Tapestry Inc

TPR
🏛️ 美国 →
111.46
最后更新: 2025-09-29
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 40.62 40.83 39.99 40.60 2.1M
2021-12-30 40.48 41.21 40.48 40.81 2.9M
2021-12-29 40.62 40.81 40.25 40.59 2.7M
2021-12-28 41.00 41.71 40.56 40.59 1.9M
2021-12-27 41.41 41.55 40.96 41.12 2.8M
2021-12-23 41.31 41.55 40.94 41.26 1.8M
2021-12-22 40.85 41.45 40.63 41.08 2.2M
2021-12-21 40.00 41.18 39.97 40.93 2.8M
2021-12-20 40.53 40.53 38.62 39.33 4.4M
2021-12-17 40.65 41.69 40.16 41.26 4.7M
2021-12-16 41.99 42.57 41.09 41.18 4.1M
2021-12-15 42.34 42.76 40.55 41.76 4.6M
2021-12-14 41.90 42.99 41.68 42.46 5.8M
2021-12-13 43.22 43.58 41.32 42.05 3.4M
2021-12-10 43.25 43.51 42.90 43.23 2.6M
2021-12-09 43.20 44.35 43.18 43.25 2.3M
2021-12-08 43.59 44.04 43.36 43.52 3.2M
2021-12-07 43.10 44.24 43.08 43.70 3.4M
2021-12-06 41.55 42.74 41.31 42.36 4.1M
2021-12-03 41.19 41.69 40.11 40.82 3.7M
2021-12-02 39.16 41.17 39.00 40.95 4.1M
2021-12-01 41.17 42.14 38.87 38.88 4.4M
2021-11-30 41.32 41.63 39.53 40.12 4.5M
2021-11-29 42.43 42.75 41.22 41.74 3.4M
2021-11-26 42.84 42.84 40.56 41.80 3.4M
2021-11-24 45.03 45.03 43.62 44.07 5.7M
2021-11-23 45.96 46.58 45.36 45.99 3.3M
2021-11-22 46.25 47.05 46.06 46.20 3.0M
2021-11-19 45.84 46.56 45.68 45.99 3.0M
2021-11-18 45.68 46.07 45.31 45.84 6.2M
2021-11-17 45.35 45.59 44.84 45.19 2.4M
2021-11-16 45.10 46.08 44.94 45.59 2.3M
2021-11-15 45.53 45.61 44.41 44.90 4.1M
2021-11-12 46.50 46.74 45.39 45.53 4.2M
2021-11-11 44.80 47.02 44.71 46.18 9.9M
2021-11-10 41.80 43.28 41.80 42.61 5.8M
2021-11-09 42.44 42.75 41.58 42.47 3.7M
2021-11-08 42.66 42.89 41.87 42.35 2.8M
2021-11-05 42.81 43.39 42.20 42.51 5.0M
2021-11-04 41.87 42.94 41.85 41.97 4.4M
2021-11-03 41.11 42.17 40.82 41.82 4.0M
2021-11-02 39.69 40.00 39.15 39.64 3.1M
2021-11-01 38.89 39.67 38.70 39.39 3.6M
2021-10-29 38.92 39.43 38.56 38.98 1.9M
2021-10-27 38.90 38.90 38.03 38.06 2.1M
2021-10-26 39.93 40.10 39.07 39.11 2.6M
2021-10-25 38.76 39.85 38.62 39.64 1.8M
2021-10-22 38.82 38.94 38.38 38.62 1.5M
2021-10-21 38.94 39.39 38.46 38.75 2.2M
2021-10-20 38.39 39.34 38.39 38.63 2.5M
2021-10-19 38.75 38.75 38.20 38.38 2.8M
2021-10-18 38.49 38.69 37.87 38.59 2.6M
2021-10-15 39.57 39.79 39.09 39.20 1.8M
2021-10-14 39.05 39.50 38.71 39.18 2.1M
2021-10-13 38.75 38.81 38.00 38.41 2.5M
2021-10-12 37.82 38.59 37.27 38.38 3.5M
2021-10-11 37.33 37.98 37.16 37.43 3.0M
2021-10-08 38.09 38.11 36.80 37.36 2.2M
2021-10-07 38.29 39.09 38.08 38.18 3.2M
2021-10-06 38.08 38.45 37.22 37.63 3.6M
2021-10-05 38.29 39.52 38.13 38.44 2.9M
2021-10-04 38.15 38.83 37.60 37.98 3.7M
2021-10-01 37.17 38.28 36.72 38.02 2.7M
2021-09-30 38.32 38.37 36.54 37.02 6.7M
2021-09-29 39.94 39.97 38.58 38.75 2.5M
2021-09-28 39.96 40.49 39.45 39.56 1.9M
2021-09-27 39.52 40.64 39.52 40.10 2.2M
2021-09-24 39.59 39.85 38.37 39.46 2.6M
2021-09-23 39.79 41.00 39.71 40.35 3.3M
2021-09-22 38.73 39.46 38.48 38.98 2.1M
2021-09-21 38.50 39.02 38.11 38.45 3.3M
2021-09-20 39.13 39.64 37.42 38.01 4.5M
2021-09-17 40.66 41.40 40.20 40.40 3.4M
2021-09-16 40.07 41.50 40.03 40.71 3.0M
2021-09-15 39.68 39.98 39.27 39.94 3.0M
2021-09-14 40.59 40.59 39.56 40.05 2.8M
2021-09-13 40.87 40.98 40.19 40.31 2.5M
2021-09-10 40.79 41.32 40.43 40.47 2.2M
2021-09-09 39.74 40.98 39.64 40.52 2.3M
2021-09-08 40.47 40.47 39.23 39.38 3.6M
2021-09-07 40.82 41.11 40.40 40.75 4.3M
2021-09-03 40.30 40.80 39.92 40.57 2.2M
2021-09-02 40.58 41.30 40.25 40.62 3.2M
2021-09-01 41.01 41.27 40.39 40.54 2.9M
2021-08-31 41.24 41.54 39.97 40.32 3.9M
2021-08-30 42.70 42.81 41.21 41.25 3.0M
2021-08-27 41.94 42.99 41.86 42.65 3.1M
2021-08-26 42.84 42.88 41.41 41.85 3.7M
2021-08-25 42.82 43.55 42.71 43.16 3.3M
2021-08-24 42.65 43.92 42.61 43.31 7.2M
2021-08-23 40.98 42.40 40.88 42.31 5.5M
2021-08-20 40.40 40.66 39.08 40.58 8.8M
2021-08-19 40.45 41.45 39.67 40.17 8.5M
2021-08-18 41.65 42.81 41.26 41.46 4.6M
2021-08-17 43.31 43.46 41.51 42.03 3.4M
2021-08-16 44.27 44.27 43.31 43.82 2.6M
2021-08-13 44.68 44.73 43.95 44.23 2.2M
2021-08-12 44.23 45.03 44.12 44.70 2.8M
2021-08-11 43.85 44.19 43.38 44.09 2.1M
2021-08-10 43.21 44.76 43.16 43.84 2.3M
2021-08-09 43.51 43.74 43.00 43.18 1.6M
2021-08-06 43.72 44.26 43.47 44.01 2.4M
2021-08-05 42.76 43.68 42.76 43.46 2.2M
2021-08-04 43.15 43.91 42.68 42.74 2.7M
2021-08-03 42.76 43.68 41.70 43.43 2.7M
2021-08-02 42.68 43.76 42.29 42.33 3.3M
2021-07-30 42.03 43.64 41.78 42.30 4.5M
2021-07-29 40.85 41.68 40.79 41.26 2.1M
2021-07-28 41.43 41.63 39.64 40.47 2.3M
2021-07-27 40.69 41.09 40.24 41.02 2.2M
2021-07-26 40.38 41.28 40.37 41.25 1.9M
2021-07-23 40.31 40.81 39.83 40.09 1.5M
2021-07-22 40.66 40.66 39.69 39.92 2.5M
2021-07-21 40.17 41.34 40.17 40.80 2.6M
2021-07-20 37.83 39.77 37.67 39.41 3.0M
2021-07-19 37.69 38.68 37.31 37.81 4.6M
2021-07-16 40.86 40.92 38.96 39.06 3.1M
2021-07-15 41.04 41.35 40.09 40.61 2.2M
2021-07-14 41.67 42.33 41.35 41.44 1.9M
2021-07-13 42.47 42.83 41.05 41.55 2.5M
2021-07-12 41.49 42.68 41.15 42.53 3.0M
2021-07-09 41.18 42.00 41.10 41.90 2.4M
2021-07-08 40.00 40.66 39.28 40.38 3.2M
2021-07-07 41.56 42.03 40.25 40.90 3.8M
2021-07-06 42.56 42.76 41.21 41.71 3.4M
2021-07-02 42.74 42.83 41.74 42.66 3.7M
2021-07-01 43.74 44.63 40.98 42.49 9.4M
2021-06-30 42.14 43.59 42.08 43.48 3.7M
2021-06-29 42.82 43.13 41.97 42.16 4.0M
2021-06-28 43.31 43.39 42.38 42.61 3.5M
2021-06-25 43.57 44.39 43.32 43.48 7.0M
2021-06-24 42.95 43.34 42.42 43.03 1.7M
2021-06-23 42.42 43.06 42.32 42.60 2.1M
2021-06-22 42.03 42.47 41.40 42.30 1.7M
2021-06-21 41.43 42.40 41.35 42.16 2.6M
2021-06-18 41.77 42.08 40.98 41.17 4.5M
2021-06-17 43.21 43.58 41.42 42.24 3.6M
2021-06-16 43.29 43.63 42.41 43.26 2.1M
2021-06-15 43.41 43.59 42.60 43.55 2.4M
2021-06-14 44.36 44.68 42.79 43.27 2.5M
2021-06-11 43.13 44.32 43.10 44.30 2.3M
2021-06-10 43.68 44.00 42.30 42.72 2.7M
2021-06-09 43.77 44.04 43.26 43.42 2.5M
2021-06-08 43.22 44.27 42.96 44.00 3.1M
2021-06-07 43.26 43.70 42.96 43.35 3.5M
2021-06-04 42.61 42.87 40.88 42.75 6.5M
2021-06-03 42.37 42.61 41.53 42.52 3.6M
2021-06-02 44.90 44.97 42.40 42.71 4.6M
2021-06-01 45.40 45.52 44.50 44.97 3.0M
2021-05-28 45.46 45.46 43.99 44.89 2.2M
2021-05-27 44.76 45.24 44.46 45.09 2.5M
2021-05-26 43.44 44.72 43.44 44.34 2.8M
2021-05-25 43.75 44.34 43.22 43.32 2.5M
2021-05-24 43.17 43.77 42.59 43.40 2.5M
2021-05-21 44.08 44.23 42.83 42.89 4.1M
2021-05-20 44.57 44.70 42.14 43.61 5.3M
2021-05-19 45.31 45.56 44.16 44.59 3.3M
2021-05-18 47.86 48.01 46.26 46.31 3.7M
2021-05-17 46.77 47.39 46.10 47.37 4.1M
2021-05-14 45.53 46.94 45.29 46.82 3.3M
2021-05-13 44.94 46.29 44.61 45.31 3.0M
2021-05-12 45.96 46.80 44.49 44.74 3.3M
2021-05-11 46.05 46.76 45.11 46.51 4.0M
2021-05-10 49.11 49.41 46.91 47.02 3.5M
2021-05-07 46.82 49.67 46.65 49.12 4.8M
2021-05-06 48.00 48.00 45.51 46.80 6.9M
2021-05-05 48.43 48.86 48.16 48.41 3.6M
2021-05-04 48.30 48.52 47.37 48.00 3.8M
2021-05-03 48.49 49.42 48.14 48.54 5.9M
2021-04-30 47.52 48.24 47.34 47.85 4.4M
2021-04-29 47.75 48.60 47.42 47.91 3.4M
2021-04-28 47.05 48.14 46.76 47.50 2.0M
2021-04-27 46.24 47.67 46.23 47.37 2.7M
2021-04-26 46.41 47.12 45.65 45.98 2.6M
2021-04-23 45.62 46.54 45.24 46.36 2.3M
2021-04-22 45.19 45.99 44.67 45.16 2.0M
2021-04-21 43.27 44.98 43.03 44.93 3.7M
2021-04-20 44.83 45.02 42.99 43.52 2.9M
2021-04-19 46.16 46.16 44.98 45.23 2.5M
2021-04-16 46.58 46.89 46.04 46.56 2.9M
2021-04-15 46.16 47.07 45.38 46.25 2.9M
2021-04-14 45.30 46.14 45.25 45.42 2.9M
2021-04-13 45.37 45.45 43.71 45.06 3.3M
2021-04-12 44.67 45.73 44.58 45.52 2.9M
2021-04-09 43.80 45.11 43.56 44.93 3.2M
2021-04-08 43.09 43.61 42.26 43.37 2.7M
2021-04-07 43.25 43.93 42.73 43.09 2.5M
2021-04-06 42.72 43.75 42.48 42.86 4.3M
2021-04-05 41.63 42.82 40.91 42.69 4.1M
2021-04-01 41.63 41.89 40.46 41.03 4.4M
2021-03-31 40.86 41.48 40.42 41.21 3.2M
2021-03-30 39.50 41.09 39.14 40.95 4.5M
2021-03-29 41.50 41.87 38.84 39.49 5.4M
2021-03-26 42.48 42.87 40.49 41.80 3.0M
2021-03-25 39.57 42.00 39.57 41.82 3.5M
2021-03-24 41.47 42.64 40.60 40.64 3.7M
2021-03-23 43.00 43.41 40.88 41.09 6.1M
2021-03-22 44.94 44.99 43.15 43.66 3.8M
2021-03-19 44.66 45.63 44.14 44.69 5.2M
2021-03-18 45.15 46.38 45.07 45.36 2.9M
2021-03-17 45.34 45.51 43.81 45.09 3.0M
2021-03-16 46.08 46.08 44.30 44.81 3.4M
2021-03-15 44.42 46.42 44.37 46.33 4.5M
2021-03-12 43.79 45.00 43.79 44.61 4.2M
2021-03-11 43.09 44.12 42.85 44.07 3.6M
2021-03-10 43.60 44.25 42.36 42.97 4.1M
2021-03-09 43.90 44.07 42.92 43.36 5.3M
2021-03-08 42.32 44.50 42.02 43.95 5.5M
2021-03-05 41.50 42.06 40.19 41.91 3.6M
2021-03-04 41.00 41.54 39.52 40.77 3.0M
2021-03-03 42.28 42.84 41.55 41.57 3.3M
2021-03-02 41.50 42.47 41.09 42.32 3.7M
2021-03-01 43.14 43.25 41.42 41.50 5.9M
2021-02-26 42.50 42.92 41.23 42.14 4.5M
2021-02-25 41.46 42.92 41.45 42.41 6.4M
2021-02-24 40.75 41.82 40.21 41.69 4.3M
2021-02-23 40.46 40.85 38.87 40.64 3.8M
2021-02-22 39.93 41.48 39.73 40.95 6.3M
2021-02-19 38.50 39.59 38.39 39.46 4.1M
2021-02-18 38.34 38.49 37.68 37.99 3.4M
2021-02-17 38.90 39.00 37.74 38.65 3.3M
2021-02-16 38.53 39.28 38.32 39.06 4.3M
2021-02-12 38.74 38.96 38.04 38.31 3.6M
2021-02-11 39.02 40.18 38.57 39.12 5.3M
2021-02-10 38.72 39.42 38.18 39.16 5.7M
2021-02-09 38.59 38.85 38.24 38.35 5.0M
2021-02-08 37.60 38.72 37.50 38.35 5.1M
2021-02-05 36.74 37.76 36.62 37.55 6.3M
2021-02-04 36.20 36.57 34.29 36.18 10.5M
2021-02-03 34.10 35.11 34.03 34.60 7.9M
2021-02-02 32.25 33.72 32.21 33.45 6.2M
2021-02-01 32.20 32.47 31.15 31.85 4.2M
2021-01-29 32.03 32.31 31.34 31.62 3.8M
2021-01-28 30.86 32.60 30.86 32.37 4.6M
2021-01-27 31.94 31.96 30.24 30.61 6.4M
2021-01-26 34.25 34.28 32.75 32.79 3.4M
2021-01-25 34.04 34.84 33.31 33.77 3.5M
2021-01-22 33.64 34.34 33.32 34.33 3.7M
2021-01-21 33.97 34.32 33.58 33.75 2.3M
2021-01-20 33.39 33.92 33.27 33.69 3.3M
2021-01-19 33.70 34.33 33.30 33.34 3.9M
2021-01-15 33.93 34.27 33.16 33.62 4.2M
2021-01-14 34.61 35.00 33.90 34.06 3.9M
2021-01-13 35.15 35.16 33.86 34.03 6.4M
2021-01-12 34.59 35.45 34.49 35.34 2.8M
2021-01-11 33.60 34.69 33.04 34.56 4.0M
2021-01-08 34.99 35.22 34.02 34.23 4.1M
2021-01-07 34.91 35.36 34.20 34.87 4.9M
2021-01-06 32.92 35.06 32.90 34.32 6.6M
2021-01-05 32.39 32.96 32.25 32.52 4.6M
2021-01-04 32.04 33.13 31.62 32.71 10.5M