瑞士ABB集团

ABBNY
🏛️ 美国 →
72.39
最后更新: 2025-10-01
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
2024-12-31 53.57 54.25 53.57 53.71 0.1M
2024-12-30 53.95 54.39 53.72 54.26 0.2M
2024-12-27 54.76 54.98 54.55 54.87 0.1M
2024-12-26 54.39 55.43 54.39 55.24 0.1M
2024-12-24 55.00 55.38 53.96 55.38 0.1M
2024-12-23 54.72 54.95 54.39 54.94 0.3M
2024-12-20 53.86 54.91 53.86 54.69 0.3M
2024-12-19 54.51 54.62 53.86 53.95 0.5M
2024-12-18 57.95 58.00 55.88 55.96 0.3M
2024-12-17 57.76 58.15 57.64 57.83 0.2M
2024-12-16 58.01 58.23 57.91 58.03 0.2M
2024-12-13 58.13 58.15 57.56 57.63 0.2M
2024-12-12 58.41 58.75 57.66 57.66 0.2M
2024-12-11 58.69 58.78 58.40 58.57 0.4M
2024-12-10 58.55 58.69 57.77 57.77 0.1M
2024-12-09 59.62 59.66 58.72 58.83 0.2M
2024-12-06 59.16 59.33 58.95 59.05 0.2M
2024-12-05 58.86 59.16 58.85 58.92 0.2M
2024-12-04 58.45 58.99 58.40 58.89 0.1M
2024-12-03 57.82 58.05 57.66 57.73 0.1M
2024-12-02 57.36 57.63 57.06 57.61 0.2M
2024-11-29 56.46 57.17 56.46 57.10 0.1M
2024-11-27 55.70 55.82 55.33 55.58 0.2M
2024-11-26 55.70 55.84 55.39 55.73 0.1M
2024-11-25 56.42 56.42 55.98 56.09 0.2M
2024-11-22 56.18 56.38 56.02 56.13 0.2M
2024-11-21 55.69 56.00 55.37 56.00 0.2M
2024-11-20 55.78 55.81 55.21 55.54 0.2M
2024-11-19 54.86 55.67 54.86 55.59 0.2M
2024-11-18 55.31 55.74 55.23 55.62 0.2M
2024-11-15 56.15 56.29 55.91 56.11 0.3M
2024-11-14 56.48 56.70 56.08 56.20 0.2M
2024-11-13 56.05 56.30 55.55 56.11 0.2M
2024-11-12 56.90 56.91 55.71 56.11 0.2M
2024-11-11 57.69 57.85 57.45 57.57 0.5M
2024-11-08 57.19 57.23 56.83 57.10 0.2M
2024-11-07 57.37 57.85 57.26 57.53 0.2M
2024-11-06 57.57 57.68 57.10 57.25 0.2M
2024-11-05 56.39 57.50 56.39 57.35 0.1M
2024-11-04 55.85 56.15 55.71 55.83 0.1M
2024-11-01 55.69 55.85 55.38 55.48 0.2M
2024-10-31 55.63 55.63 54.99 55.43 0.1M
2024-10-30 55.65 56.19 55.65 55.96 0.1M
2024-10-29 55.94 56.29 55.78 56.28 0.2M
2024-10-28 56.45 56.90 56.26 56.82 0.2M
2024-10-25 56.11 56.41 55.98 56.02 0.2M
2024-10-24 55.99 56.04 55.55 55.73 0.3M
2024-10-23 55.70 56.09 55.50 55.60 0.2M
2024-10-22 56.36 56.70 56.29 56.55 0.1M
2024-10-21 56.95 57.19 56.58 56.66 0.1M
2024-10-18 57.15 57.44 56.99 57.25 0.1M
2024-10-17 58.61 58.70 57.96 58.20 0.2M
2024-10-16 56.89 57.04 56.56 56.72 0.2M
2024-10-15 58.58 58.63 57.08 57.15 0.1M
2024-10-14 58.07 58.74 58.01 58.62 0.1M
2024-10-11 57.90 58.24 57.90 58.22 0.3M
2024-10-10 57.45 57.51 57.09 57.34 0.1M
2024-10-09 57.73 58.19 57.73 58.12 0.1M
2024-10-08 57.66 57.88 57.49 57.60 0.1M
2024-10-07 57.15 57.38 57.00 57.14 0.1M
2024-10-04 57.14 57.57 57.02 57.56 0.1M
2024-10-03 57.49 57.60 57.12 57.33 0.1M
2024-10-02 57.98 58.09 57.63 57.95 0.1M
2024-10-01 58.89 58.90 57.66 57.97 0.2M
2024-09-30 57.96 58.23 57.69 57.92 0.2M
2024-09-27 58.90 58.95 58.47 58.53 0.3M
2024-09-26 59.35 59.52 58.96 59.45 0.1M
2024-09-25 58.33 58.60 58.21 58.37 0.1M
2024-09-24 57.04 57.51 56.82 57.37 0.5M
2024-09-23 56.77 56.90 56.67 56.84 0.1M
2024-09-20 56.71 56.74 56.20 56.45 0.1M
2024-09-19 57.29 57.40 56.96 57.23 0.1M
2024-09-18 56.28 56.77 56.01 56.33 0.3M
2024-09-17 56.45 56.74 56.17 56.21 0.1M
2024-09-16 55.65 55.77 55.34 55.58 0.0M
2024-09-13 55.64 55.66 55.31 55.35 0.2M
2024-09-12 54.45 55.27 54.26 55.15 0.3M
2024-09-11 54.60 54.61 53.85 54.41 0.6M
2024-09-10 54.55 54.55 54.09 54.30 0.4M
2024-09-09 54.40 54.67 54.22 54.35 0.3M
2024-09-06 54.61 54.87 53.58 53.71 0.6M
2024-09-05 55.01 55.16 54.58 54.94 0.5M
2024-09-04 55.36 55.86 55.29 55.66 0.2M
2024-09-03 57.59 57.64 56.00 56.00 0.3M
2024-08-30 56.98 57.45 56.88 57.41 0.5M
2024-08-29 56.90 57.36 56.84 57.02 0.4M
2024-08-28 56.98 57.08 56.60 56.86 0.2M
2024-08-27 56.25 56.80 56.20 56.68 0.1M
2024-08-26 56.67 56.74 56.42 56.70 0.7M
2024-08-23 56.12 56.72 56.06 56.59 0.1M
2024-08-22 56.49 56.51 55.84 55.89 0.2M
2024-08-21 56.04 56.27 55.88 56.15 0.1M
2024-08-20 55.81 55.99 55.66 55.81 0.1M
2024-08-19 54.95 55.47 54.93 55.40 0.1M
2024-08-16 54.40 54.78 54.28 54.74 0.2M
2024-08-15 54.07 54.32 53.95 54.19 0.1M
2024-08-14 53.84 53.92 53.54 53.73 0.1M
2024-08-13 52.88 53.37 52.75 53.36 0.1M
2024-08-12 52.37 52.61 52.30 52.59 0.1M
2024-08-09 52.28 52.51 52.13 52.46 0.2M
2024-08-08 52.31 52.39 51.85 52.31 0.2M
2024-08-07 51.87 52.04 51.44 51.59 0.2M
2024-08-06 50.83 51.36 50.77 51.20 0.3M
2024-08-05 50.75 51.64 50.65 51.22 0.3M
2024-08-02 51.81 52.16 51.51 52.13 0.3M
2024-08-01 54.92 55.16 53.36 53.81 0.3M
2024-07-31 55.28 55.64 55.05 55.48 0.2M
2024-07-30 54.46 54.59 54.06 54.26 0.2M
2024-07-29 54.11 54.31 53.80 54.15 0.2M
2024-07-26 54.42 54.82 54.37 54.73 0.4M
2024-07-25 53.15 54.07 52.70 53.71 0.4M
2024-07-24 54.91 55.04 54.34 54.34 0.1M
2024-07-23 55.03 55.47 54.92 55.21 0.4M
2024-07-22 54.86 55.19 54.48 55.10 0.4M
2024-07-19 54.72 54.77 54.22 54.27 0.2M
2024-07-18 54.85 55.30 54.04 54.25 0.2M
2024-07-17 57.70 58.08 57.60 57.80 0.2M
2024-07-16 57.42 57.99 57.30 57.94 0.1M
2024-07-15 58.07 58.07 57.43 57.43 0.1M
2024-07-12 57.40 58.11 57.40 57.78 0.2M
2024-07-11 56.70 56.90 56.45 56.45 0.1M
2024-07-10 55.68 56.15 55.69 56.13 0.1M
2024-07-09 55.63 56.04 55.43 55.77 0.1M
2024-07-08 55.99 56.23 55.72 55.81 0.1M
2024-07-05 56.14 56.17 55.33 55.62 0.1M
2024-07-03 55.72 56.04 55.63 56.04 0.1M
2024-07-02 54.89 55.18 54.83 55.12 0.1M
2024-07-01 55.66 56.04 55.58 55.71 0.2M
2024-06-28 55.16 55.72 55.12 55.54 0.2M
2024-06-27 55.65 55.82 55.34 55.58 0.2M
2024-06-26 55.29 55.51 55.03 55.24 0.1M
2024-06-25 55.12 55.70 55.11 55.66 0.5M
2024-06-24 55.99 56.52 55.97 56.40 0.4M
2024-06-21 55.94 56.07 55.68 55.77 0.4M
2024-06-20 57.23 57.57 57.01 57.20 0.4M
2024-06-18 57.46 58.06 57.42 57.96 0.7M
2024-06-17 56.40 56.89 56.19 56.77 0.4M
2024-06-14 56.07 56.19 55.82 56.07 0.2M
2024-06-13 56.86 57.00 56.54 56.93 1.4M
2024-06-12 57.31 57.91 57.31 57.62 0.2M
2024-06-11 55.58 55.96 55.45 55.87 1.0M
2024-06-10 55.54 56.11 55.52 56.11 0.3M
2024-06-07 55.82 58.08 55.82 56.19 0.2M
2024-06-06 56.80 56.91 56.49 56.86 0.9M
2024-06-05 55.90 56.34 55.64 56.33 0.4M
2024-06-04 55.38 55.54 54.98 55.21 0.2M
2024-06-03 55.44 55.61 55.09 55.23 0.3M
2024-05-31 54.88 54.96 54.39 54.95 0.2M
2024-05-30 54.22 54.70 54.22 54.53 0.1M
2024-05-29 54.06 54.36 53.89 53.89 0.1M
2024-05-28 54.53 54.57 53.98 54.25 0.1M
2024-05-24 53.50 53.99 53.45 53.88 0.3M
2024-05-23 53.66 53.74 53.08 53.13 0.2M
2024-05-22 52.63 52.71 52.30 52.41 0.1M
2024-05-21 52.75 53.41 52.73 53.25 0.3M
2024-05-20 52.15 52.42 52.13 52.22 0.2M
2024-05-17 52.05 52.32 52.01 52.28 0.1M
2024-05-16 52.86 52.88 52.42 52.45 0.1M
2024-05-15 52.84 53.55 52.84 53.38 0.2M
2024-05-14 52.42 52.67 52.33 52.66 0.1M
2024-05-13 52.36 52.76 52.29 52.57 0.2M
2024-05-10 51.97 52.09 51.79 52.03 0.2M
2024-05-09 51.55 51.72 51.34 51.72 0.1M
2024-05-08 51.05 51.34 51.00 51.33 0.1M
2024-05-07 50.13 50.54 50.13 50.42 0.1M
2024-05-06 50.13 50.25 50.00 50.24 0.1M
2024-05-03 49.79 49.85 49.58 49.83 0.1M
2024-05-02 49.31 49.63 49.09 49.58 0.2M
2024-05-01 48.63 48.99 48.23 48.41 0.2M
2024-04-30 49.41 49.66 48.73 48.73 0.2M
2024-04-29 49.59 49.85 49.36 49.81 0.2M
2024-04-26 49.01 49.34 49.01 49.29 0.2M
2024-04-25 48.31 49.05 48.23 48.87 0.2M
2024-04-24 49.18 49.32 48.62 48.80 0.3M
2024-04-23 48.55 48.95 48.55 48.87 0.2M
2024-04-22 48.51 48.72 48.28 48.47 0.2M
2024-04-19 48.87 49.30 48.85 49.13 0.2M
2024-04-18 48.26 48.72 48.17 48.37 0.2M
2024-04-17 45.97 45.98 45.36 45.81 0.2M
2024-04-16 45.60 45.60 45.24 45.43 0.3M
2024-04-15 46.57 46.66 45.73 45.76 0.2M
2024-04-12 45.88 46.09 45.60 45.62 0.1M
2024-04-11 46.31 46.57 45.83 46.49 0.1M
2024-04-10 45.86 46.49 45.86 46.28 0.2M
2024-04-09 46.81 46.87 46.21 46.50 0.1M
2024-04-08 46.70 46.71 46.40 46.47 0.1M
2024-04-05 45.99 46.46 45.98 46.37 0.1M
2024-04-04 46.47 46.90 46.25 46.43 0.1M
2024-04-03 45.86 46.44 45.86 46.31 0.2M
2024-04-02 45.96 46.07 45.78 45.85 0.2M
2024-04-01 46.50 46.60 46.10 46.25 0.2M
2024-03-28 46.42 46.65 46.36 46.36 0.1M
2024-03-27 46.16 46.57 46.15 46.57 0.3M
2024-03-26 46.55 46.81 46.55 46.62 0.5M
2024-03-25 46.52 46.65 46.30 46.30 0.1M
2024-03-22 47.02 47.75 47.02 47.44 0.1M
2024-03-21 47.22 48.01 47.22 47.52 0.1M
2024-03-20 47.63 47.84 47.18 47.82 0.1M
2024-03-19 47.01 47.33 46.63 47.10 0.2M
2024-03-18 47.89 47.95 47.44 47.44 0.1M
2024-03-15 47.52 47.96 47.52 47.88 0.2M
2024-03-14 48.00 48.16 47.64 47.75 0.1M
2024-03-13 47.49 48.00 47.45 47.86 0.1M
2024-03-12 46.60 47.39 46.48 47.39 0.1M
2024-03-11 46.45 46.79 46.35 46.79 0.1M
2024-03-08 46.84 46.91 46.44 46.44 0.2M
2024-03-07 46.36 46.60 46.31 46.52 0.1M
2024-03-06 45.82 46.21 45.74 46.11 0.2M
2024-03-05 45.98 45.98 45.44 45.45 0.2M
2024-03-04 45.81 46.20 45.81 46.01 0.4M
2024-03-01 45.94 46.18 45.75 46.18 0.1M
2024-02-29 46.17 46.20 45.93 46.04 0.2M
2024-02-28 45.64 45.96 45.59 45.80 0.2M
2024-02-27 45.61 45.82 45.55 45.76 0.1M
2024-02-26 45.86 45.87 45.60 45.78 0.1M
2024-02-23 45.82 46.06 45.68 45.73 0.2M
2024-02-22 46.11 46.30 45.91 46.20 0.1M
2024-02-21 45.36 45.76 45.36 45.76 0.1M
2024-02-20 45.44 45.63 45.33 45.45 0.1M
2024-02-16 45.19 45.50 45.10 45.25 0.1M
2024-02-15 44.67 44.91 44.63 44.74 0.2M
2024-02-14 43.75 44.02 43.74 43.98 0.2M
2024-02-13 42.87 43.03 42.57 42.92 0.1M
2024-02-12 43.75 43.88 43.70 43.84 0.2M
2024-02-09 43.61 43.73 43.44 43.71 0.1M
2024-02-08 43.72 43.72 43.38 43.48 0.1M
2024-02-07 43.44 43.56 43.26 43.40 0.2M
2024-02-06 42.81 43.26 42.81 43.21 0.1M
2024-02-05 42.77 42.93 42.55 42.87 0.2M
2024-02-02 43.50 43.79 43.41 43.70 0.1M
2024-02-01 43.42 43.74 43.12 43.70 0.1M
2024-01-31 43.09 43.14 42.27 42.38 0.2M
2024-01-30 43.07 43.30 42.96 43.17 0.1M
2024-01-29 42.50 42.99 42.50 42.97 0.2M
2024-01-26 42.48 42.57 42.42 42.54 0.2M
2024-01-25 42.09 42.26 41.90 42.26 0.6M
2024-01-24 41.91 41.98 41.71 41.71 0.8M
2024-01-23 41.51 41.54 41.10 41.32 1.0M
2024-01-22 41.63 41.84 41.51 41.54 0.2M
2024-01-19 40.67 40.80 40.39 40.80 0.2M
2024-01-18 41.91 42.26 41.91 42.25 0.2M
2024-01-17 41.48 41.68 41.36 41.68 0.1M
2024-01-16 42.17 42.31 41.98 41.99 0.1M
2024-01-12 43.03 43.13 42.78 42.98 0.2M
2024-01-11 42.78 42.85 42.27 42.70 0.1M
2024-01-10 42.57 42.74 42.52 42.62 0.2M
2024-01-09 42.47 42.56 42.29 42.32 0.3M
2024-01-08 42.54 43.00 42.54 42.94 0.2M
2024-01-05 42.13 42.56 42.10 42.21 0.2M
2024-01-04 42.58 42.96 42.58 42.60 0.3M
2024-01-03 42.44 42.50 42.12 42.29 0.3M
2024-01-02 43.61 43.87 43.40 43.58 0.2M