瑞士再保险股份有限公司

SSREY
🏛️ 美国 →
46.42
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 46.19 46.42 46.10 46.42 0.0M
2025-09-29 45.95 46.54 45.68 45.86 0.0M
2025-09-26 45.39 45.85 45.39 45.68 0.0M
2025-09-25 44.47 44.91 44.42 44.55 0.0M
2025-09-24 44.15 44.51 44.06 44.26 0.0M
2025-09-23 44.45 44.68 44.26 44.39 0.0M
2025-09-22 44.27 44.43 44.18 44.42 0.0M
2025-09-19 44.03 44.32 43.95 43.95 0.0M
2025-09-18 43.85 44.34 43.85 44.22 0.0M
2025-09-17 44.39 44.49 44.04 44.07 0.0M
2025-09-16 44.12 44.14 43.69 43.88 0.0M
2025-09-15 44.77 44.99 44.56 44.74 0.0M
2025-09-12 44.90 44.97 44.72 44.97 0.0M
2025-09-11 44.20 44.40 44.04 44.40 0.0M
2025-09-10 43.90 44.18 43.84 43.86 0.0M
2025-09-09 44.47 44.52 44.39 44.50 0.0M
2025-09-08 44.45 44.67 44.41 44.50 0.0M
2025-09-05 44.53 44.53 44.22 44.30 0.0M
2025-09-04 44.27 44.48 44.19 44.44 0.0M
2025-09-03 43.25 43.81 43.25 43.68 0.0M
2025-09-02 44.00 44.28 43.90 44.21 0.0M
2025-08-29 45.28 45.44 45.28 45.37 0.0M
2025-08-28 45.00 45.40 45.00 45.28 0.0M
2025-08-27 44.98 45.33 44.94 45.28 0.0M
2025-08-26 45.15 45.34 45.12 45.34 0.0M
2025-08-25 45.56 45.67 45.27 45.33 0.0M
2025-08-22 46.24 46.34 45.84 46.01 0.0M
2025-08-21 45.78 45.99 45.69 45.83 0.0M
2025-08-20 46.15 46.45 46.15 46.43 0.0M
2025-08-19 45.36 45.64 45.35 45.48 0.0M
2025-08-18 45.20 45.48 45.10 45.24 0.0M
2025-08-15 45.78 45.78 45.26 45.33 0.0M
2025-08-14 45.09 45.23 44.81 45.18 0.0M
2025-08-13 46.66 46.95 46.66 46.89 0.0M
2025-08-12 46.30 46.43 46.04 46.36 0.0M
2025-08-11 46.35 46.56 46.26 46.48 0.0M
2025-08-08 46.30 46.73 46.24 46.45 0.0M
2025-08-07 48.50 48.50 47.76 47.91 0.0M
2025-08-06 47.04 47.69 47.04 47.52 0.0M
2025-08-05 46.51 46.64 46.24 46.24 0.1M
2025-08-04 45.85 46.18 45.72 45.92 0.1M
2025-08-01 45.10 45.11 44.30 44.84 0.0M
2025-07-31 44.92 45.33 44.92 44.97 0.0M
2025-07-30 44.87 45.12 44.69 44.82 0.1M
2025-07-29 45.92 46.04 45.68 45.81 0.0M
2025-07-28 45.78 45.88 45.44 45.51 0.0M
2025-07-25 45.88 46.51 45.88 46.35 0.0M
2025-07-24 46.36 46.53 46.17 46.30 0.0M
2025-07-23 46.30 46.95 46.19 46.88 0.0M
2025-07-22 45.59 46.05 45.43 45.96 0.0M
2025-07-21 45.71 46.07 45.64 45.77 0.0M
2025-07-18 45.24 45.24 44.84 44.91 0.0M
2025-07-17 44.37 44.71 44.32 44.57 0.0M
2025-07-16 44.17 44.60 44.02 44.51 0.0M
2025-07-15 43.74 43.74 43.38 43.59 0.0M
2025-07-14 43.50 44.01 43.50 44.01 0.0M
2025-07-11 43.87 44.23 43.82 44.16 0.0M
2025-07-10 44.39 44.48 44.26 44.48 0.0M
2025-07-09 44.48 44.66 44.24 44.60 0.0M
2025-07-08 43.46 43.90 43.46 43.81 0.0M
2025-07-07 43.80 44.01 43.46 43.66 0.0M
2025-07-03 43.34 43.57 43.25 43.32 0.0M
2025-07-02 43.00 43.00 42.51 42.77 0.0M
2025-07-01 43.15 43.27 42.96 43.07 0.0M
2025-06-30 42.82 43.20 42.79 43.20 0.0M
2025-06-27 42.91 43.03 42.75 42.92 0.0M
2025-06-26 42.60 42.77 42.48 42.72 0.0M
2025-06-25 42.51 42.88 42.19 42.58 0.0M
2025-06-24 42.78 42.78 41.72 42.28 0.1M
2025-06-23 41.68 42.07 41.50 42.07 0.0M
2025-06-20 41.83 41.97 41.71 41.71 0.0M
2025-06-18 41.48 41.60 41.27 41.30 0.0M
2025-06-17 41.63 41.93 41.50 41.54 0.0M
2025-06-16 41.92 42.22 41.57 41.57 0.0M
2025-06-13 41.74 42.15 41.72 41.97 0.1M
2025-06-12 42.43 42.45 42.25 42.35 0.1M
2025-06-11 43.28 43.65 42.66 43.10 0.1M
2025-06-10 44.00 44.00 43.25 43.28 0.0M
2025-06-09 44.48 44.67 44.00 44.00 0.0M
2025-06-06 43.83 44.25 43.57 44.17 0.0M
2025-06-05 43.90 43.94 43.53 43.64 0.0M
2025-06-04 44.05 44.24 43.93 44.03 0.0M
2025-06-03 44.25 44.35 43.68 43.70 0.0M
2025-06-02 44.50 45.21 44.37 45.00 0.1M
2025-05-30 44.24 44.45 44.05 44.45 0.0M
2025-05-29 44.00 44.59 44.00 44.31 0.0M
2025-05-28 43.98 44.45 43.81 44.05 0.0M
2025-05-27 44.74 44.96 44.60 44.96 0.0M
2025-05-23 44.17 44.66 44.14 44.46 0.0M
2025-05-22 44.20 44.85 44.04 44.49 0.0M
2025-05-21 43.99 44.74 43.99 44.42 0.0M
2025-05-20 44.62 44.96 44.42 44.82 0.0M
2025-05-19 44.36 44.67 44.30 44.67 0.0M
2025-05-16 44.51 45.02 44.06 44.48 0.0M
2025-05-15 44.56 45.17 44.29 44.83 0.1M
2025-05-14 43.63 44.64 43.63 43.91 0.1M
2025-05-13 43.62 44.40 43.50 43.65 0.0M
2025-05-12 44.27 44.47 43.56 44.47 0.0M
2025-05-09 45.07 45.74 45.07 45.34 0.0M
2025-05-08 45.31 45.55 45.04 45.12 0.0M
2025-05-07 46.23 46.37 45.98 46.16 0.1M
2025-05-06 46.22 46.89 45.99 46.63 0.1M
2025-05-05 45.61 46.42 45.61 45.84 0.0M
2025-05-02 44.91 45.68 44.28 45.17 0.0M
2025-05-01 45.00 45.25 44.66 44.93 0.0M
2025-04-30 44.56 44.99 44.52 44.99 0.0M
2025-04-29 44.10 44.45 43.71 44.36 0.0M
2025-04-28 43.30 44.17 43.13 44.10 0.0M
2025-04-25 43.50 44.02 43.50 43.88 0.0M
2025-04-24 44.67 44.67 43.80 44.05 0.0M
2025-04-23 43.89 44.20 43.70 44.20 0.0M
2025-04-22 43.75 44.85 43.75 44.17 0.1M
2025-04-21 43.55 43.67 42.59 43.03 0.0M
2025-04-17 42.74 43.55 42.74 43.38 0.0M
2025-04-16 43.00 43.23 42.48 42.55 0.0M
2025-04-15 42.75 44.62 42.75 44.35 0.0M
2025-04-14 42.69 44.16 42.69 43.62 0.1M
2025-04-11 42.35 43.15 42.35 43.04 0.1M
2025-04-10 41.73 42.56 41.61 42.38 0.0M
2025-04-09 38.85 41.50 38.53 41.50 0.0M
2025-04-08 40.58 40.72 39.32 39.32 0.1M
2025-04-07 37.82 39.35 37.56 38.38 0.1M
2025-04-04 42.00 42.00 39.86 39.95 0.1M
2025-04-03 43.67 43.74 43.28 43.47 0.0M
2025-04-02 43.57 43.57 42.67 42.99 0.0M
2025-04-01 42.84 43.10 42.84 43.09 0.0M
2025-03-31 42.41 42.73 42.33 42.62 0.0M
2025-03-28 42.97 43.05 42.70 42.98 0.0M
2025-03-27 42.51 43.31 42.51 43.12 0.1M
2025-03-26 42.90 43.54 42.82 43.02 0.0M
2025-03-25 43.52 43.52 42.87 43.17 0.0M
2025-03-24 42.39 42.61 42.22 42.42 0.0M
2025-03-21 41.94 42.01 41.81 41.99 0.0M
2025-03-20 42.00 42.15 41.76 42.15 0.0M
2025-03-19 42.16 42.51 42.12 42.41 0.0M
2025-03-18 42.43 42.53 42.13 42.35 0.0M
2025-03-17 42.30 42.37 41.99 42.28 0.0M
2025-03-14 41.70 41.86 41.43 41.81 0.0M
2025-03-13 41.72 41.72 41.14 41.50 0.0M
2025-03-12 41.35 41.73 41.30 41.73 0.0M
2025-03-11 41.19 41.23 40.78 40.79 0.0M
2025-03-10 41.50 41.63 41.24 41.44 0.0M
2025-03-07 41.57 41.76 41.32 41.63 0.0M
2025-03-06 41.08 41.12 40.76 40.95 0.0M
2025-03-05 41.41 41.86 41.41 41.72 0.0M
2025-03-04 40.75 41.46 40.67 41.35 0.0M
2025-03-03 40.91 41.37 40.68 40.89 0.0M
2025-02-28 40.50 40.50 39.87 40.10 0.0M
2025-02-27 40.41 40.80 40.20 40.24 0.0M
2025-02-26 40.08 40.64 40.08 40.32 0.0M
2025-02-25 39.19 39.28 38.94 39.04 0.0M
2025-02-24 38.60 38.73 38.47 38.47 0.0M
2025-02-21 38.00 38.69 38.00 38.32 0.0M
2025-02-20 38.92 38.92 38.25 38.25 0.0M
2025-02-19 38.76 38.90 38.54 38.89 0.0M
2025-02-18 39.20 39.95 39.19 39.82 0.0M
2025-02-14 39.03 39.13 38.81 39.01 0.0M
2025-02-13 38.99 39.19 38.95 39.17 0.0M
2025-02-12 38.96 39.11 38.90 38.99 0.0M
2025-02-11 39.04 39.13 38.84 38.92 0.0M
2025-02-10 38.96 39.11 38.89 38.99 0.0M
2025-02-07 39.11 39.12 38.90 38.98 0.0M
2025-02-06 38.92 39.10 38.91 39.06 0.0M
2025-02-05 38.91 39.42 38.90 39.05 0.1M
2025-02-04 38.35 38.72 38.19 38.50 0.0M
2025-02-03 37.98 38.20 37.95 38.01 0.0M
2025-01-31 38.51 38.71 38.40 38.71 0.0M
2025-01-30 38.84 38.91 38.31 38.61 0.0M
2025-01-29 39.00 39.00 38.57 38.66 0.0M
2025-01-28 39.01 39.01 38.41 38.76 0.0M
2025-01-27 39.03 39.35 38.76 39.11 0.0M
2025-01-24 38.26 38.59 38.15 38.15 0.0M
2025-01-23 38.20 38.37 37.85 38.29 0.0M
2025-01-22 38.04 38.17 37.93 38.03 0.0M
2025-01-21 37.33 37.60 37.28 37.54 0.0M
2025-01-17 37.18 37.42 37.08 37.18 0.0M
2025-01-16 36.91 37.58 36.91 37.23 0.0M
2025-01-15 36.88 37.01 36.66 36.83 0.0M
2025-01-14 36.05 36.37 35.68 36.27 0.0M
2025-01-13 35.39 35.89 35.39 35.85 0.0M
2025-01-10 35.84 36.70 35.76 35.85 0.0M
2025-01-08 36.86 37.38 36.83 37.04 0.0M
2025-01-07 36.96 37.53 36.96 37.02 0.0M
2025-01-06 36.71 36.82 36.36 36.51 0.0M
2025-01-03 36.49 36.56 36.34 36.54 0.0M
2025-01-02 36.20 36.22 36.00 36.09 0.0M