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
2023-12-29 62.68 62.96 62.47 62.71 0.3M
2023-12-28 62.86 63.10 62.64 62.87 0.2M
2023-12-27 62.84 63.11 62.43 62.95 0.2M
2023-12-26 63.37 63.37 62.78 62.89 0.2M
2023-12-22 63.07 63.70 62.98 63.18 0.4M
2023-12-21 62.53 63.11 62.19 62.89 0.4M
2023-12-20 62.36 63.19 62.20 62.21 0.5M
2023-12-19 62.60 62.69 62.15 62.36 0.6M
2023-12-18 62.25 62.63 61.75 62.15 0.7M
2023-12-15 61.85 62.59 61.10 61.94 0.8M
2023-12-14 64.00 64.19 61.56 62.04 1.4M
2023-12-13 63.85 64.13 63.41 63.64 0.4M
2023-12-12 62.99 63.77 62.84 63.74 0.7M
2023-12-11 63.10 63.62 62.97 63.07 0.5M
2023-12-08 63.14 63.35 62.50 62.96 0.3M
2023-12-07 63.23 63.52 62.68 63.02 0.4M
2023-12-06 64.02 64.30 63.11 63.16 0.3M
2023-12-05 64.28 64.32 63.76 63.98 0.5M
2023-12-04 63.72 64.63 63.54 64.63 0.6M
2023-12-01 62.25 63.58 62.13 63.48 0.5M
2023-11-30 62.12 62.44 61.92 62.29 0.5M
2023-11-29 62.65 62.90 61.73 62.18 0.9M
2023-11-28 63.26 63.40 62.30 62.35 0.6M
2023-11-27 63.21 63.49 62.95 63.27 0.4M
2023-11-24 63.18 63.56 63.05 63.47 0.1M
2023-11-22 63.16 63.65 63.08 63.24 0.4M
2023-11-21 62.66 63.09 62.50 62.92 0.7M
2023-11-20 62.37 62.88 62.28 62.80 0.4M
2023-11-17 62.66 62.92 62.38 62.43 0.5M
2023-11-16 62.75 63.02 62.33 62.59 0.8M
2023-11-15 63.46 63.68 62.31 62.33 0.8M
2023-11-14 63.34 63.83 62.76 63.61 1.2M
2023-11-13 62.72 63.50 62.45 63.08 1.1M
2023-11-10 62.02 62.97 61.90 62.60 1.1M
2023-11-09 61.79 62.01 61.28 61.87 0.7M
2023-11-08 61.62 61.86 61.20 61.40 0.5M
2023-11-07 61.91 62.40 61.34 61.69 0.7M
2023-11-06 61.77 61.99 61.09 61.65 1.4M
2023-11-03 61.50 62.06 61.27 61.62 1.0M
2023-11-02 61.24 61.66 60.38 60.98 1.5M
2023-11-01 58.43 61.73 58.00 61.07 2.3M
2023-10-31 56.04 57.13 56.04 56.55 0.7M
2023-10-30 55.78 56.19 55.38 55.85 0.8M
2023-10-27 55.72 56.08 55.22 55.50 0.6M
2023-10-26 56.31 56.69 55.66 55.80 0.7M
2023-10-25 56.41 56.67 55.88 56.26 0.5M
2023-10-24 57.16 57.24 56.31 56.33 0.6M
2023-10-23 57.06 57.67 56.84 56.85 0.6M
2023-10-20 57.81 57.81 56.93 56.95 0.7M
2023-10-19 57.73 58.32 57.52 57.93 0.9M
2023-10-18 57.80 58.27 57.37 57.65 0.7M
2023-10-17 58.11 58.87 57.93 58.01 0.4M
2023-10-16 57.78 58.81 57.28 58.02 0.9M
2023-10-13 57.80 57.81 56.84 57.58 0.7M
2023-10-12 58.00 58.55 57.50 57.83 1.0M
2023-10-11 56.58 57.82 56.56 57.72 1.1M
2023-10-10 56.75 57.07 56.40 56.42 0.9M
2023-10-09 55.36 56.70 55.25 56.45 0.6M
2023-10-06 54.61 55.21 54.46 54.89 0.7M
2023-10-05 54.50 54.89 54.50 54.68 0.5M
2023-10-04 53.90 54.55 53.70 54.48 0.6M
2023-10-03 54.37 54.58 53.56 53.92 0.6M
2023-10-02 54.22 54.79 54.22 54.45 0.5M
2023-09-29 54.76 54.79 54.22 54.35 0.9M
2023-09-28 54.10 54.83 54.10 54.59 0.4M
2023-09-27 54.19 54.53 54.00 54.09 0.4M
2023-09-26 54.67 54.85 53.93 54.05 0.4M
2023-09-25 54.68 55.12 54.53 54.84 0.4M
2023-09-22 55.03 55.40 54.65 54.69 0.3M
2023-09-21 55.85 55.85 54.83 54.97 0.9M
2023-09-20 56.25 56.63 55.82 55.95 0.4M
2023-09-19 56.16 56.40 55.85 56.19 0.3M
2023-09-18 55.46 56.86 55.37 56.25 0.6M
2023-09-15 55.60 55.67 54.97 55.47 3.0M
2023-09-14 55.99 56.05 55.31 55.89 1.0M
2023-09-13 55.60 55.74 55.04 55.54 0.6M
2023-09-12 54.70 55.72 54.33 55.71 0.9M
2023-09-11 54.42 54.89 53.88 54.81 0.9M
2023-09-08 55.57 55.91 54.58 54.89 0.7M
2023-09-07 56.39 56.57 55.45 55.50 1.0M
2023-09-06 56.65 56.71 56.11 56.40 0.5M
2023-09-05 57.12 57.17 56.37 56.64 0.6M
2023-09-01 57.23 57.49 57.07 57.19 0.3M
2023-08-31 56.87 57.45 56.86 57.02 0.4M
2023-08-30 56.65 57.27 56.58 56.86 0.2M
2023-08-29 56.96 56.98 56.11 56.54 0.4M
2023-08-28 56.18 57.07 56.18 56.98 0.3M
2023-08-25 56.54 56.82 56.06 56.29 0.3M
2023-08-24 56.49 56.86 56.30 56.34 0.5M
2023-08-23 56.28 57.07 56.28 56.65 0.6M
2023-08-22 55.92 56.15 55.82 55.94 0.3M
2023-08-21 55.38 56.13 55.35 55.91 0.5M
2023-08-18 54.88 55.61 54.80 55.45 0.5M
2023-08-17 55.71 55.89 54.84 54.86 0.7M
2023-08-16 55.83 56.12 55.52 55.56 0.4M
2023-08-15 55.12 56.04 55.12 55.78 0.8M
2023-08-14 56.01 56.16 55.04 55.31 0.6M
2023-08-11 54.48 55.08 54.43 54.72 0.4M
2023-08-10 54.46 54.88 53.87 54.19 0.4M
2023-08-09 54.63 54.97 54.37 54.63 0.4M
2023-08-08 54.82 55.04 54.03 54.69 0.5M
2023-08-07 54.49 55.28 54.38 54.54 0.5M
2023-08-04 54.31 54.89 53.64 53.85 1.2M
2023-08-03 54.42 54.42 53.42 53.99 1.6M
2023-08-02 50.50 54.86 50.48 54.42 1.8M
2023-08-01 49.10 49.94 49.10 49.51 0.6M
2023-07-31 49.40 50.10 49.14 49.42 0.6M
2023-07-28 48.45 49.58 48.25 49.40 0.6M
2023-07-27 48.03 48.03 47.23 47.31 0.2M
2023-07-26 48.25 48.34 47.88 47.95 0.2M
2023-07-25 47.20 48.11 46.97 48.09 0.4M
2023-07-24 47.38 47.70 47.27 47.45 0.2M
2023-07-21 47.75 47.93 47.37 47.40 0.2M
2023-07-20 47.47 47.65 47.36 47.64 0.2M
2023-07-19 47.95 48.00 47.22 47.39 0.5M
2023-07-18 47.67 48.00 47.55 47.71 0.2M
2023-07-17 47.55 47.84 47.44 47.64 0.2M
2023-07-14 47.71 47.71 47.12 47.47 0.3M
2023-07-13 47.83 47.96 47.53 47.59 0.4M
2023-07-12 48.40 48.41 47.77 47.78 0.2M
2023-07-11 47.72 48.23 47.69 48.20 0.2M
2023-07-10 47.25 47.97 47.25 47.76 0.3M
2023-07-07 47.17 47.61 46.85 47.31 0.5M
2023-07-06 47.69 47.74 47.20 47.36 0.2M
2023-07-05 47.83 47.98 47.49 47.83 0.3M
2023-07-03 47.79 48.44 47.79 48.19 0.1M
2023-06-30 48.33 48.44 48.12 48.14 0.3M
2023-06-29 47.71 48.40 47.70 48.28 0.3M
2023-06-28 47.95 47.95 47.50 47.74 0.2M
2023-06-27 47.31 48.25 47.31 47.85 0.3M
2023-06-26 47.05 47.66 46.68 47.45 0.3M
2023-06-23 48.07 48.18 47.02 47.28 1.8M
2023-06-22 48.14 48.34 47.80 48.27 0.3M
2023-06-21 47.80 48.29 47.49 48.20 0.4M
2023-06-20 47.50 47.94 47.32 47.83 0.4M
2023-06-16 47.75 48.40 47.37 47.79 0.9M
2023-06-15 47.45 47.72 47.09 47.44 1.0M
2023-06-14 47.66 47.75 47.21 47.71 0.4M
2023-06-13 47.24 47.88 47.01 47.79 0.4M
2023-06-12 47.00 47.25 46.83 47.09 0.3M
2023-06-09 47.00 47.00 46.52 46.82 0.2M
2023-06-08 46.59 46.99 46.43 46.89 0.2M
2023-06-07 46.34 46.79 46.17 46.63 0.4M
2023-06-06 45.72 46.56 45.72 46.39 0.5M
2023-06-05 46.00 46.24 45.69 45.88 0.7M
2023-06-02 45.30 46.14 45.04 45.98 0.7M
2023-06-01 44.83 45.06 44.11 44.93 0.3M
2023-05-31 44.31 44.78 43.88 44.69 0.7M
2023-05-30 43.46 43.84 43.21 43.74 0.3M
2023-05-26 43.22 43.46 42.89 43.33 0.3M
2023-05-25 43.40 43.50 42.79 43.23 0.4M
2023-05-24 43.49 43.86 43.32 43.37 0.4M
2023-05-23 44.35 44.37 43.47 43.57 0.4M
2023-05-22 44.49 44.82 44.19 44.39 0.3M
2023-05-19 45.63 45.65 44.51 44.51 0.4M
2023-05-18 45.00 45.58 44.73 45.45 0.5M
2023-05-17 44.63 45.31 44.43 45.03 0.4M
2023-05-16 44.85 45.00 44.48 44.51 0.3M
2023-05-15 44.29 44.73 44.29 44.64 0.3M
2023-05-12 44.56 44.77 44.03 44.34 0.2M
2023-05-11 44.65 44.87 44.07 44.36 0.2M
2023-05-10 44.76 45.05 44.36 45.00 0.4M
2023-05-09 44.18 44.65 43.93 44.42 0.3M
2023-05-08 44.51 44.69 43.69 44.06 0.4M
2023-05-05 44.39 44.82 44.00 44.51 0.3M
2023-05-04 44.95 45.01 43.55 44.16 0.5M
2023-05-03 44.50 45.77 43.61 45.23 0.9M
2023-05-02 43.54 43.54 42.23 42.76 0.6M
2023-05-01 43.41 44.25 43.19 43.72 0.4M
2023-04-28 43.70 43.89 43.37 43.50 0.3M
2023-04-27 43.27 43.68 43.14 43.55 0.3M
2023-04-26 43.71 43.89 43.05 43.18 0.4M
2023-04-25 44.51 44.59 44.05 44.05 0.3M
2023-04-24 45.28 45.52 44.69 44.79 0.3M
2023-04-21 45.95 45.95 45.27 45.31 0.3M
2023-04-20 46.00 46.08 45.38 45.77 0.4M
2023-04-19 46.43 46.43 45.76 46.07 0.3M
2023-04-18 46.31 46.72 46.18 46.43 0.3M
2023-04-17 46.09 46.64 45.94 46.26 0.3M
2023-04-14 46.64 46.83 45.92 46.08 0.5M
2023-04-13 46.50 46.95 46.17 46.78 0.3M
2023-04-12 46.06 46.64 46.02 46.44 0.6M
2023-04-11 46.50 46.53 45.83 45.92 0.3M
2023-04-10 45.75 46.42 45.75 46.24 0.3M
2023-04-06 45.67 46.16 45.60 45.86 0.4M
2023-04-05 44.99 45.60 44.99 45.54 0.7M
2023-04-04 45.33 45.72 44.90 45.12 0.4M
2023-04-03 44.71 45.66 44.71 45.44 0.9M
2023-03-31 44.68 44.94 44.48 44.74 0.5M
2023-03-30 44.73 44.93 44.49 44.55 0.6M
2023-03-29 44.36 44.88 44.28 44.76 0.5M
2023-03-28 44.83 45.95 44.14 44.18 1.1M
2023-03-27 43.17 43.29 42.58 43.11 0.3M
2023-03-24 42.00 42.89 41.83 42.87 0.5M
2023-03-23 41.50 42.22 41.43 42.10 0.7M
2023-03-22 41.84 42.12 41.39 41.42 0.5M
2023-03-21 41.42 41.78 41.28 41.76 0.6M
2023-03-20 41.24 41.69 40.87 40.90 0.8M
2023-03-17 41.83 42.05 40.61 40.89 1.2M
2023-03-16 41.14 42.36 41.14 41.96 0.6M
2023-03-15 42.25 42.44 40.96 41.48 1.0M
2023-03-14 43.50 43.66 42.61 42.82 0.8M
2023-03-13 42.80 43.35 42.42 42.71 0.5M
2023-03-10 43.37 43.70 43.00 43.19 0.5M
2023-03-09 44.34 44.48 43.61 43.65 0.5M
2023-03-08 44.87 44.88 43.68 44.07 0.4M
2023-03-07 45.33 45.50 44.87 44.96 0.2M
2023-03-06 45.40 45.73 44.99 45.20 0.3M
2023-03-03 45.39 45.44 44.96 45.41 0.4M
2023-03-02 44.67 45.31 44.62 45.20 0.4M
2023-03-01 44.80 45.23 44.54 44.88 0.6M
2023-02-28 45.40 45.73 45.01 45.03 0.7M
2023-02-27 46.97 46.97 45.13 45.46 0.7M
2023-02-24 46.44 46.89 46.19 46.84 0.5M
2023-02-23 46.05 46.58 45.88 46.52 0.6M
2023-02-22 45.17 45.84 44.87 45.75 1.0M
2023-02-21 44.71 44.77 44.16 44.74 0.4M
2023-02-17 44.44 45.18 43.90 44.86 0.9M
2023-02-16 43.23 44.57 43.15 44.17 0.7M
2023-02-15 45.04 45.04 43.36 43.65 1.2M
2023-02-14 45.53 45.97 45.10 45.62 0.7M
2023-02-13 45.33 45.80 45.24 45.53 0.4M
2023-02-10 44.44 45.59 44.11 45.44 0.5M
2023-02-09 45.43 45.47 44.43 44.43 0.5M
2023-02-08 44.74 45.19 44.64 45.09 0.4M
2023-02-07 44.50 44.86 43.81 44.85 0.4M
2023-02-06 44.70 44.94 44.28 44.57 0.4M
2023-02-03 44.24 44.92 44.10 44.68 1.0M
2023-02-02 43.96 44.47 43.53 44.21 1.0M
2023-02-01 43.43 44.08 43.22 43.84 0.6M
2023-01-31 42.96 43.52 42.69 43.52 0.4M
2023-01-30 42.79 43.39 42.71 42.82 0.2M
2023-01-27 43.31 43.50 42.45 42.81 0.3M
2023-01-26 43.47 43.71 42.96 43.24 0.5M
2023-01-25 42.74 43.26 42.52 43.23 0.2M
2023-01-24 42.49 43.03 42.49 42.85 0.4M
2023-01-23 42.05 42.95 41.84 42.85 0.4M
2023-01-20 42.33 42.33 41.65 41.93 0.7M
2023-01-19 43.02 43.46 42.02 42.09 0.5M
2023-01-18 43.98 44.05 43.12 43.22 0.5M
2023-01-17 44.92 45.08 43.99 44.05 0.4M
2023-01-13 44.61 44.82 44.41 44.82 0.2M
2023-01-12 44.43 44.87 44.00 44.83 0.3M
2023-01-11 43.95 44.13 43.65 44.05 0.3M
2023-01-10 43.65 43.98 43.05 43.85 0.7M
2023-01-09 44.22 44.22 43.01 43.42 0.6M
2023-01-06 44.09 44.78 43.94 44.11 0.3M
2023-01-05 44.94 44.94 43.80 43.83 0.3M
2023-01-04 45.25 45.65 44.75 44.95 0.3M
2023-01-03 44.82 45.51 44.56 45.22 0.6M