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
2023-12-29 24.04 24.04 23.64 23.71 0.1M
2023-12-28 24.11 24.13 23.94 23.94 0.0M
2023-12-27 24.02 24.15 23.95 24.08 0.0M
2023-12-26 24.07 24.15 23.96 24.01 0.1M
2023-12-22 23.99 24.01 23.90 24.00 0.0M
2023-12-21 23.90 24.00 23.79 23.92 0.0M
2023-12-20 23.94 23.94 23.76 23.90 0.1M
2023-12-19 23.76 23.98 23.76 23.86 0.1M
2023-12-18 23.84 23.84 23.61 23.76 0.1M
2023-12-15 23.90 23.90 23.70 23.85 0.0M
2023-12-14 23.74 23.88 23.65 23.76 0.1M
2023-12-13 23.37 23.59 23.17 23.59 0.0M
2023-12-12 23.19 23.31 23.12 23.29 0.1M
2023-12-11 23.48 23.48 23.04 23.10 0.1M
2023-12-08 23.50 23.53 23.37 23.42 0.0M
2023-12-07 23.48 23.64 23.47 23.53 0.0M
2023-12-06 23.66 23.66 23.37 23.38 0.0M
2023-12-05 23.67 23.69 23.49 23.51 0.1M
2023-12-04 23.65 23.73 23.55 23.63 0.0M
2023-12-01 23.50 23.84 23.48 23.74 0.1M
2023-11-30 23.66 23.82 23.37 23.40 0.2M
2023-11-29 23.54 23.89 23.30 23.57 0.1M
2023-11-28 23.69 23.92 23.57 23.73 0.0M
2023-11-27 23.38 23.75 23.28 23.60 0.0M
2023-11-24 23.30 23.36 23.07 23.36 0.0M
2023-11-22 23.44 23.46 23.01 23.30 0.0M
2023-11-21 23.49 23.61 23.28 23.32 0.0M
2023-11-20 23.48 23.53 23.38 23.49 0.0M
2023-11-17 23.45 23.52 23.32 23.48 0.0M
2023-11-16 23.30 23.47 23.22 23.45 0.0M
2023-11-15 23.47 23.52 23.26 23.26 0.1M
2023-11-14 23.47 23.66 23.27 23.53 0.0M
2023-11-13 22.83 23.09 22.75 23.09 0.0M
2023-11-10 22.70 23.11 22.61 22.92 0.1M
2023-11-09 23.00 23.00 22.55 22.55 0.0M
2023-11-08 22.98 23.08 22.88 22.92 0.0M
2023-11-07 23.04 23.04 22.81 22.90 0.0M
2023-11-06 22.98 23.08 22.80 22.93 0.0M
2023-11-03 22.94 23.11 22.67 23.11 0.0M
2023-11-02 22.44 22.67 22.42 22.67 0.1M
2023-11-01 21.99 22.20 21.77 22.04 0.0M
2023-10-31 21.84 21.95 21.69 21.87 0.1M
2023-10-30 21.72 21.76 21.60 21.75 0.0M
2023-10-27 21.94 21.94 21.65 21.67 0.0M
2023-10-26 21.97 22.01 21.84 21.85 0.0M
2023-10-25 22.02 22.07 21.81 21.90 0.0M
2023-10-24 21.91 22.18 21.91 22.10 0.1M
2023-10-23 21.75 21.97 21.74 21.80 0.0M
2023-10-20 21.69 21.93 21.42 21.83 0.1M
2023-10-19 21.89 21.90 21.59 21.63 0.0M
2023-10-18 22.04 22.05 21.83 21.90 0.0M
2023-10-17 22.17 22.28 22.02 22.10 0.1M
2023-10-16 22.29 22.39 22.10 22.29 0.0M
2023-10-13 22.32 22.49 22.10 22.20 0.0M
2023-10-12 22.58 22.58 22.24 22.28 0.0M
2023-10-11 22.63 22.69 22.40 22.58 0.0M
2023-10-10 22.42 22.56 22.36 22.54 0.0M
2023-10-09 22.27 22.49 22.16 22.46 0.1M
2023-10-06 22.19 22.39 22.09 22.27 0.0M
2023-10-05 22.60 22.60 22.32 22.43 0.0M
2023-10-04 22.62 22.75 22.55 22.60 0.0M
2023-10-03 22.78 22.83 22.41 22.55 0.1M
2023-10-02 23.14 23.14 22.56 22.94 0.1M
2023-09-29 23.10 23.32 22.99 23.20 0.2M
2023-09-28 23.07 23.12 22.96 23.00 0.2M
2023-09-27 23.18 23.22 23.08 23.11 0.1M
2023-09-26 23.08 23.17 22.88 23.06 0.1M
2023-09-25 22.85 23.12 22.85 23.07 0.0M
2023-09-22 22.97 23.04 22.80 23.04 0.0M
2023-09-21 22.89 22.97 22.70 22.84 0.0M
2023-09-20 23.20 23.29 23.03 23.05 0.0M
2023-09-19 23.19 23.21 22.99 23.17 0.1M
2023-09-18 23.14 23.28 23.00 23.20 0.0M
2023-09-15 23.02 23.14 22.95 23.14 0.1M
2023-09-14 22.95 23.12 22.82 23.12 0.1M
2023-09-13 22.84 22.95 22.76 22.95 0.0M
2023-09-12 22.79 22.87 22.68 22.85 0.0M
2023-09-11 22.80 22.87 22.70 22.78 0.0M
2023-09-08 22.45 22.79 22.40 22.77 0.1M
2023-09-07 22.18 22.39 22.08 22.37 0.4M
2023-09-06 22.42 22.42 22.21 22.21 0.0M
2023-09-05 22.61 22.65 22.24 22.32 0.1M
2023-09-01 22.63 22.65 22.40 22.64 0.1M
2023-08-31 22.42 22.69 22.20 22.63 0.1M
2023-08-30 22.88 22.94 22.41 22.42 0.2M
2023-08-29 23.55 23.75 23.04 23.14 0.2M
2023-08-28 23.45 23.59 23.40 23.55 0.0M
2023-08-25 23.25 23.50 23.13 23.37 0.1M
2023-08-24 23.34 23.40 23.20 23.36 0.0M
2023-08-23 23.10 23.39 22.99 23.36 0.0M
2023-08-22 22.97 23.08 22.86 23.00 0.1M
2023-08-21 22.94 23.02 22.73 22.80 0.0M
2023-08-18 22.97 23.18 22.77 22.94 0.1M
2023-08-17 23.17 23.17 22.87 22.98 0.0M
2023-08-16 23.29 23.30 23.07 23.07 0.0M
2023-08-15 23.32 23.59 23.06 23.25 0.1M
2023-08-14 23.16 23.34 23.00 23.34 0.0M
2023-08-11 22.88 23.23 22.88 23.17 0.0M
2023-08-10 23.24 23.24 22.90 22.90 0.0M
2023-08-09 23.12 23.15 22.86 23.05 0.0M
2023-08-08 22.90 23.12 22.69 23.07 0.1M
2023-08-07 23.13 23.16 22.90 23.08 0.0M
2023-08-04 22.81 23.10 22.81 23.07 0.0M
2023-08-03 23.02 23.02 22.65 22.81 0.0M
2023-08-02 23.00 23.13 22.88 23.13 0.0M
2023-08-01 23.17 23.18 22.98 23.05 0.0M
2023-07-31 23.10 23.20 23.03 23.15 0.0M
2023-07-28 23.09 23.28 22.95 22.98 0.1M
2023-07-27 23.21 23.25 22.94 23.02 0.0M
2023-07-26 23.12 23.22 23.02 23.02 0.0M
2023-07-25 23.04 23.10 22.95 23.06 0.0M
2023-07-24 23.11 23.11 23.00 23.00 0.1M
2023-07-21 23.13 23.16 22.94 23.00 0.0M
2023-07-20 23.14 23.20 22.71 22.93 0.0M
2023-07-19 23.32 23.32 23.09 23.19 0.5M
2023-07-18 22.89 23.19 22.61 23.18 0.1M
2023-07-17 22.89 22.94 22.77 22.89 0.0M
2023-07-14 22.87 22.96 22.40 22.95 0.3M
2023-07-13 22.94 23.02 22.70 22.83 0.0M
2023-07-12 23.02 23.07 22.89 22.94 0.1M
2023-07-11 22.98 22.98 22.80 22.89 0.0M
2023-07-10 22.78 22.97 22.71 22.86 0.1M
2023-07-07 22.75 22.92 22.71 22.80 0.1M
2023-07-06 22.79 22.80 22.44 22.80 0.0M
2023-07-05 23.27 23.27 22.92 22.95 0.1M
2023-07-03 23.09 23.31 23.03 23.27 0.0M
2023-06-30 23.14 23.20 22.96 22.96 0.4M
2023-06-29 23.26 23.45 22.91 23.00 0.1M
2023-06-28 23.12 23.51 23.05 23.49 0.2M
2023-06-27 23.23 23.23 22.98 23.04 0.1M
2023-06-26 23.07 23.35 22.95 23.13 0.0M
2023-06-23 22.90 23.09 22.85 22.93 0.0M
2023-06-22 23.29 23.29 22.84 22.84 0.1M
2023-06-21 23.29 23.39 23.12 23.24 0.0M
2023-06-20 23.39 23.39 23.16 23.28 0.0M
2023-06-16 23.54 23.57 23.22 23.49 0.0M
2023-06-15 23.46 23.62 23.35 23.50 0.1M
2023-06-14 23.16 23.49 23.01 23.40 0.2M
2023-06-13 22.76 23.16 22.76 23.09 0.3M
2023-06-12 22.84 22.88 22.57 22.64 0.1M
2023-06-09 22.79 23.03 22.62 22.67 0.1M
2023-06-08 23.90 23.91 22.34 22.70 0.3M
2023-06-07 24.08 24.25 23.94 24.00 0.0M
2023-06-06 24.22 24.25 24.06 24.12 0.0M
2023-06-05 24.32 24.32 24.05 24.18 0.0M
2023-06-02 24.05 24.25 23.96 24.25 0.1M
2023-06-01 24.00 24.07 23.89 23.91 0.1M
2023-05-31 24.00 24.18 23.85 23.95 0.1M
2023-05-30 23.99 24.12 23.86 23.92 0.1M
2023-05-26 24.21 24.21 23.98 24.20 0.0M
2023-05-25 23.98 24.13 23.75 24.13 0.1M
2023-05-24 23.90 24.02 23.80 23.90 0.0M
2023-05-23 23.96 24.09 23.89 23.92 0.1M
2023-05-22 23.99 23.99 23.78 23.99 0.0M
2023-05-19 23.98 24.11 23.71 23.95 0.0M
2023-05-18 24.00 24.03 23.84 23.88 0.0M
2023-05-17 24.03 24.08 23.74 24.06 0.0M
2023-05-16 23.95 24.03 23.74 23.83 0.1M
2023-05-15 24.09 24.17 23.89 23.89 0.1M
2023-05-12 23.85 24.22 23.83 23.92 0.0M
2023-05-11 23.77 23.87 23.73 23.75 0.2M
2023-05-10 23.86 24.08 23.67 23.80 0.2M
2023-05-09 23.70 23.82 23.53 23.72 0.1M
2023-05-08 23.65 23.90 23.54 23.65 0.1M
2023-05-05 23.91 24.02 23.48 23.58 0.2M
2023-05-04 24.38 24.55 23.52 23.59 0.1M
2023-05-03 24.94 25.09 24.54 24.54 0.1M
2023-05-02 25.16 25.29 24.83 24.84 0.1M
2023-05-01 25.49 25.56 25.21 25.28 0.0M
2023-04-28 25.65 25.65 25.41 25.42 0.3M
2023-04-27 25.44 25.66 25.44 25.54 0.1M
2023-04-26 25.56 25.68 25.37 25.37 0.1M
2023-04-25 25.60 25.62 25.44 25.50 0.1M
2023-04-24 25.54 25.73 25.52 25.62 0.0M
2023-04-21 25.55 25.55 25.41 25.48 0.0M
2023-04-20 25.40 25.52 25.30 25.47 0.0M
2023-04-19 25.36 25.49 25.24 25.35 0.1M
2023-04-18 25.44 25.54 25.29 25.32 0.0M
2023-04-17 24.93 25.52 24.63 25.44 0.1M
2023-04-14 25.68 25.68 25.43 25.50 0.1M
2023-04-13 25.74 25.77 25.58 25.60 0.0M
2023-04-12 25.75 25.81 25.48 25.65 0.0M
2023-04-11 25.48 25.68 25.48 25.67 0.0M
2023-04-10 25.39 25.53 25.35 25.41 0.0M
2023-04-06 25.28 25.50 25.24 25.47 0.0M
2023-04-05 25.33 25.34 25.16 25.25 0.0M
2023-04-04 25.28 25.38 25.09 25.38 0.1M
2023-04-03 25.05 25.26 25.02 25.19 0.1M
2023-03-31 24.98 25.18 24.92 25.07 0.2M
2023-03-30 25.10 25.19 24.92 24.92 0.1M
2023-03-29 25.06 25.29 25.01 25.01 0.1M
2023-03-28 24.88 25.13 24.87 24.95 0.1M
2023-03-27 24.69 24.98 24.69 24.87 0.2M
2023-03-24 24.35 24.51 24.16 24.44 0.1M
2023-03-23 24.69 24.69 24.23 24.32 0.1M
2023-03-22 24.66 24.87 24.43 24.57 0.1M
2023-03-21 24.21 24.78 24.19 24.58 0.1M
2023-03-20 24.30 24.30 23.75 24.18 0.1M
2023-03-17 24.06 24.55 23.95 24.12 0.0M
2023-03-16 23.38 25.08 23.38 24.47 0.1M
2023-03-15 23.89 23.89 23.21 23.52 0.0M
2023-03-14 23.98 24.60 23.98 24.08 0.0M
2023-03-13 23.68 23.98 23.18 23.73 0.1M
2023-03-10 24.45 24.56 23.78 23.94 0.0M
2023-03-09 24.74 24.77 24.18 24.37 0.0M
2023-03-08 24.73 24.82 24.61 24.71 0.0M
2023-03-07 24.88 24.88 24.70 24.70 0.0M
2023-03-06 24.85 24.93 24.78 24.85 0.0M
2023-03-03 24.68 24.81 24.61 24.80 0.0M
2023-03-02 24.70 24.70 24.45 24.58 0.1M
2023-03-01 25.40 25.40 24.75 24.83 0.1M
2023-02-28 25.19 25.44 25.09 25.20 0.0M
2023-02-27 25.39 25.39 25.13 25.20 0.0M
2023-02-24 25.18 25.64 25.12 25.62 0.0M
2023-02-23 25.15 25.40 25.10 25.31 0.0M
2023-02-22 24.76 25.12 24.76 25.10 0.0M
2023-02-21 25.20 25.25 24.74 24.74 0.0M
2023-02-17 25.31 25.51 25.22 25.28 0.0M
2023-02-16 25.45 25.64 25.35 25.42 0.0M
2023-02-15 25.58 25.64 25.46 25.55 0.0M
2023-02-14 25.62 25.79 25.52 25.53 0.0M
2023-02-13 25.61 25.63 25.49 25.62 0.0M
2023-02-10 25.56 25.63 25.42 25.46 0.0M
2023-02-09 26.05 26.05 25.53 25.53 0.1M
2023-02-08 25.82 26.00 25.67 25.89 0.0M
2023-02-07 25.75 25.90 25.62 25.76 0.0M
2023-02-06 25.71 25.80 25.58 25.75 0.0M
2023-02-03 25.97 26.16 25.85 25.86 0.0M
2023-02-02 26.29 26.43 26.14 26.17 0.0M
2023-02-01 26.10 26.40 26.04 26.26 0.0M
2023-01-31 25.98 26.24 25.89 26.15 0.1M
2023-01-30 25.75 26.08 25.73 25.96 0.1M
2023-01-27 25.71 25.89 25.69 25.78 0.0M
2023-01-26 25.73 25.82 25.69 25.78 0.0M
2023-01-25 25.59 25.75 25.59 25.69 0.0M
2023-01-24 25.63 25.79 25.63 25.71 0.0M
2023-01-23 25.61 25.79 25.38 25.71 0.1M
2023-01-20 25.42 25.64 25.20 25.55 0.0M
2023-01-19 25.44 25.44 25.17 25.42 0.0M
2023-01-18 25.74 25.75 25.32 25.32 0.0M
2023-01-17 25.58 25.60 25.37 25.50 0.0M
2023-01-13 25.40 25.65 25.38 25.57 0.0M
2023-01-12 25.25 25.50 25.07 25.40 0.0M
2023-01-11 25.10 25.24 25.10 25.21 0.0M
2023-01-10 24.86 25.10 24.76 25.04 0.0M
2023-01-09 24.59 24.94 24.35 24.79 0.1M
2023-01-06 24.36 24.71 24.27 24.41 0.0M
2023-01-05 24.12 24.43 23.96 24.22 0.0M
2023-01-04 23.89 24.43 23.70 24.06 0.0M
2023-01-03 23.70 23.95 23.57 23.74 0.0M