021-03-29 29.07 29.11 28.84 28.95 0.0M
2021-03-26 29.08 29.16 29.01 29.07 0.0M
2021-03-25 29.11 29.12 28.99 29.06 0.0M
2021-03-24 29.00 29.18 28.95 29.11 0.1M
2021-03-23 28.90 29.10 28.80 29.05 0.0M
2021-03-22 28.73 29.05 28.73 28.96 0.0M
2021-03-19 28.71 28.87 28.45 28.73 0.1M
2021-03-18 28.87 28.90 28.51 28.64 0.1M
2021-03-17 29.04 29.08 28.86 29.01 0.0M
2021-03-16 28.97 29.18 28.89 29.04 0.1M
2021-03-15 28.76 29.15 28.68 29.05 0.1M
2021-03-12 28.72 28.87 28.51 28.83 0.0M
2021-03-11 28.58 29.02 28.58 28.81 0.1M
2021-03-10 28.74 28.74 28.45 28.68 0.1M
2021-03-09 28.36 28.62 28.27 28.62 0.0M
2021-03-08 28.36 28.36 27.97 28.36 0.0M
2021-03-05 27.81 28.29 27.81 28.24 0.0M
2021-03-04 27.86 28.02 27.59 27.87 0.0M
2021-03-03 28.01 28.01 27.60 27.90 0.0M
2021-03-02 27.93 28.07 27.67 27.95 0.0M
2021-03-01 28.12 28.12 27.52 27.92 0.1M
2021-02-26 27.84 27.95 27.43 27.95 0.1M
2021-02-25 28.10 28.11 27.75 27.90 0.0M
2021-02-24 28.24 28.24 28.05 28.10 0.0M
2021-02-23 28.15 28.31 28.15 28.26 0.0M
2021-02-22 28.47 28.48 28.20 28.25 0.0M
2021-02-19 28.52 28.52 28.31 28.47 0.0M
2021-02-18 28.49 28.52 28.34 28.50 0.0M
2021-02-17 28.60 28.72 28.46 28.53 0.0M
2021-02-16 28.86 28.86 28.38 28.38 0.0M
2021-02-12 28.85 28.96 28.54 28.94 0.0M
2021-02-11 29.13 29.15 28.85 28.86 0.0M
2021-02-10 28.85 29.04 28.56 29.03 0.0M
2021-02-09 28.68 28.85 28.61 28.85 0.0M
2021-02-08 28.68 28.68 28.55 28.59 0.0M
2021-02-05 28.63 28.72 28.50 28.68 0.0M
2021-02-04 28.71 28.76 28.33 28.66 0.0M
2021-02-03 28.64 28.78 28.51 28.51 0.0M
2021-02-02 28.79 28.85 28.62 28.73 0.0M
2021-02-01 28.57 28.78 28.42 28.69 0.0M
2021-01-29 28.72 28.72 28.31 28.55 0.0M
2021-01-28 28.49 28.67 28.31 28.63 0.0M
2021-01-27 28.77 28.80 28.32 28.32 0.0M
2021-01-26 28.63 28.84 28.60 28.70 0.0M
2021-01-25 28.57 28.84 28.55 28.73 0.0M
2021-01-22 28.52 28.74 28.34 28.68 0.0M
2021-01-21 28.55 28.55 28.27 28.45 0.0M
2021-01-20 28.32 28.47 28.25 28.36 0.0M
2021-01-19 28.23 28.44 28.12 28.44 0.0M
2021-01-15 28.08 28.47 28.06 28.18 0.1M
2021-01-14 28.17 28.45 27.94 28.26 0.0M
2021-01-13 27.51 28.32 27.51 28.26 0.0M
2021-01-12 27.63 27.63 26.97 27.50 0.0M
2021-01-11 27.99 27.99 27.50 27.50 0.0M
2021-01-08 28.02 28.19 27.85 28.00 0.0M
2021-01-07 28.15 28.22 27.81 28.02 0.0M
2021-01-06 28.84 28.84 27.71 28.09 0.0M
2021-01-05 28.59 28.88 28.59 28.77 0.0M
2021-01-04 28.91 29.04 28.50 28.62 0.1M