Persimmon

PSN
🏛️ usa →
13.98
Last Update: 2025-08-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.92 46.29 45.68 46.25 0.2M
2022-12-29 45.54 46.42 45.47 45.93 0.2M
2022-12-28 46.04 46.25 45.41 45.43 0.3M
2022-12-27 46.25 46.32 45.88 45.98 0.2M
2022-12-23 46.01 46.17 45.77 46.06 0.2M
2022-12-22 46.34 46.44 45.24 45.99 0.3M
2022-12-21 45.91 46.64 45.52 46.54 0.4M
2022-12-20 45.97 46.51 45.64 45.91 0.3M
2022-12-19 46.61 46.90 46.09 46.20 0.3M
2022-12-16 46.68 47.04 45.83 46.63 0.7M
2022-12-15 47.08 47.34 46.46 46.99 0.6M
2022-12-14 46.85 47.58 46.77 47.36 0.4M
2022-12-13 47.87 47.87 46.64 46.73 0.3M
2022-12-12 47.31 47.49 46.70 47.14 0.3M
2022-12-09 47.64 47.85 46.80 46.95 0.3M
2022-12-08 48.20 48.32 47.53 47.93 0.4M
2022-12-07 48.58 48.65 47.69 47.87 0.3M
2022-12-06 48.93 48.93 47.97 48.59 0.3M
2022-12-05 48.99 49.15 48.40 48.87 0.3M
2022-12-02 49.12 49.68 48.62 49.29 0.4M
2022-12-01 49.00 49.78 48.88 49.23 0.4M
2022-11-30 48.60 49.53 48.27 49.50 0.5M
2022-11-29 48.11 48.52 47.85 48.38 0.4M
2022-11-28 48.63 48.99 48.01 48.19 0.5M
2022-11-25 48.21 49.37 48.21 48.95 0.2M
2022-11-23 48.54 49.07 47.87 48.05 0.4M
2022-11-22 49.01 49.49 48.39 48.65 0.5M
2022-11-21 48.43 49.38 48.16 49.09 0.4M
2022-11-18 48.67 48.85 48.23 48.54 0.7M
2022-11-17 47.45 48.34 47.26 48.23 0.3M
2022-11-16 47.85 48.37 47.56 48.06 0.4M
2022-11-15 48.45 48.66 47.78 47.90 0.8M
2022-11-14 48.54 49.68 48.15 48.15 0.6M
2022-11-11 49.83 50.15 48.43 48.53 0.5M
2022-11-10 49.71 49.77 49.01 49.65 0.4M
2022-11-09 49.21 49.81 48.84 49.06 0.4M
2022-11-08 49.65 49.95 49.04 49.68 0.4M
2022-11-07 48.42 49.75 47.66 49.37 0.6M
2022-11-04 47.70 48.45 47.03 48.42 0.7M
2022-11-03 47.69 48.40 47.28 47.67 0.8M
2022-11-02 46.99 48.66 46.32 47.59 1.0M
2022-11-01 47.20 47.41 46.46 46.64 0.4M
2022-10-31 46.02 47.11 45.70 46.88 0.8M
2022-10-28 44.86 46.44 44.52 46.34 0.7M
2022-10-27 44.57 44.96 44.28 44.62 0.6M
2022-10-26 44.42 44.79 44.23 44.38 0.5M
2022-10-25 43.93 45.00 43.87 44.24 0.7M
2022-10-24 43.79 44.18 43.56 44.00 0.4M
2022-10-21 42.82 43.63 42.24 43.45 0.4M
2022-10-20 42.90 43.15 42.48 42.75 0.3M
2022-10-19 42.92 42.98 42.10 42.78 0.3M
2022-10-18 41.75 43.13 41.65 42.95 0.3M
2022-10-17 41.08 42.00 40.86 41.71 0.3M
2022-10-14 41.50 41.62 40.38 40.52 0.2M
2022-10-13 40.13 41.58 40.04 41.47 0.2M
2022-10-12 41.60 41.60 40.49 40.58 0.2M
2022-10-11 41.75 42.31 41.39 41.77 0.3M
2022-10-10 41.93 42.27 41.58 41.66 0.3M
2022-10-07 41.13 41.59 40.94 41.51 0.2M
2022-10-06 41.47 42.00 41.29 41.52 0.2M
2022-10-05 41.14 41.95 41.10 41.66 0.3M
2022-10-04 40.97 41.71 40.97 41.55 0.3M
2022-10-03 39.56 40.80 39.50 40.68 0.5M
2022-09-30 39.41 39.98 39.16 39.20 0.2M
2022-09-29 39.87 39.87 38.97 39.33 0.2M
2022-09-28 39.38 40.20 38.97 40.04 0.2M
2022-09-27 39.60 39.90 38.80 39.04 0.4M
2022-09-26 39.09 39.93 38.96 39.23 0.3M
2022-09-23 40.12 40.19 38.67 39.35 0.3M
2022-09-22 41.54 41.54 40.36 40.55 0.3M
2022-09-21 42.05 42.61 41.71 41.73 0.6M
2022-09-20 42.23 42.23 41.34 41.78 0.4M
2022-09-19 40.50 41.85 40.50 41.70 0.5M
2022-09-16 41.16 41.39 40.55 40.80 1.1M
2022-09-15 41.55 41.94 41.22 41.66 0.6M
2022-09-14 41.33 41.99 40.94 41.78 0.5M
2022-09-13 41.52 41.81 40.82 41.15 0.3M
2022-09-12 42.04 42.23 41.83 42.09 0.2M
2022-09-09 41.61 42.16 41.50 41.99 0.3M
2022-09-08 41.29 41.62 40.96 41.43 0.3M
2022-09-07 40.79 41.57 40.60 41.39 0.3M
2022-09-06 40.40 40.98 40.38 40.89 0.3M
2022-09-02 41.15 41.42 40.35 40.54 0.2M
2022-09-01 41.35 41.35 40.77 41.06 0.3M
2022-08-31 41.44 41.91 41.25 41.38 0.2M
2022-08-30 42.05 42.11 41.21 41.42 0.4M
2022-08-29 41.78 42.28 41.13 41.98 0.2M
2022-08-26 42.73 42.90 41.93 42.01 0.2M
2022-08-25 42.96 43.49 42.86 42.94 0.3M
2022-08-24 42.77 43.09 42.62 42.88 0.3M
2022-08-23 42.45 42.82 42.22 42.67 0.3M
2022-08-22 42.72 42.89 42.00 42.36 0.3M
2022-08-19 42.70 43.84 42.70 43.20 0.4M
2022-08-18 42.68 42.98 42.56 42.93 0.3M
2022-08-17 42.86 43.17 42.53 42.82 0.3M
2022-08-16 42.96 43.30 42.83 42.97 0.2M
2022-08-15 42.45 43.31 41.76 43.28 0.4M
2022-08-12 41.89 42.80 41.53 42.64 0.3M
2022-08-11 42.50 42.67 41.56 41.65 0.4M
2022-08-10 42.26 42.65 42.14 42.50 0.3M
2022-08-09 43.00 43.00 41.80 41.99 0.6M
2022-08-08 41.97 42.50 40.93 41.23 0.5M
2022-08-05 41.40 42.23 41.07 41.99 0.4M
2022-08-04 42.07 42.07 41.30 41.50 0.4M
2022-08-03 43.19 43.19 40.22 41.72 0.6M
2022-08-02 43.49 43.49 42.45 42.56 0.3M
2022-08-01 43.49 43.84 43.12 43.65 0.3M
2022-07-29 42.80 43.45 42.74 43.23 0.5M
2022-07-28 42.49 42.79 42.01 42.77 0.2M
2022-07-27 42.54 42.62 41.91 42.38 0.3M
2022-07-26 42.17 42.32 41.62 42.05 0.2M
2022-07-25 41.45 42.55 40.98 42.17 0.4M
2022-07-22 41.73 42.40 41.23 41.52 0.6M
2022-07-21 41.49 41.50 40.60 41.50 0.3M
2022-07-20 40.66 41.46 40.59 41.43 0.4M
2022-07-19 40.14 40.96 40.05 40.65 0.3M
2022-07-18 40.00 40.53 39.74 40.04 0.4M
2022-07-15 40.41 40.41 39.60 39.88 0.6M
2022-07-14 39.41 39.88 38.98 39.65 0.4M
2022-07-13 39.65 40.62 39.32 39.78 0.4M
2022-07-12 40.77 41.16 40.09 40.29 0.3M
2022-07-11 40.71 41.08 40.30 40.60 0.3M
2022-07-08 41.01 41.27 40.42 41.07 0.3M
2022-07-07 40.52 41.48 40.52 41.27 0.4M
2022-07-06 40.30 41.25 40.26 40.67 0.5M
2022-07-05 40.41 40.41 39.12 40.31 0.4M
2022-07-01 40.17 40.99 39.96 40.92 0.4M
2022-06-30 39.52 40.59 39.32 40.42 0.3M
2022-06-29 40.17 40.17 39.31 39.75 0.4M
2022-06-28 40.65 41.12 40.10 40.30 0.4M
2022-06-27 40.50 40.90 40.09 40.41 0.3M
2022-06-24 38.58 40.50 38.47 40.39 1.7M
2022-06-23 38.19 38.92 37.79 38.33 0.6M
2022-06-22 37.47 38.88 37.34 38.31 0.5M
2022-06-21 37.08 38.36 37.06 37.95 0.4M
2022-06-17 37.08 37.13 36.10 36.79 1.2M
2022-06-16 37.12 37.76 36.33 36.67 0.5M
2022-06-15 37.59 38.29 37.42 37.86 0.6M
2022-06-14 37.70 37.99 36.83 37.29 0.4M
2022-06-13 37.89 38.16 36.96 37.65 0.9M
2022-06-10 39.87 39.89 38.43 38.46 0.4M
2022-06-09 40.17 41.26 40.17 40.34 0.3M
2022-06-08 41.67 41.75 40.56 40.62 0.3M
2022-06-07 40.50 41.84 40.30 41.81 0.5M
2022-06-06 40.65 41.35 40.31 40.58 0.3M
2022-06-03 40.18 40.75 40.06 40.55 0.3M
2022-06-02 39.79 40.45 39.51 40.41 0.5M
2022-06-01 39.30 39.95 39.10 39.77 0.4M
2022-05-31 39.00 39.14 38.55 39.04 0.5M
2022-05-27 38.40 39.49 38.05 39.47 0.4M
2022-05-26 37.74 38.53 37.52 38.11 0.4M
2022-05-25 36.97 37.40 36.58 37.14 0.3M
2022-05-24 37.25 37.39 36.09 36.95 0.4M
2022-05-23 36.88 37.82 36.45 37.58 0.3M
2022-05-20 36.00 36.35 35.52 36.24 0.4M
2022-05-19 36.40 36.91 35.53 35.81 0.6M
2022-05-18 37.77 38.15 36.79 37.02 0.3M
2022-05-17 38.00 38.62 37.66 38.22 0.4M
2022-05-16 36.92 37.84 36.88 37.62 0.6M
2022-05-13 35.43 36.96 35.41 36.88 0.5M
2022-05-12 35.62 36.00 34.46 35.26 0.6M
2022-05-11 36.13 37.35 35.56 35.67 0.4M
2022-05-10 35.57 36.60 35.40 36.23 0.4M
2022-05-09 36.85 37.14 34.91 35.11 0.7M
2022-05-06 37.72 37.77 36.87 37.20 0.3M
2022-05-05 37.82 38.07 37.18 37.70 0.3M
2022-05-04 36.81 38.58 36.02 38.32 0.4M
2022-05-03 37.03 37.21 36.52 36.71 0.3M
2022-05-02 36.88 37.46 36.45 36.97 0.3M
2022-04-29 36.66 37.42 36.59 36.93 0.4M
2022-04-28 36.35 36.98 35.78 36.85 0.3M
2022-04-27 35.98 36.59 35.71 35.94 0.3M
2022-04-26 36.50 37.06 36.13 36.14 0.3M
2022-04-25 36.77 36.94 35.87 36.84 0.3M
2022-04-22 38.85 39.02 36.80 36.92 0.5M
2022-04-21 40.27 40.46 39.40 39.49 0.2M
2022-04-20 39.78 40.23 39.46 40.12 0.4M
2022-04-19 39.48 40.00 39.34 39.53 0.3M
2022-04-18 39.74 39.97 39.21 39.43 0.2M
2022-04-14 40.00 40.19 39.42 39.68 0.6M
2022-04-13 39.31 40.08 39.17 40.02 0.5M
2022-04-12 39.73 40.29 39.07 39.19 0.5M
2022-04-11 39.08 39.98 38.79 39.56 0.5M
2022-04-08 39.27 39.28 38.78 39.09 0.6M
2022-04-07 39.40 39.72 39.11 39.29 0.4M
2022-04-06 39.17 39.58 38.99 39.30 0.4M
2022-04-05 39.30 39.69 38.49 39.37 0.7M
2022-04-04 38.67 39.35 38.30 39.31 0.3M
2022-04-01 38.67 38.91 38.11 38.70 0.4M
2022-03-31 38.97 39.25 38.65 38.70 0.4M
2022-03-30 38.00 39.16 37.97 39.04 0.7M
2022-03-29 38.41 38.54 37.58 37.95 0.3M
2022-03-28 38.39 38.50 37.91 38.40 0.2M
2022-03-25 38.60 39.06 38.36 38.66 0.2M
2022-03-24 38.62 38.93 38.43 38.86 0.2M
2022-03-23 38.53 38.86 38.12 38.59 0.3M
2022-03-22 38.63 39.09 38.22 38.52 0.5M
2022-03-21 37.80 39.00 37.65 38.78 0.7M
2022-03-18 38.00 38.00 36.84 37.56 2.4M
2022-03-17 36.89 37.94 36.60 37.85 0.9M
2022-03-16 37.23 37.69 36.32 37.00 0.5M
2022-03-15 36.73 37.40 36.25 37.33 0.6M
2022-03-14 36.74 36.97 36.12 36.72 0.5M
2022-03-11 37.10 37.29 36.47 36.70 0.4M
2022-03-10 35.83 36.65 35.83 36.56 0.4M
2022-03-09 36.14 36.85 35.75 36.29 0.8M
2022-03-08 36.66 37.24 35.77 35.87 0.8M
2022-03-07 36.45 37.11 36.07 36.81 0.8M
2022-03-04 35.20 36.05 34.75 35.95 0.7M
2022-03-03 34.78 35.07 34.35 35.05 0.4M
2022-03-02 35.00 35.17 34.45 34.82 0.4M
2022-03-01 34.45 34.79 33.70 33.92 0.4M
2022-02-28 33.81 34.74 33.53 34.66 0.6M
2022-02-25 33.46 33.73 32.98 33.53 0.6M
2022-02-24 30.00 33.26 29.91 33.25 0.7M
2022-02-23 33.75 34.38 30.72 30.76 1.1M
2022-02-22 32.47 33.43 32.29 33.10 0.5M
2022-02-18 32.86 33.14 32.52 32.78 0.4M
2022-02-17 33.22 33.38 32.78 33.02 0.3M
2022-02-16 32.61 33.42 32.60 33.40 0.3M
2022-02-15 32.09 32.82 32.05 32.70 0.4M
2022-02-14 31.40 31.96 31.24 31.84 0.4M
2022-02-11 31.16 31.36 30.77 31.22 0.3M
2022-02-10 30.41 31.33 30.41 31.04 0.3M
2022-02-09 30.63 31.01 30.61 30.91 0.2M
2022-02-08 30.96 31.30 30.46 30.47 0.4M
2022-02-07 30.41 31.06 30.26 30.78 0.4M
2022-02-04 30.37 30.78 29.93 30.48 0.2M
2022-02-03 31.23 31.44 30.63 30.69 0.2M
2022-02-02 30.82 31.44 30.60 31.36 0.4M
2022-02-01 30.50 31.11 29.93 30.98 0.4M
2022-01-31 29.84 30.62 29.57 30.45 0.6M
2022-01-28 30.10 30.19 29.25 29.84 1.3M
2022-01-27 31.42 31.63 30.05 30.19 0.3M
2022-01-26 31.10 32.01 30.87 31.07 0.2M
2022-01-25 31.95 32.31 31.15 31.45 0.2M
2022-01-24 31.25 32.72 31.01 32.55 0.4M
2022-01-21 32.24 32.63 31.40 31.54 0.4M
2022-01-20 32.31 33.26 32.25 32.44 0.3M
2022-01-19 32.94 32.94 32.13 32.17 0.2M
2022-01-18 32.60 33.23 32.44 32.80 0.3M
2022-01-14 32.53 33.07 32.28 33.07 0.2M
2022-01-13 32.79 33.25 32.65 32.85 0.2M
2022-01-12 32.94 33.14 32.77 32.83 0.2M
2022-01-11 33.72 33.78 33.14 33.50 0.2M
2022-01-10 33.30 33.60 32.75 33.60 0.2M
2022-01-07 33.24 33.89 33.09 33.18 0.2M
2022-01-06 33.51 33.69 33.22 33.43 0.3M
2022-01-05 34.77 34.91 33.50 33.55 0.3M
2022-01-04 34.70 35.16 34.50 34.78 0.2M
2022-01-03 33.65 34.69 33.47 34.63 0.3M