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
2024-12-31 23.25 23.55 23.17 23.49 0.3M
2024-12-30 22.95 23.44 22.90 23.25 0.1M
2024-12-27 23.18 23.25 22.94 23.05 0.2M
2024-12-26 23.50 23.52 23.07 23.31 0.1M
2024-12-24 23.40 23.61 23.26 23.35 0.0M
2024-12-23 23.69 23.83 23.46 23.46 0.1M
2024-12-20 23.75 23.86 23.68 23.69 0.1M
2024-12-19 23.78 23.97 23.56 23.73 0.1M
2024-12-18 23.91 24.05 23.77 23.82 0.1M
2024-12-17 23.88 24.02 23.78 24.01 0.1M
2024-12-16 24.04 24.12 23.85 23.87 0.1M
2024-12-13 23.92 24.10 23.91 23.94 0.1M
2024-12-12 24.22 24.40 24.00 24.00 0.1M
2024-12-11 24.44 24.57 24.28 24.28 0.0M
2024-12-10 24.48 24.55 24.40 24.43 0.0M
2024-12-09 24.48 24.59 24.38 24.48 0.0M
2024-12-06 24.65 24.65 24.48 24.48 0.0M
2024-12-05 24.53 24.68 24.51 24.56 0.0M
2024-12-04 24.58 24.59 24.43 24.51 0.0M
2024-12-03 24.55 24.63 24.43 24.58 0.0M
2024-12-02 24.72 24.94 24.60 24.63 0.1M
2024-11-29 24.63 25.09 24.63 25.07 0.1M
2024-11-27 24.60 24.80 24.58 24.64 0.0M
2024-11-26 24.68 24.82 24.57 24.60 0.0M
2024-11-25 24.84 24.97 24.70 24.82 0.0M
2024-11-22 24.60 24.83 24.60 24.70 0.0M
2024-11-21 24.42 24.72 24.42 24.65 0.0M
2024-11-20 24.43 24.61 24.35 24.42 0.0M
2024-11-19 24.68 24.78 24.48 24.55 0.0M
2024-11-18 24.66 24.78 24.65 24.70 0.0M
2024-11-15 24.66 24.76 24.58 24.76 0.0M
2024-11-14 24.72 24.78 24.58 24.65 0.0M
2024-11-13 24.75 24.86 24.69 24.72 0.0M
2024-11-12 24.83 24.84 24.68 24.68 0.1M
2024-11-11 24.93 24.99 24.75 24.80 0.0M
2024-11-08 24.98 25.00 24.90 24.93 0.0M
2024-11-07 24.85 24.95 24.75 24.85 0.0M
2024-11-06 24.72 24.93 24.66 24.80 0.0M
2024-11-05 24.91 24.97 24.91 24.92 0.1M
2024-11-04 24.84 25.00 24.84 24.93 0.1M
2024-11-01 24.93 24.93 24.76 24.77 0.0M
2024-10-31 24.94 24.96 24.83 24.89 0.1M
2024-10-30 24.89 25.02 24.85 24.85 0.1M
2024-10-29 24.71 24.93 24.63 24.87 0.0M
2024-10-28 24.98 24.99 24.82 24.90 0.0M
2024-10-25 25.04 25.04 24.87 24.88 0.0M
2024-10-24 24.86 25.05 24.78 24.95 0.0M
2024-10-23 24.88 24.95 24.73 24.88 0.0M
2024-10-22 24.83 25.09 24.71 24.98 0.1M
2024-10-21 24.92 25.00 24.65 24.75 0.1M
2024-10-18 25.03 25.09 24.92 24.92 0.0M
2024-10-17 24.99 25.08 24.93 25.08 0.0M
2024-10-16 25.06 25.15 25.01 25.03 0.1M
2024-10-15 25.11 25.16 25.06 25.12 0.0M
2024-10-14 24.95 25.15 24.95 25.11 0.0M
2024-10-11 24.97 25.05 24.97 25.00 0.1M
2024-10-10 25.00 25.02 24.94 24.98 0.1M
2024-10-09 25.00 25.07 24.95 24.98 0.0M
2024-10-08 24.83 25.01 24.81 24.96 0.0M
2024-10-07 24.91 24.92 24.76 24.86 0.0M
2024-10-04 24.90 25.01 24.90 24.98 0.0M
2024-10-03 24.77 25.09 24.77 25.01 0.0M
2024-10-02 24.83 24.89 24.74 24.85 0.0M
2024-10-01 24.67 24.89 24.67 24.83 0.0M
2024-09-30 24.72 24.84 24.55 24.67 0.1M
2024-09-27 24.72 24.88 24.70 24.75 0.1M
2024-09-26 24.72 24.92 24.70 24.72 0.1M
2024-09-25 24.91 24.92 24.71 24.76 0.0M
2024-09-24 24.83 24.86 24.78 24.85 0.1M
2024-09-23 24.86 24.92 24.83 24.84 0.0M
2024-09-20 24.94 24.94 24.81 24.86 0.0M
2024-09-19 24.85 24.95 24.82 24.91 0.1M
2024-09-18 24.94 24.95 24.82 24.82 0.0M
2024-09-17 24.93 24.95 24.83 24.90 0.0M
2024-09-16 24.92 24.92 24.81 24.88 0.1M
2024-09-13 24.99 25.01 24.90 24.93 0.0M
2024-09-12 24.85 25.00 24.84 24.92 0.0M
2024-09-11 24.99 24.99 24.84 24.84 0.1M
2024-09-10 24.90 24.99 24.88 24.99 0.0M
2024-09-09 24.82 24.95 24.82 24.93 0.0M
2024-09-06 24.79 24.91 24.68 24.70 0.0M
2024-09-05 24.76 24.92 24.75 24.87 0.0M
2024-09-04 24.55 24.78 24.54 24.76 0.0M
2024-09-03 24.49 24.56 24.38 24.56 0.0M
2024-08-30 24.82 24.82 24.56 24.75 0.1M
2024-08-29 24.85 24.90 24.83 24.83 0.0M
2024-08-28 24.85 24.89 24.85 24.85 0.0M
2024-08-27 24.84 24.90 24.83 24.88 0.0M
2024-08-26 24.91 24.92 24.85 24.88 0.1M
2024-08-23 24.85 24.92 24.80 24.89 0.0M
2024-08-22 24.86 24.88 24.81 24.85 0.1M
2024-08-21 24.87 24.95 24.86 24.86 0.0M
2024-08-20 24.80 24.85 24.79 24.83 0.0M
2024-08-19 24.69 24.86 24.69 24.84 0.0M
2024-08-16 24.69 24.83 24.68 24.68 0.0M
2024-08-15 24.66 24.75 24.55 24.64 0.0M
2024-08-14 24.55 24.75 24.53 24.73 0.0M
2024-08-13 24.43 24.59 24.32 24.55 0.0M
2024-08-12 24.55 24.64 24.30 24.32 0.1M
2024-08-09 24.51 24.63 24.44 24.55 0.0M
2024-08-08 24.46 24.63 24.41 24.63 0.0M
2024-08-07 24.39 24.55 24.39 24.52 0.0M
2024-08-06 24.30 24.55 24.30 24.46 0.0M
2024-08-05 24.20 24.45 24.02 24.30 0.0M
2024-08-02 24.48 24.70 24.43 24.70 0.0M
2024-08-01 24.37 24.64 24.29 24.58 0.0M
2024-07-31 24.25 24.45 24.25 24.37 0.0M
2024-07-30 24.20 24.29 24.16 24.28 0.0M
2024-07-29 24.37 24.37 24.17 24.22 0.0M
2024-07-26 24.28 24.33 24.25 24.25 0.1M
2024-07-25 24.26 24.35 24.20 24.27 0.1M
2024-07-24 24.45 24.53 24.17 24.23 0.0M
2024-07-23 24.59 24.70 24.41 24.45 0.0M
2024-07-22 24.53 24.74 24.53 24.64 0.0M
2024-07-19 24.46 24.64 24.45 24.50 0.1M
2024-07-18 24.52 24.69 24.47 24.51 0.0M
2024-07-17 24.55 24.62 24.52 24.54 0.0M
2024-07-16 24.57 24.69 24.57 24.59 0.0M
2024-07-15 24.65 24.65 24.48 24.56 0.0M
2024-07-12 24.53 24.65 24.50 24.63 0.0M
2024-07-11 24.35 24.57 24.35 24.55 0.0M
2024-07-10 24.28 24.34 24.18 24.32 0.0M
2024-07-09 24.34 24.34 24.19 24.21 0.0M
2024-07-08 24.29 24.35 24.26 24.28 0.0M
2024-07-05 24.35 24.35 24.22 24.34 0.0M
2024-07-03 24.15 24.36 24.06 24.22 0.0M
2024-07-02 24.08 24.14 23.97 24.07 0.0M
2024-07-01 24.03 24.22 23.85 23.97 0.0M
2024-06-28 24.34 24.43 24.04 24.04 0.1M
2024-06-27 24.40 24.46 24.32 24.33 0.0M
2024-06-26 24.30 24.45 24.25 24.45 0.0M
2024-06-25 24.25 24.42 24.20 24.42 0.0M
2024-06-24 24.09 24.27 24.09 24.20 0.0M
2024-06-21 24.09 24.23 24.09 24.16 0.0M
2024-06-20 24.06 24.15 24.05 24.14 0.0M
2024-06-18 24.02 24.15 23.99 24.11 0.0M
2024-06-17 24.06 24.06 23.91 24.01 0.0M
2024-06-14 24.06 24.10 24.04 24.07 0.0M
2024-06-13 24.11 24.14 23.96 24.06 0.0M
2024-06-12 23.97 24.15 23.97 24.02 0.0M
2024-06-11 24.02 24.05 23.88 23.89 0.2M
2024-06-10 24.02 24.08 24.02 24.02 0.0M
2024-06-07 24.11 24.16 24.00 24.05 0.0M
2024-06-06 24.19 24.26 24.18 24.20 0.0M
2024-06-05 24.27 24.27 24.19 24.20 0.0M
2024-06-04 24.29 24.30 24.20 24.20 0.1M
2024-06-03 24.36 24.45 24.12 24.28 0.0M
2024-05-31 24.50 24.55 24.43 24.55 0.1M
2024-05-30 24.07 24.45 24.07 24.40 0.0M
2024-05-29 24.12 24.24 24.00 24.14 0.0M
2024-05-28 24.32 24.46 24.18 24.22 0.0M
2024-05-24 24.26 24.43 24.15 24.31 0.0M
2024-05-23 24.43 24.52 24.13 24.16 0.0M
2024-05-22 24.34 24.47 24.34 24.46 0.0M
2024-05-21 24.44 24.54 24.36 24.36 0.0M
2024-05-20 24.24 24.46 24.24 24.43 0.0M
2024-05-17 24.26 24.35 24.22 24.30 0.0M
2024-05-16 24.23 24.39 24.17 24.39 0.0M
2024-05-15 24.25 24.38 24.15 24.27 0.0M
2024-05-14 24.08 24.25 24.04 24.10 0.0M
2024-05-13 23.96 24.14 23.93 24.13 0.0M
2024-05-10 23.85 24.00 23.85 23.96 0.0M
2024-05-09 23.88 23.94 23.75 23.87 0.2M
2024-05-08 24.03 24.10 23.78 23.83 0.0M
2024-05-07 24.17 24.27 24.00 24.04 0.0M
2024-05-06 24.12 24.28 24.11 24.15 0.1M
2024-05-03 23.85 24.13 23.85 24.12 0.0M
2024-05-02 23.74 23.87 23.71 23.81 0.0M
2024-05-01 23.79 23.90 23.62 23.85 0.1M
2024-04-30 23.90 23.94 23.61 23.78 0.1M
2024-04-29 24.01 24.12 23.84 23.91 0.0M
2024-04-26 23.81 24.01 23.81 23.90 0.1M
2024-04-25 23.79 23.83 23.59 23.83 0.0M
2024-04-24 24.00 24.00 23.81 23.97 0.0M
2024-04-23 23.83 24.04 23.83 24.04 0.1M
2024-04-22 23.74 23.86 23.74 23.83 0.0M
2024-04-19 23.61 23.86 23.56 23.74 0.4M
2024-04-18 23.64 23.76 23.47 23.56 0.0M
2024-04-17 23.82 23.83 23.64 23.64 0.1M
2024-04-16 23.75 23.85 23.59 23.77 0.2M
2024-04-15 24.04 24.07 23.66 23.89 0.1M
2024-04-12 24.08 24.13 24.01 24.04 0.1M
2024-04-11 24.17 24.17 23.94 24.05 0.1M
2024-04-10 24.33 24.33 24.02 24.17 0.1M
2024-04-09 24.46 24.55 24.43 24.46 0.1M
2024-04-08 24.48 24.53 24.37 24.49 0.0M
2024-04-05 24.38 24.55 24.38 24.45 0.0M
2024-04-04 24.47 24.55 24.37 24.37 0.0M
2024-04-03 24.22 24.41 24.16 24.40 0.0M
2024-04-02 24.24 24.34 21.82 24.31 0.1M
2024-04-01 24.48 24.52 24.25 24.38 0.1M
2024-03-28 24.57 24.57 24.45 24.49 0.1M
2024-03-27 24.43 24.54 24.34 24.50 0.1M
2024-03-26 24.31 24.42 24.23 24.37 0.0M
2024-03-25 24.41 24.42 24.32 24.32 0.1M
2024-03-22 24.44 24.47 24.35 24.41 0.0M
2024-03-21 24.26 24.46 24.23 24.28 0.0M
2024-03-20 24.28 24.29 24.13 24.19 0.1M
2024-03-19 24.24 24.28 24.21 24.23 0.1M
2024-03-18 23.99 24.24 23.97 24.13 0.4M
2024-03-15 23.82 23.94 23.78 23.94 0.0M
2024-03-14 24.07 24.12 23.77 23.77 0.1M
2024-03-13 24.16 24.20 24.01 24.01 0.0M
2024-03-12 24.20 24.20 24.02 24.16 0.0M
2024-03-11 24.20 24.25 24.17 24.19 0.0M
2024-03-08 24.19 24.23 24.16 24.20 0.1M
2024-03-07 24.15 24.29 24.09 24.09 0.1M
2024-03-06 24.04 24.21 24.03 24.11 0.0M
2024-03-05 23.89 23.98 23.83 23.97 0.0M
2024-03-04 23.94 23.96 23.81 23.82 0.0M
2024-03-01 24.00 24.03 23.85 23.95 0.1M
2024-02-29 23.77 24.16 23.71 23.97 0.2M
2024-02-28 23.65 23.75 23.64 23.72 0.0M
2024-02-27 24.03 24.05 23.87 23.92 0.0M
2024-02-26 24.03 24.03 23.89 23.98 0.1M
2024-02-23 24.02 24.09 23.92 24.09 0.1M
2024-02-22 24.00 24.09 23.87 23.92 0.1M
2024-02-21 24.03 24.07 23.87 23.96 0.0M
2024-02-20 24.03 24.04 23.90 23.95 0.1M
2024-02-16 24.03 24.05 23.90 24.02 0.0M
2024-02-15 23.93 24.05 23.86 24.05 0.1M
2024-02-14 23.78 23.98 23.72 23.85 0.0M
2024-02-13 23.76 23.94 23.64 23.69 0.0M
2024-02-12 24.13 24.13 23.98 24.08 0.1M
2024-02-09 24.01 24.15 23.91 24.04 0.1M
2024-02-08 23.99 24.02 23.89 23.94 0.1M
2024-02-07 24.09 24.09 23.90 23.99 0.1M
2024-02-06 23.99 24.08 23.76 23.98 0.0M
2024-02-05 24.07 24.16 23.93 23.98 0.0M
2024-02-02 24.18 24.26 24.04 24.12 0.0M
2024-02-01 24.27 24.28 24.12 24.25 0.1M
2024-01-31 24.25 24.28 24.12 24.21 0.1M
2024-01-30 24.32 24.32 24.22 24.25 0.1M
2024-01-29 24.27 24.30 24.20 24.25 0.1M
2024-01-26 24.25 24.32 24.21 24.27 0.0M
2024-01-25 24.23 24.32 24.17 24.27 0.1M
2024-01-24 24.28 24.32 24.15 24.16 0.0M
2024-01-23 24.19 24.20 24.10 24.16 0.0M
2024-01-22 24.24 24.26 24.13 24.17 0.0M
2024-01-19 24.02 24.17 23.96 24.14 0.1M
2024-01-18 24.10 24.18 23.93 23.94 0.1M
2024-01-17 24.03 24.12 23.96 24.02 0.0M
2024-01-16 24.16 24.25 24.05 24.05 0.1M
2024-01-12 24.19 24.28 24.11 24.15 0.0M
2024-01-11 24.00 24.18 23.99 24.10 0.0M
2024-01-10 24.13 24.29 23.95 23.97 0.0M
2024-01-09 24.08 24.22 23.80 24.01 0.0M
2024-01-08 23.82 24.10 23.71 24.09 0.0M
2024-01-05 23.78 23.93 23.71 23.71 0.0M
2024-01-04 23.73 23.82 23.68 23.70 0.0M
2024-01-03 23.70 23.83 23.57 23.67 0.0M
2024-01-02 23.80 23.87 23.73 23.78 0.0M