圣戈班集团

SGOB
🏛️ 德国 →
94.00
最后更新: 2025-10-03
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
2025-10-03 93.58 94.00 93.34 94.00 0.0M
2025-10-02 93.04 93.46 93.04 93.14 0.0M
2025-10-01 91.48 92.48 90.84 92.46 0.0M
2025-09-30 90.80 92.12 90.70 92.12 0.0M
2025-09-29 90.88 91.74 90.46 90.46 0.0M
2025-09-26 89.80 91.52 89.80 90.90 0.0M
2025-09-25 92.42 92.42 89.66 89.76 0.0M
2025-09-24 93.30 93.30 91.86 91.86 0.0M
2025-09-23 92.70 95.02 92.70 93.38 0.0M
2025-09-22 93.60 93.60 92.14 92.14 0.0M
2025-09-19 93.32 94.66 93.32 93.36 0.0M
2025-09-18 92.96 94.80 92.96 93.04 0.0M
2025-09-17 93.18 93.76 92.72 92.72 0.0M
2025-09-16 94.32 94.32 92.82 92.82 0.0M
2025-09-15 93.74 95.10 93.74 93.90 0.0M
2025-09-12 93.52 94.46 93.52 94.46 0.0M
2025-09-11 92.06 93.84 92.06 93.26 0.0M
2025-09-10 92.58 93.08 91.62 91.62 0.0M
2025-09-09 93.10 93.42 92.02 92.02 0.0M
2025-09-08 91.26 92.60 91.26 92.60 0.0M
2025-09-05 91.40 91.46 91.08 91.08 0.0M
2025-09-04 90.30 90.88 90.30 90.82 0.0M
2025-09-03 90.60 91.56 89.90 89.90 0.0M
2025-09-02 92.58 92.58 90.32 90.32 0.0M
2025-09-01 92.24 92.72 92.24 92.56 0.0M
2025-08-29 93.46 93.46 91.78 91.78 0.0M
2025-08-28 93.28 94.20 93.28 93.40 0.0M
2025-08-27 93.70 93.70 92.98 93.04 0.0M
2025-08-26 94.38 94.38 92.00 93.30 0.0M
2025-08-25 97.62 97.62 94.72 94.72 0.0M
2025-08-22 95.94 97.40 95.94 97.40 0.0M
2025-08-21 97.24 97.30 95.94 95.94 0.0M
2025-08-20 99.98 99.98 97.02 97.06 0.0M
2025-08-19 97.92 100.25 97.92 99.94 0.0M
2025-08-18 98.60 98.60 97.38 97.60 0.0M
2025-08-15 99.16 99.42 98.56 98.56 0.0M
2025-08-14 97.90 99.28 97.90 98.82 0.0M
2025-08-13 98.58 98.58 97.74 97.74 0.0M
2025-08-12 96.86 97.96 96.74 97.96 0.0M
2025-08-11 97.88 97.88 96.54 96.54 0.0M
2025-08-08 96.38 97.46 96.38 97.46 0.0M
2025-08-07 93.78 96.26 93.78 96.12 0.0M
2025-08-06 93.28 94.54 93.12 93.12 0.0M
2025-08-05 92.20 93.78 92.20 92.46 0.0M
2025-08-04 91.42 92.28 91.42 91.64 0.0M
2025-08-01 98.62 98.62 90.76 90.76 0.0M
2025-07-31 101.05 101.45 98.70 98.70 0.0M
2025-07-30 101.05 102.40 100.90 100.90 0.0M
2025-07-29 100.85 101.30 100.30 100.80 0.0M
2025-07-28 103.40 103.40 99.90 100.10 0.0M
2025-07-25 102.20 102.20 101.30 101.75 0.0M
2025-07-24 103.10 103.10 102.25 102.25 0.0M
2025-07-23 99.82 102.45 99.82 102.45 0.0M
2025-07-22 100.20 100.20 98.30 98.30 0.0M
2025-07-21 100.20 101.05 100.20 100.35 0.0M
2025-07-18 99.98 100.90 99.98 99.98 0.0M
2025-07-17 98.26 99.76 98.26 99.40 0.0M
2025-07-16 98.80 98.80 97.18 97.18 0.0M
2025-07-15 100.05 100.60 99.26 99.26 0.0M
2025-07-14 99.04 99.60 99.04 99.56 0.0M
2025-07-11 100.35 100.35 99.58 99.98 0.0M
2025-07-10 101.45 101.55 100.85 100.85 0.0M
2025-07-09 98.82 101.35 98.48 101.35 0.0M
2025-07-08 98.18 99.06 97.76 98.84 0.0M
2025-07-07 96.34 97.86 96.34 97.74 0.0M
2025-07-04 97.54 97.54 96.26 96.26 0.0M
2025-07-03 98.36 98.76 97.84 97.84 0.0M
2025-07-02 98.20 98.72 97.92 98.12 0.0M
2025-07-01 99.68 99.68 97.70 97.76 0.0M
2025-06-30 100.60 100.60 99.20 99.20 0.0M
2025-06-27 98.30 100.40 98.30 100.40 0.0M
2025-06-26 96.92 98.42 96.72 97.42 0.0M
2025-06-25 97.54 98.76 96.32 96.32 0.0M
2025-06-24 95.06 97.60 95.06 97.48 0.0M
2025-06-23 93.92 94.52 93.36 93.36 0.0M
2025-06-20 94.96 94.96 93.86 94.10 0.0M
2025-06-19 94.46 94.78 93.64 94.16 0.0M
2025-06-18 96.46 96.46 94.92 94.92 0.0M
2025-06-17 97.30 97.30 96.00 96.04 0.0M
2025-06-16 95.76 98.08 95.76 97.40 0.0M
2025-06-13 96.78 96.78 95.64 95.64 0.0M
2025-06-12 98.58 98.72 97.28 97.98 0.0M
2025-06-11 98.92 99.98 98.92 99.10 0.0M
2025-06-10 99.16 99.16 98.80 98.80 0.0M
2025-06-09 98.90 99.12 98.66 98.76 0.0M
2025-06-06 101.40 101.40 100.35 101.00 0.0M
2025-06-05 100.00 101.50 100.00 100.50 0.0M
2025-06-04 99.64 100.35 99.58 100.00 0.0M
2025-06-03 97.90 99.30 97.24 99.30 0.0M
2025-06-02 98.68 98.68 97.26 97.72 0.0M
2025-05-30 99.98 100.15 98.52 98.52 0.0M
2025-05-29 100.75 101.15 99.54 99.64 0.0M
2025-05-28 99.78 100.85 99.78 100.00 0.0M
2025-05-27 99.82 100.45 99.78 99.78 0.0M
2025-05-26 98.98 99.90 98.98 99.70 0.0M
2025-05-23 98.52 98.52 96.80 97.42 0.0M
2025-05-22 99.30 99.30 97.04 98.40 0.0M
2025-05-21 101.70 101.70 98.86 98.86 0.0M
2025-05-20 101.20 102.05 100.60 102.05 0.0M
2025-05-19 100.75 101.20 100.50 101.20 0.0M
2025-05-16 101.80 101.80 100.60 100.60 0.0M
2025-05-15 102.55 102.55 101.00 101.35 0.0M
2025-05-14 102.15 102.75 100.90 102.75 0.0M
2025-05-13 101.10 101.95 100.90 101.95 0.0M
2025-05-12 99.52 102.05 99.52 100.65 0.0M
2025-05-09 98.12 99.16 98.12 98.32 0.0M
2025-05-08 97.28 98.46 97.28 98.46 0.0M
2025-05-07 98.06 98.06 96.80 96.80 0.0M
2025-05-06 97.74 97.92 96.84 97.74 0.0M
2025-05-05 98.50 98.62 97.54 97.76 0.0M
2025-05-02 96.14 98.88 96.14 98.88 0.0M
2025-04-30 95.92 96.76 95.34 95.68 0.0M
2025-04-29 95.70 97.28 95.66 95.86 0.0M
2025-04-28 94.46 96.54 94.46 94.70 0.0M
2025-04-25 91.62 94.36 91.62 94.36 0.0M
2025-04-24 89.48 90.48 88.38 90.48 0.0M
2025-04-23 87.64 90.16 87.64 89.54 0.0M
2025-04-22 86.20 86.20 84.64 85.76 0.0M
2025-04-17 88.86 88.86 86.04 86.48 0.0M
2025-04-16 88.78 88.78 88.10 88.42 0.0M
2025-04-15 84.66 89.68 84.66 89.68 0.0M
2025-04-14 84.10 85.24 84.10 84.24 0.0M
2025-04-11 83.24 83.24 81.64 82.76 0.0M
2025-04-10 87.26 87.26 81.14 81.14 0.0M
2025-04-09 77.72 79.14 76.78 78.52 0.0M
2025-04-08 81.48 82.14 78.36 78.36 0.0M
2025-04-07 75.44 80.52 75.44 79.38 0.0M
2025-04-04 87.80 87.80 80.90 80.90 0.0M
2025-04-03 89.92 90.28 88.36 88.36 0.0M
2025-04-02 91.64 92.58 91.64 92.58 0.0M
2025-04-01 91.76 92.08 91.46 91.46 0.0M
2025-03-31 94.68 94.68 91.24 91.24 0.0M
2025-03-28 97.66 98.06 96.02 96.02 0.0M
2025-03-27 98.64 98.64 97.82 97.88 0.0M
2025-03-26 100.40 100.40 98.90 98.90 0.0M
2025-03-25 99.52 100.40 98.78 100.15 0.0M
2025-03-24 100.00 100.00 99.16 99.16 0.0M
2025-03-21 100.90 100.90 99.22 99.22 0.0M
2025-03-20 102.15 102.85 100.15 100.90 0.0M
2025-03-19 101.25 102.50 100.95 102.00 0.0M
2025-03-18 100.75 101.00 99.90 100.20 0.0M
2025-03-17 100.90 100.90 99.90 99.98 0.0M
2025-03-14 98.48 100.70 98.48 100.00 0.0M
2025-03-13 99.82 99.82 97.74 97.74 0.0M
2025-03-12 98.92 100.80 98.92 99.88 0.0M
2025-03-11 99.50 100.40 98.60 98.60 0.0M
2025-03-10 105.55 105.55 97.60 97.60 0.0M
2025-03-07 103.00 105.65 103.00 105.65 0.0M
2025-03-06 101.05 105.20 101.05 105.20 0.0M
2025-03-05 94.90 100.75 94.90 100.75 0.0M
2025-03-04 93.38 93.38 91.96 93.08 0.0M
2025-03-03 96.22 96.22 94.52 95.00 0.0M
2025-02-28 95.08 96.76 95.08 95.36 0.0M
2025-02-27 96.30 96.30 93.74 93.74 0.0M
2025-02-26 94.36 96.66 94.36 96.30 0.0M
2025-02-25 93.12 93.78 92.92 93.78 0.0M
2025-02-24 94.76 94.76 93.02 93.02 0.0M
2025-02-21 93.50 94.78 93.50 93.68 0.0M
2025-02-20 94.88 94.98 93.86 93.86 0.0M
2025-02-19 97.68 97.68 93.64 94.52 0.0M
2025-02-18 97.28 98.08 97.28 97.36 0.0M
2025-02-17 96.52 97.42 95.94 96.98 0.0M
2025-02-14 95.70 96.66 95.70 96.16 0.0M
2025-02-13 95.44 96.82 95.44 96.06 0.0M
2025-02-12 94.86 95.32 94.68 94.68 0.0M
2025-02-11 93.30 94.66 93.30 94.46 0.0M
2025-02-10 92.80 93.36 92.68 93.06 0.0M
2025-02-07 92.48 93.42 92.48 93.06 0.0M
2025-02-06 88.00 93.04 88.00 92.22 0.0M
2025-02-05 86.64 87.52 86.64 87.40 0.0M
2025-02-04 86.92 87.16 85.98 86.80 0.0M
2025-02-03 87.98 87.98 86.74 86.74 0.0M
2025-01-31 89.40 90.82 89.40 89.82 0.0M
2025-01-30 89.34 90.54 89.24 89.24 0.0M
2025-01-29 89.80 89.96 88.92 88.92 0.0M
2025-01-28 88.42 89.32 87.84 89.02 0.0M
2025-01-27 88.44 88.44 87.44 88.24 0.0M
2025-01-24 89.34 90.46 89.34 89.36 0.0M
2025-01-23 87.92 89.24 87.92 88.94 0.0M
2025-01-22 87.80 88.24 87.68 87.90 0.0M
2025-01-21 86.96 87.84 86.96 87.44 0.0M
2025-01-20 86.26 87.70 86.26 86.86 0.0M
2025-01-17 84.72 86.46 84.72 86.12 0.0M
2025-01-16 83.30 84.96 83.30 84.52 0.0M
2025-01-15 84.42 85.84 84.38 85.48 0.0M
2025-01-14 84.00 84.76 83.78 83.78 0.0M
2025-01-13 83.48 83.92 82.40 83.50 0.0M
2025-01-10 85.34 85.84 83.90 83.90 0.0M
2025-01-09 84.18 85.90 84.18 85.40 0.0M
2025-01-08 84.88 85.28 84.58 84.58 0.0M
2025-01-07 85.54 85.54 84.90 84.90 0.0M
2025-01-06 83.90 83.90 83.90 83.90 0.0M
2025-01-03 85.20 85.20 85.20 85.20 0.0M
2025-01-02 85.12 85.12 85.12 85.12 0.0M