SAP公司

SAPG
🏛️ 美国 →
266.31
最后更新: 2025-09-30
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
2021-12-31 141.92 141.92 138.59 139.92 0.0M
2021-12-30 138.20 141.92 138.20 141.92 0.0M
2021-12-29 139.24 141.04 139.24 139.36 0.0M
2021-12-28 138.19 141.48 138.19 140.95 0.0M
2021-12-27 137.29 143.24 137.29 141.92 0.0M
2021-12-23 139.92 139.92 137.68 139.64 0.0M
2021-12-22 137.50 139.17 136.00 139.00 0.0M
2021-12-21 136.92 137.17 133.74 135.86 0.0M
2021-12-20 138.52 138.52 134.43 134.43 0.0M
2021-12-17 136.88 139.79 136.72 136.87 0.0M
2021-12-16 138.16 138.91 135.91 136.18 0.0M
2021-12-15 135.15 136.38 135.15 135.88 0.0M
2021-12-14 135.75 135.75 134.66 135.36 0.0M
2021-12-13 138.00 138.00 135.07 137.18 0.0M
2021-12-10 134.90 135.38 132.85 134.80 0.0M
2021-12-09 131.65 132.83 131.65 132.33 0.0M
2021-12-08 133.58 133.58 132.86 132.94 0.0M
2021-12-07 130.95 134.82 130.95 134.26 0.0M
2021-12-06 131.72 132.25 128.28 132.25 0.0M
2021-12-03 128.93 131.34 125.87 131.34 0.0M
2021-12-02 127.40 130.42 127.40 130.42 0.0M
2021-12-01 131.63 132.00 130.16 130.16 0.0M
2021-11-30 129.87 130.67 126.13 130.67 0.2M
2021-11-29 133.84 133.84 133.84 133.84 0.0M
2021-11-26 134.22 134.22 130.49 130.49 0.0M
2021-11-24 132.58 134.09 132.55 134.09 0.0M
2021-11-23 134.60 134.83 134.05 134.08 0.0M
2021-11-22 137.83 137.92 136.13 137.92 0.0M
2021-11-19 142.58 142.92 141.08 141.08 0.0M
2021-11-18 138.67 142.21 138.67 141.95 0.0M
2021-11-17 142.67 142.67 140.83 140.83 0.0M
2021-11-16 142.33 142.89 142.25 142.25 0.0M
2021-11-15 144.35 144.35 140.40 141.05 0.0M
2021-11-12 144.67 144.67 142.50 142.50 0.0M
2021-11-11 146.67 146.67 145.02 145.02 0.0M
2021-11-10 147.00 147.42 145.75 145.76 0.0M
2021-11-09 148.75 148.75 148.37 148.37 0.0M
2021-11-08 148.90 149.92 148.25 148.25 0.0M
2021-11-05 149.00 149.12 148.25 148.50 0.0M
2021-11-04 149.42 149.56 147.75 148.92 0.0M
2021-11-03 147.00 149.04 146.13 148.45 0.0M
2021-11-02 146.08 146.08 145.20 145.20 0.1M
2021-11-01 146.00 147.42 145.67 147.42 0.0M
2021-10-29 144.70 145.92 143.13 145.70 0.0M
2021-10-28 146.50 147.84 146.00 147.77 0.0M
2021-10-27 145.00 145.00 144.97 144.97 0.0M
2021-10-26 145.00 146.00 144.70 144.70 0.0M
2021-10-25 144.69 144.69 142.36 143.95 0.0M
2021-10-22 140.26 142.92 140.26 141.25 0.1M
2021-10-21 136.55 140.42 136.55 140.42 0.0M
2021-10-20 146.42 146.42 142.58 144.42 0.0M
2021-10-19 144.51 144.92 143.75 143.75 0.0M
2021-10-18 145.00 145.51 143.95 145.19 0.0M
2021-10-15 145.50 145.62 144.50 144.50 0.0M
2021-10-14 142.25 145.17 142.25 145.05 0.0M
2021-10-13 141.00 141.68 140.00 141.68 0.0M
2021-10-12 135.00 135.92 134.05 134.05 0.0M
2021-10-11 135.24 135.92 133.39 133.39 0.0M
2021-10-08 134.22 138.03 134.10 138.03 0.0M
2021-10-07 135.66 136.02 134.83 134.83 0.0M
2021-10-06 134.22 134.90 132.31 134.90 0.0M
2021-10-05 133.48 134.57 132.35 134.57 0.0M
2021-10-04 134.92 135.13 131.74 132.45 0.0M
2021-10-01 136.02 136.02 133.18 136.02 0.0M
2021-09-30 136.80 136.80 134.64 136.80 0.0M
2021-09-29 138.94 138.94 136.69 136.69 0.0M
2021-09-28 139.81 139.81 136.89 138.86 0.0M
2021-09-27 140.00 142.72 140.00 142.72 0.0M
2021-09-24 140.06 143.57 140.06 143.57 0.0M
2021-09-23 144.45 144.45 143.55 144.00 0.0M
2021-09-22 143.38 143.38 139.69 139.69 0.0M
2021-09-21 143.17 143.17 141.25 141.50 0.0M
2021-09-20 138.83 138.83 137.50 137.50 0.0M
2021-09-17 142.33 143.57 142.33 143.57 0.0M
2021-09-16 144.20 144.75 144.20 144.75 0.0M
2021-09-15 145.89 145.89 145.19 145.19 0.1M
2021-09-14 145.05 145.22 143.20 145.22 0.4M
2021-09-13 143.97 145.90 143.97 145.90 0.2M
2021-09-10 145.40 145.59 145.00 145.05 0.2M
2021-09-09 144.63 147.82 144.63 145.53 0.0M
2021-09-08 147.11 148.67 146.34 146.34 0.1M
2021-09-07 150.00 150.85 149.35 149.39 0.1M
2021-09-03 146.74 151.37 146.74 149.92 0.0M
2021-09-02 149.68 150.12 147.64 148.25 0.0M
2021-09-01 150.50 151.00 150.11 150.82 0.0M
2021-08-31 148.47 150.13 148.47 149.60 0.0M
2021-08-30 146.74 149.45 146.74 149.45 0.0M
2021-08-27 145.57 145.57 145.57 145.57 0.0M
2021-08-26 145.85 145.85 145.85 145.85 0.0M
2021-08-25 145.41 147.32 145.41 147.32 0.0M
2021-08-24 149.00 149.00 149.00 149.00 0.0M
2021-08-23 145.85 148.92 145.85 147.14 0.0M
2021-08-20 145.62 148.92 145.62 147.20 0.0M
2021-08-19 143.63 147.42 143.63 147.42 0.0M
2021-08-18 149.27 149.27 147.33 148.45 0.0M
2021-08-17 148.25 148.90 148.25 148.86 0.0M
2021-08-16 147.70 148.36 147.55 148.36 0.3M
2021-08-13 147.03 148.24 146.36 146.36 0.0M
2021-08-12 144.61 147.92 144.61 144.91 0.0M
2021-08-11 145.40 145.40 143.81 143.81 0.0M
2021-08-10 146.00 147.42 145.56 147.42 0.0M
2021-08-09 145.30 145.42 145.30 145.42 0.0M
2021-08-06 146.61 146.61 146.61 146.61 0.0M
2021-08-05 147.75 149.42 147.75 147.80 0.0M
2021-08-04 143.91 147.56 143.91 146.92 0.2M
2021-08-03 144.70 146.34 143.20 145.00 0.1M
2021-08-02 141.88 144.66 141.88 142.73 0.0M
2021-07-30 141.58 144.29 141.58 142.40 0.0M
2021-07-29 144.93 144.93 144.93 144.93 0.0M
2021-07-28 142.00 142.50 141.60 141.60 0.0M
2021-07-27 141.00 143.01 139.90 139.90 0.1M
2021-07-26 137.10 137.93 137.10 137.93 0.0M
2021-07-23 138.22 138.22 136.85 137.05 0.0M
2021-07-22 140.32 140.32 140.32 140.32 0.1M
2021-07-21 134.87 138.69 134.87 136.29 0.0M
2021-07-20 143.10 144.22 143.10 144.22 0.2M
2021-07-19 144.85 145.32 143.36 144.00 0.0M
2021-07-16 149.24 149.24 148.52 148.52 0.0M
2021-07-15 146.83 147.00 146.83 147.00 0.0M
2021-07-14 150.00 150.00 149.04 150.00 0.0M
2021-07-13 146.99 150.23 146.99 148.32 0.0M
2021-07-12 148.92 148.92 147.95 148.25 0.0M
2021-07-09 147.49 148.00 147.36 148.00 0.0M
2021-07-08 142.70 145.92 142.70 144.58 0.0M
2021-07-07 146.14 147.92 146.14 147.92 0.0M
2021-07-06 141.62 142.49 141.62 142.49 0.0M
2021-07-02 141.62 141.62 139.80 141.00 0.0M
2021-07-01 138.83 139.15 138.76 138.76 0.0M
2021-06-30 141.37 141.37 141.37 141.37 0.0M
2021-06-29 141.59 143.06 141.59 141.63 0.0M
2021-06-28 141.00 141.00 140.28 140.40 0.0M
2021-06-25 139.93 141.93 139.93 141.93 0.0M
2021-06-24 140.88 142.30 140.75 141.00 0.0M
2021-06-23 140.72 141.00 139.75 139.75 0.0M
2021-06-22 140.00 141.18 139.62 139.62 0.0M
2021-06-21 140.99 140.99 140.99 140.99 0.0M
2021-06-18 139.05 139.05 137.67 137.67 0.0M
2021-06-17 141.83 142.27 141.83 142.24 0.1M
2021-06-16 145.00 145.18 142.80 142.80 0.0M
2021-06-15 145.70 146.62 144.01 144.01 0.0M
2021-06-14 142.58 145.54 140.16 143.76 0.0M
2021-06-11 142.00 143.00 141.15 142.87 0.0M
2021-06-10 141.92 141.92 140.21 140.21 0.0M
2021-06-09 140.01 140.38 139.00 139.00 0.0M
2021-06-08 141.79 142.92 141.00 141.00 0.0M
2021-06-07 140.83 140.91 136.50 136.50 0.0M
2021-06-04 137.70 139.60 137.70 139.00 0.0M
2021-06-03 137.68 137.71 137.68 137.71 0.2M
2021-06-02 138.58 140.27 138.58 138.58 0.1M
2021-06-01 140.00 140.92 140.00 140.00 0.0M
2021-05-27 138.28 140.53 138.28 138.92 0.0M
2021-05-26 140.49 142.26 140.49 142.26 0.0M
2021-05-25 140.63 141.80 139.40 139.40 0.0M
2021-05-24 139.85 141.00 139.85 139.96 0.0M
2021-05-21 141.49 141.49 138.20 138.20 0.0M
2021-05-20 136.46 140.00 136.46 140.00 0.0M
2021-05-19 136.50 138.42 134.86 135.19 0.1M
2021-05-18 138.50 138.50 138.50 138.50 0.0M
2021-05-17 136.54 139.01 135.94 135.94 0.0M
2021-05-14 135.69 138.00 135.69 138.00 0.1M
2021-05-13 133.86 136.96 133.86 134.74 0.0M
2021-05-12 134.49 137.47 134.49 135.00 0.0M
2021-05-11 135.72 139.42 135.72 139.42 0.1M
2021-05-10 139.89 139.89 139.39 139.39 0.0M
2021-05-07 140.30 143.00 140.30 143.00 0.0M
2021-05-06 138.91 141.22 138.91 141.22 0.0M
2021-05-05 137.67 137.67 137.42 137.42 0.0M
2021-05-04 136.50 137.86 134.07 137.86 0.0M
2021-05-03 140.00 142.12 139.79 139.79 0.0M
2021-04-30 141.51 142.42 139.26 139.26 0.0M
2021-04-29 144.00 144.58 142.21 143.57 0.0M
2021-04-28 142.20 144.92 142.20 142.75 0.0M
2021-04-27 143.42 143.42 143.42 143.42 0.0M
2021-04-26 143.80 143.80 142.25 142.25 0.0M
2021-04-23 141.19 144.42 141.19 144.42 0.2M
2021-04-22 142.00 145.00 142.00 142.77 0.0M
2021-04-21 139.50 143.22 138.75 143.22 0.0M
2021-04-20 138.75 139.92 138.75 139.42 0.0M
2021-04-19 139.92 139.92 137.99 137.99 0.0M
2021-04-16 139.20 139.92 138.85 139.92 0.0M
2021-04-15 139.76 139.76 137.58 137.58 0.0M
2021-04-14 137.44 137.99 135.44 137.16 0.1M
2021-04-13 133.31 134.97 132.56 133.00 0.0M
2021-04-12 131.75 131.75 131.75 131.75 0.0M
2021-04-09 131.24 133.82 131.24 133.00 0.0M
2021-04-08 131.41 133.68 131.41 131.92 0.1M
2021-04-07 128.46 130.42 128.46 129.67 0.0M
2021-04-06 128.84 129.17 128.84 128.92 0.1M
2021-04-05 126.00 130.06 120.50 130.06 0.0M
2021-04-01 125.00 125.92 124.03 124.58 0.0M
2021-03-31 123.06 123.85 120.78 123.85 0.0M
2021-03-30 122.17 122.67 120.33 120.33 0.0M
2021-03-29 120.27 122.58 120.27 121.69 0.0M
2021-03-26 121.94 122.00 121.07 121.34 0.0M
2021-03-25 119.47 122.26 119.27 122.26 0.0M
2021-03-24 121.71 121.71 121.50 121.50 0.0M
2021-03-23 122.97 123.57 122.97 123.57 0.0M
2021-03-22 123.57 123.77 122.04 123.77 0.0M
2021-03-19 123.25 124.30 121.68 122.31 0.0M
2021-03-18 123.22 123.22 123.22 123.22 0.0M
2021-03-17 121.23 124.92 121.23 124.92 0.0M
2021-03-16 123.10 123.10 121.59 121.64 0.0M
2021-03-15 122.50 122.50 122.50 122.50 0.0M
2021-03-12 124.93 124.93 122.87 123.18 0.0M
2021-03-11 126.85 127.60 126.50 126.50 0.1M
2021-03-10 125.65 127.02 125.07 125.19 0.0M
2021-03-09 127.00 127.70 125.24 127.23 0.1M
2021-03-08 123.00 125.52 122.95 122.95 0.0M
2021-03-05 121.45 122.42 121.45 121.51 0.0M
2021-03-04 123.00 124.60 121.50 121.50 0.0M
2021-03-03 124.28 125.62 123.00 123.00 0.0M
2021-03-02 125.83 125.83 124.19 125.00 0.0M
2021-03-01 123.01 125.17 123.01 125.17 0.0M
2021-02-26 123.91 124.16 121.61 123.00 0.1M
2021-02-25 124.44 126.32 123.50 123.50 0.0M
2021-02-24 125.27 126.42 124.50 126.42 0.0M
2021-02-23 123.17 125.49 123.17 123.61 0.1M
2021-02-22 125.33 127.45 124.98 126.42 0.0M
2021-02-19 127.92 127.92 126.37 127.45 0.0M
2021-02-18 127.48 127.78 127.25 127.78 0.1M
2021-02-17 125.31 126.91 125.15 125.22 0.0M
2021-02-16 130.04 131.92 130.04 131.92 0.0M
2021-02-12 129.49 131.67 129.49 131.67 0.0M
2021-02-11 131.88 132.92 131.01 131.50 0.0M
2021-02-10 131.00 131.17 129.93 131.17 0.0M
2021-02-09 131.94 131.94 130.50 131.00 0.0M
2021-02-08 131.45 132.16 130.07 132.16 0.0M
2021-02-05 130.92 130.92 130.05 130.25 0.0M
2021-02-04 131.55 132.42 130.88 130.98 0.1M
2021-02-03 128.62 131.00 128.62 129.87 0.0M
2021-02-02 130.67 130.96 129.25 129.25 0.0M
2021-02-01 130.00 130.00 128.11 128.39 0.0M
2021-01-29 127.49 129.72 127.49 129.72 0.0M
2021-01-28 131.74 132.17 130.34 130.34 0.2M
2021-01-27 132.92 133.77 132.00 133.77 0.3M
2021-01-26 131.50 134.92 131.50 133.41 0.0M
2021-01-25 126.75 128.25 126.75 127.40 0.0M
2021-01-22 126.28 128.22 126.28 128.22 0.0M
2021-01-21 127.04 128.17 126.49 127.45 0.0M
2021-01-20 125.63 128.07 125.63 128.07 0.1M
2021-01-19 125.54 127.00 125.54 125.90 0.0M
2021-01-15 125.41 126.21 124.26 125.92 0.0M
2021-01-14 126.58 127.50 125.93 126.53 0.0M
2021-01-13 128.74 129.33 127.39 127.39 0.1M
2021-01-12 128.34 129.72 128.34 129.72 0.0M
2021-01-11 128.15 129.94 128.15 129.79 0.0M
2021-01-08 130.05 130.12 128.89 128.89 0.0M
2021-01-07 127.76 129.76 126.80 129.76 0.0M
2021-01-06 129.00 131.14 129.00 131.14 0.0M
2021-01-05 129.46 129.46 128.54 128.68 0.0M
2021-01-04 130.81 130.81 127.45 129.65 0.0M