Webster Financial Corp.

WBS
🏛️ 美国 →
58.96
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 61.21 61.39 61.21 61.30 9.0K
09:31 61.28 61.28 61.28 61.28 0.3K
09:32 61.27 61.27 61.27 61.27 0.2K
09:34 60.89 60.97 60.89 60.97 2.3K
09:35 60.93 60.93 60.93 60.93 0.4K
09:37 61.06 61.06 61.02 61.02 1.7K
09:38 60.96 60.96 60.96 60.96 0.3K
09:39 60.90 60.90 60.90 60.90 0.2K
09:40 60.92 60.92 60.87 60.87 0.5K
09:41 60.91 61.01 60.91 61.01 1.7K
09:42 61.02 61.02 61.02 61.02 1.1K
09:44 61.19 61.19 61.19 61.19 0.6K
09:45 61.20 61.20 61.20 61.20 0.8K
09:47 61.14 61.14 61.02 61.02 1.1K
09:48 61.04 61.11 61.04 61.11 1.2K
09:49 61.11 61.11 61.11 61.11 0.9K
09:50 61.27 61.45 61.27 61.45 0.6K
09:51 61.45 61.45 61.45 61.45 0.5K
09:52 61.45 61.59 61.45 61.59 2.1K
09:53 61.54 61.54 61.53 61.53 0.3K
09:54 61.50 61.56 61.50 61.56 4.7K
09:55 61.55 61.55 61.55 61.55 0.3K
09:56 61.50 61.50 61.50 61.50 0.9K
09:57 61.54 61.54 61.54 61.54 0.3K
09:58 61.49 61.51 61.49 61.51 4.7K
10:00 61.59 61.73 61.59 61.73 6.2K
10:02 61.72 61.72 61.72 61.72 1.3K
10:05 61.69 61.69 61.69 61.69 1.0K
10:06 61.70 61.70 61.70 61.70 1.0K
10:08 61.66 61.71 61.66 61.71 1.8K
10:09 61.70 61.70 61.67 61.69 5.2K
10:10 61.76 61.76 61.70 61.70 2.9K
10:11 61.76 61.76 61.76 61.76 1.1K
10:15 61.71 61.71 61.68 61.68 2.1K
10:16 61.79 61.79 61.79 61.79 1.5K
10:19 61.83 61.83 61.78 61.78 1.2K
10:20 61.80 61.80 61.75 61.75 2.1K
10:21 61.80 61.82 61.80 61.82 1.2K
10:22 61.81 61.84 61.81 61.83 2.1K
10:25 61.69 61.69 61.69 61.69 1.3K
10:28 61.75 61.75 61.72 61.72 0.8K
10:30 61.76 61.76 61.76 61.76 2.5K
10:37 61.76 61.76 61.76 61.76 0.9K
10:38 61.72 61.72 61.72 61.72 0.7K
10:40 61.71 61.71 61.71 61.71 0.9K
10:42 61.61 61.61 61.61 61.61 0.7K
10:43 61.55 61.55 61.55 61.55 1.2K
10:45 61.60 61.60 61.60 61.60 1.1K
10:46 61.57 61.57 61.57 61.57 0.4K
10:47 61.56 61.60 61.56 61.59 3.4K
10:48 61.55 61.55 61.55 61.55 0.2K
10:49 61.55 61.55 61.54 61.54 6.1K
10:50 61.55 61.55 61.55 61.55 0.6K
10:51 61.56 61.56 61.50 61.51 2.5K
10:53 61.45 61.45 61.44 61.44 0.8K
10:54 61.40 61.40 61.40 61.40 0.2K
10:55 61.35 61.35 61.35 61.35 0.8K
10:57 61.39 61.47 61.39 61.47 4.8K
10:58 61.47 61.47 61.44 61.44 1.1K
10:59 61.45 61.45 61.45 61.45 1.1K
11:01 61.45 61.45 61.43 61.43 0.5K
11:02 61.42 61.44 61.38 61.41 3.4K
11:03 61.41 61.41 61.41 61.41 0.5K
11:04 61.38 61.38 61.38 61.38 1.1K
11:06 61.33 61.33 61.29 61.29 1.1K
11:08 61.31 61.31 61.31 61.31 1.0K
11:09 61.30 61.31 61.30 61.30 1.0K
11:10 61.28 61.35 61.28 61.35 2.5K
11:11 61.35 61.35 61.30 61.33 1.9K
11:12 61.33 61.38 61.33 61.38 1.5K
11:15 61.33 61.33 61.30 61.30 1.1K
11:16 61.27 61.27 61.27 61.27 1.1K
11:19 61.28 61.28 61.28 61.28 1.2K
11:20 61.23 61.23 61.23 61.23 1.2K
11:21 61.28 61.30 61.28 61.30 0.5K
11:22 61.26 61.26 61.26 61.26 1.1K
11:24 61.27 61.31 61.27 61.31 2.2K
11:25 61.29 61.29 61.29 61.29 1.6K
11:27 61.31 61.31 61.31 61.31 0.7K
11:28 61.32 61.35 61.32 61.32 5.1K
11:30 61.29 61.31 61.29 61.31 0.9K
11:31 61.30 61.31 61.30 61.31 0.5K
11:32 61.30 61.30 61.30 61.30 0.4K
11:33 61.29 61.29 61.29 61.29 3.0K
11:34 61.28 61.29 61.24 61.24 2.7K
11:35 61.22 61.22 61.21 61.21 1.5K
11:36 61.19 61.19 61.19 61.19 0.2K
11:37 61.20 61.20 61.20 61.20 0.5K
11:38 61.25 61.26 61.25 61.26 2.1K
11:41 61.30 61.30 61.28 61.28 0.8K
11:42 61.27 61.27 61.27 61.27 1.2K
11:43 61.25 61.25 61.25 61.25 2.5K
11:45 61.30 61.30 61.30 61.30 1.3K
11:46 61.31 61.31 61.31 61.31 0.5K
11:47 61.26 61.26 61.26 61.26 3.1K
11:49 61.26 61.26 61.26 61.26 0.3K
11:50 61.24 61.24 61.24 61.24 1.8K
11:51 61.20 61.21 61.20 61.21 1.1K
11:53 61.19 61.19 61.17 61.17 1.5K
11:54 61.21 61.21 61.21 61.21 0.5K
11:55 61.21 61.21 61.21 61.21 0.4K
11:56 61.25 61.25 61.24 61.24 2.4K
11:57 61.23 61.23 61.15 61.15 1.8K
11:58 61.15 61.15 61.15 61.15 0.3K
12:00 61.17 61.22 61.17 61.22 1.7K
12:01 61.25 61.25 61.25 61.25 1.7K
12:03 61.22 61.22 61.22 61.22 0.8K
12:05 61.25 61.25 61.25 61.25 1.0K
12:06 61.29 61.29 61.29 61.29 1.5K
12:08 61.31 61.31 61.31 61.31 0.3K
12:10 61.29 61.30 61.29 61.30 2.5K
12:12 61.34 61.34 61.34 61.34 0.6K
12:13 61.36 61.36 61.35 61.35 0.6K
12:14 61.34 61.34 61.34 61.34 3.8K
12:18 61.35 61.35 61.35 61.35 2.1K
12:20 61.39 61.39 61.39 61.39 0.4K
12:21 61.39 61.39 61.39 61.39 1.3K
12:23 61.40 61.40 61.40 61.40 0.7K
12:25 61.37 61.38 61.37 61.38 2.7K
12:26 61.35 61.36 61.35 61.36 1.4K
12:29 61.31 61.32 61.31 61.32 0.4K
12:30 61.32 61.36 61.32 61.36 2.7K
12:32 61.40 61.40 61.40 61.40 2.1K
12:36 61.49 61.49 61.49 61.49 0.7K
12:38 61.46 61.46 61.46 61.46 1.1K
12:39 61.47 61.47 61.46 61.46 3.5K
12:43 61.52 61.52 61.52 61.52 1.5K
12:44 61.50 61.50 61.50 61.50 0.7K
12:46 61.48 61.48 61.48 61.48 1.9K
12:48 61.46 61.46 61.46 61.46 1.5K
12:49 61.46 61.46 61.46 61.46 1.2K
12:51 61.48 61.48 61.48 61.48 0.1K
12:52 61.52 61.53 61.51 61.53 2.0K
12:55 61.54 61.62 61.54 61.62 2.1K
12:57 61.58 61.58 61.58 61.58 3.4K
13:00 61.62 61.62 61.62 61.62 2.7K
13:03 61.64 61.64 61.64 61.64 0.3K
13:04 61.65 61.65 61.65 61.65 0.2K
13:05 61.66 61.66 61.62 61.62 3.5K
13:09 61.66 61.66 61.66 61.66 0.2K
13:10 61.67 61.67 61.67 61.67 0.9K
13:11 61.67 61.67 61.67 61.67 4.5K
13:13 61.64 61.64 61.62 61.62 2.5K
13:14 61.64 61.64 61.63 61.63 1.4K
13:17 61.63 61.63 61.63 61.63 2.6K
13:19 61.68 61.68 61.68 61.68 0.8K
13:20 61.67 61.67 61.67 61.67 3.0K
13:21 61.68 61.71 61.68 61.71 0.9K
13:22 61.71 61.72 61.71 61.72 0.8K
13:23 61.73 61.73 61.73 61.73 0.5K
13:24 61.74 61.78 61.74 61.78 0.7K
13:25 61.75 61.75 61.75 61.75 4.0K
13:27 61.75 61.75 61.75 61.75 0.2K
13:28 61.77 61.77 61.77 61.77 0.7K
13:29 61.77 61.77 61.77 61.77 0.6K
13:30 61.79 61.79 61.79 61.79 0.6K
13:31 61.79 61.79 61.79 61.79 0.2K
13:32 61.80 61.86 61.80 61.86 1.6K
13:33 61.83 61.83 61.83 61.83 5.1K
13:34 61.82 61.84 61.82 61.84 1.9K
13:36 61.86 61.86 61.86 61.86 1.3K
13:37 61.87 61.87 61.87 61.87 1.1K
13:39 61.86 61.86 61.86 61.86 0.5K
13:40 61.87 61.87 61.87 61.87 0.7K
13:41 61.88 61.89 61.88 61.89 2.9K
13:42 61.91 61.91 61.91 61.91 1.0K
13:43 61.89 61.98 61.89 61.98 7.5K
13:44 61.98 61.98 61.97 61.97 3.2K
13:45 61.99 61.99 61.99 61.99 1.0K
13:46 61.97 61.97 61.97 61.97 0.6K
13:47 61.97 61.97 61.97 61.97 1.1K
13:48 62.00 62.00 62.00 62.00 1.0K
13:49 61.97 61.97 61.97 61.97 2.7K
13:50 61.99 62.03 61.99 62.03 22.3K
13:51 62.02 62.02 62.00 62.01 4.1K
13:52 62.00 62.01 61.99 62.00 5.6K
13:53 62.01 62.03 62.01 62.03 1.7K
13:54 62.03 62.03 62.00 62.00 1.8K
13:55 62.00 62.00 61.98 61.98 4.2K
13:56 61.97 62.00 61.97 62.00 2.5K
13:57 62.00 62.01 62.00 62.00 3.7K
13:58 61.99 62.03 61.99 62.03 2.5K
13:59 62.03 62.03 61.97 61.97 8.7K
14:00 61.95 61.96 61.94 61.96 3.5K
14:01 61.95 61.95 61.95 61.95 2.3K
14:02 61.95 61.95 61.94 61.94 2.6K
14:04 61.93 61.93 61.93 61.93 2.5K
14:05 61.91 61.91 61.90 61.90 2.8K
14:07 61.92 61.92 61.92 61.92 1.8K
14:08 61.92 61.92 61.91 61.91 3.1K
14:09 61.92 61.92 61.92 61.92 0.5K
14:10 61.92 61.95 61.92 61.95 3.2K
14:11 61.97 62.02 61.97 62.02 2.0K
14:12 62.03 62.03 62.00 62.00 3.6K
14:13 61.98 61.98 61.96 61.96 7.1K
14:14 61.92 61.92 61.92 61.92 0.6K
14:15 61.90 61.90 61.89 61.89 3.4K
14:16 61.90 61.92 61.90 61.92 2.4K
14:17 61.93 61.95 61.93 61.95 2.5K
14:18 61.95 61.96 61.94 61.94 8.9K
14:19 61.93 61.93 61.93 61.93 3.8K
14:20 61.94 61.94 61.91 61.91 7.7K
14:21 61.91 61.91 61.87 61.87 7.3K
14:24 61.90 61.90 61.89 61.89 2.1K
14:25 61.88 61.88 61.86 61.86 4.5K
14:26 61.84 61.84 61.84 61.84 1.0K
14:28 61.83 61.83 61.83 61.83 0.6K
14:29 61.80 61.87 61.80 61.87 5.7K
14:30 61.88 61.89 61.88 61.89 2.3K
14:31 61.89 61.89 61.89 61.89 1.3K
14:32 61.90 61.91 61.89 61.89 2.3K
14:33 61.88 61.88 61.87 61.87 2.1K
14:34 61.89 61.89 61.88 61.88 2.6K
14:35 61.88 61.88 61.88 61.88 1.6K
14:36 61.89 61.89 61.89 61.89 2.5K
14:37 61.89 61.89 61.89 61.89 0.4K
14:38 61.90 61.90 61.89 61.90 3.3K
14:40 61.89 61.89 61.89 61.89 2.8K
14:41 61.87 61.87 61.86 61.86 0.8K
14:42 61.88 61.90 61.88 61.90 2.8K
14:43 61.89 61.90 61.89 61.89 2.3K
14:45 61.87 61.87 61.87 61.87 1.5K
14:46 61.89 61.90 61.89 61.90 2.5K
14:47 61.87 61.87 61.87 61.87 1.0K
14:48 61.87 61.91 61.87 61.91 3.0K
14:49 61.91 61.91 61.91 61.91 2.6K
14:50 61.90 61.92 61.90 61.92 2.0K
14:51 61.96 61.98 61.96 61.98 2.7K
14:52 61.97 61.97 61.91 61.91 6.5K
14:53 61.93 61.96 61.93 61.96 3.8K
14:54 61.94 61.95 61.94 61.95 1.3K
14:55 61.94 61.94 61.91 61.91 4.0K
14:56 61.91 61.91 61.91 61.91 0.8K
14:57 61.91 61.91 61.90 61.90 1.9K
14:58 61.87 61.87 61.86 61.86 1.9K
14:59 61.87 61.87 61.87 61.87 1.4K
15:00 61.88 61.90 61.88 61.90 1.8K
15:01 61.89 61.89 61.89 61.89 1.2K
15:02 61.89 61.91 61.89 61.91 3.1K
15:03 61.89 61.89 61.89 61.89 1.7K
15:04 61.91 61.91 61.91 61.91 1.2K
15:05 61.92 61.92 61.92 61.92 0.8K
15:06 61.93 61.99 61.93 61.96 7.0K
15:08 61.97 61.97 61.96 61.96 3.3K
15:09 61.97 61.97 61.97 61.97 1.5K
15:10 61.98 61.99 61.98 61.99 3.5K
15:11 61.99 61.99 61.99 61.99 4.5K
15:12 62.02 62.02 62.02 62.02 1.1K
15:13 62.03 62.03 62.03 62.03 2.2K
15:15 62.00 62.00 62.00 62.00 0.7K
15:17 62.02 62.02 62.02 62.02 2.4K
15:18 62.00 62.03 62.00 62.03 1.1K
15:19 62.04 62.04 62.04 62.04 0.6K
15:20 62.03 62.06 62.03 62.06 4.6K
15:21 62.04 62.04 62.04 62.04 1.0K
15:22 62.03 62.04 62.03 62.03 4.5K
15:23 62.03 62.03 62.01 62.01 3.9K
15:27 62.04 62.04 62.03 62.03 3.0K
15:28 62.06 62.06 62.05 62.05 1.9K
15:29 62.05 62.05 62.05 62.05 1.2K
15:30 62.03 62.05 62.03 62.05 4.5K
15:31 62.08 62.08 62.08 62.08 2.0K
15:33 62.09 62.09 62.08 62.09 4.0K
15:34 62.09 62.09 62.09 62.09 1.0K
15:35 62.07 62.12 62.07 62.12 3.9K
15:37 62.14 62.14 62.12 62.12 2.7K
15:38 62.13 62.14 62.13 62.14 2.3K
15:39 62.11 62.11 62.11 62.11 3.0K
15:40 62.11 62.11 62.11 62.11 2.3K
15:41 62.12 62.12 62.12 62.12 0.8K
15:42 62.11 62.11 62.08 62.08 4.8K
15:43 62.10 62.10 62.09 62.09 1.7K
15:44 62.09 62.09 62.08 62.08 3.0K
15:45 62.06 62.07 62.06 62.07 2.4K
15:46 62.06 62.06 62.03 62.03 3.6K
15:47 62.04 62.08 62.04 62.05 5.6K
15:48 62.07 62.09 62.07 62.09 3.0K
15:49 62.10 62.13 62.10 62.13 5.1K
15:50 62.14 62.21 62.12 62.12 15.2K
15:51 62.13 62.14 62.06 62.08 6.4K
15:52 62.09 62.19 62.08 62.13 11.2K
15:53 62.12 62.12 62.10 62.10 3.9K
15:54 62.10 62.11 62.09 62.11 6.5K
15:55 62.15 62.18 62.15 62.18 10.5K
15:56 62.21 62.22 62.19 62.20 9.9K
15:57 62.22 62.22 62.21 62.21 6.8K
15:58 62.20 62.24 62.19 62.24 26.4K
15:59 62.20 62.25 62.18 62.25 250.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据