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
2022-12-30 101.75 103.65 101.75 103.65 0.0M
2022-12-29 102.50 104.02 102.50 102.93 0.0M
2022-12-28 103.00 103.60 101.60 102.65 0.0M
2022-12-27 101.45 105.05 100.50 100.82 0.0M
2022-12-23 101.34 104.05 101.34 101.45 0.2M
2022-12-22 101.00 105.60 100.73 100.73 0.0M
2022-12-21 102.63 106.03 102.63 103.48 0.0M
2022-12-20 102.92 104.03 102.92 104.03 0.2M
2022-12-19 104.60 105.65 103.75 103.95 0.0M
2022-12-16 104.40 105.40 103.45 104.85 0.0M
2022-12-15 106.75 107.72 104.55 104.55 0.0M
2022-12-14 109.45 111.19 108.72 110.14 0.0M
2022-12-13 111.25 112.75 109.04 109.08 0.0M
2022-12-12 106.90 108.15 106.52 107.07 0.0M
2022-12-09 106.00 107.93 106.00 106.50 0.0M
2022-12-08 106.00 107.88 106.00 106.90 0.5M
2022-12-07 105.77 105.77 104.00 105.20 0.0M
2022-12-06 108.64 109.37 107.48 107.48 0.0M
2022-12-05 109.95 111.70 109.85 110.21 0.0M
2022-12-02 110.08 112.42 109.17 109.89 0.5M
2022-12-01 111.00 112.12 109.31 111.64 0.4M
2022-11-30 108.00 108.00 107.28 107.67 0.0M
2022-11-29 106.45 107.69 105.50 106.90 0.0M
2022-11-28 110.40 110.40 107.25 107.60 0.1M
2022-11-25 108.50 110.01 108.50 108.75 0.0M
2022-11-23 108.40 109.75 108.40 109.00 0.0M
2022-11-22 108.38 108.38 107.65 108.00 0.0M
2022-11-21 107.55 109.70 107.55 108.00 0.0M
2022-11-18 109.79 109.79 108.28 108.28 0.0M
2022-11-17 110.27 112.00 109.66 109.66 0.1M
2022-11-16 111.00 111.00 107.48 107.98 0.0M
2022-11-15 109.50 109.50 108.13 108.43 0.0M
2022-11-14 109.40 109.69 108.22 108.84 0.0M
2022-11-11 107.00 110.16 104.03 109.76 0.0M
2022-11-10 100.12 106.64 100.12 106.60 0.0M
2022-11-09 96.40 99.04 96.40 96.90 0.0M
2022-11-08 95.80 98.80 95.80 96.85 0.0M
2022-11-07 95.75 97.05 95.54 95.58 0.0M
2022-11-04 94.35 96.15 94.02 94.02 0.2M
2022-11-03 92.53 94.35 92.26 92.26 0.2M
2022-11-02 95.64 96.23 94.74 94.74 0.4M
2022-11-01 96.08 98.12 95.90 95.90 0.0M
2022-10-31 94.70 97.41 94.70 95.52 0.1M
2022-10-28 95.26 97.97 95.26 97.20 0.0M
2022-10-27 96.84 98.85 95.84 96.43 0.2M
2022-10-26 95.61 99.00 95.61 98.12 0.2M
2022-10-25 95.00 97.57 95.00 96.40 0.0M
2022-10-24 91.83 91.83 89.81 91.00 0.0M
2022-10-21 88.17 89.42 87.40 87.40 0.0M
2022-10-20 86.59 87.90 85.91 86.77 0.0M
2022-10-19 86.87 88.50 86.83 86.83 0.0M
2022-10-18 89.05 90.15 88.40 88.63 0.0M
2022-10-17 87.00 87.00 85.42 85.79 0.0M
2022-10-14 86.06 87.29 84.30 84.86 0.0M
2022-10-13 78.45 84.69 78.45 83.90 0.0M
2022-10-12 83.00 83.54 82.02 82.02 0.0M
2022-10-11 82.68 84.10 82.68 82.72 0.0M
2022-10-10 82.27 84.08 81.36 84.08 0.0M
2022-10-07 84.74 85.44 84.66 84.66 0.0M
2022-10-06 85.81 87.11 85.81 85.96 0.4M
2022-10-05 85.51 86.68 85.41 86.68 0.0M
2022-10-04 87.00 88.00 85.28 87.59 0.1M
2022-10-03 83.27 84.00 82.90 84.00 0.2M
2022-09-30 81.69 82.10 80.65 81.55 0.1M
2022-09-29 80.41 80.70 78.76 79.82 0.1M
2022-09-28 78.31 81.00 78.20 81.00 0.1M
2022-09-27 79.45 79.58 77.59 77.63 0.0M
2022-09-26 78.00 80.94 78.00 78.21 0.3M
2022-09-23 77.90 80.00 76.54 78.60 0.1M
2022-09-22 80.30 83.14 80.30 81.10 0.0M
2022-09-21 81.64 82.02 81.64 82.02 0.1M
2022-09-20 81.38 84.60 81.06 82.47 0.0M
2022-09-19 81.49 83.66 81.49 83.61 0.0M
2022-09-16 83.80 83.80 81.14 82.06 0.0M
2022-09-15 85.41 86.29 84.12 84.12 0.0M
2022-09-14 84.32 85.65 84.32 85.65 0.0M
2022-09-13 86.66 86.66 86.46 86.58 0.0M
2022-09-12 87.24 89.56 87.17 88.80 0.0M
2022-09-09 87.00 87.00 86.45 86.50 0.0M
2022-09-08 83.64 86.08 83.25 86.08 0.0M
2022-09-07 84.02 84.02 84.02 84.02 0.1M
2022-09-06 84.05 85.64 83.56 83.87 0.0M
2022-09-02 85.49 85.49 83.41 84.86 0.0M
2022-09-01 83.05 85.36 81.95 82.44 0.0M
2022-08-31 84.72 85.45 84.31 84.92 0.0M
2022-08-30 84.92 85.34 84.00 84.13 0.0M
2022-08-29 85.44 85.44 84.35 84.86 0.0M
2022-08-26 88.35 88.35 84.80 84.80 0.0M
2022-08-25 87.96 88.04 86.24 87.76 0.0M
2022-08-24 85.51 87.04 85.51 87.04 0.0M
2022-08-23 87.18 87.71 87.18 87.71 0.0M
2022-08-22 89.60 89.80 88.22 88.22 0.0M
2022-08-19 91.76 92.54 91.50 92.24 0.0M
2022-08-18 91.45 92.75 91.45 92.05 0.0M
2022-08-17 94.23 94.23 92.50 92.50 0.0M
2022-08-16 93.51 93.51 93.01 93.01 0.0M
2022-08-15 95.00 95.58 93.97 95.58 0.0M
2022-08-12 95.27 95.68 95.01 95.01 0.0M
2022-08-11 96.87 96.87 95.16 95.21 0.0M
2022-08-10 95.73 96.58 94.40 94.40 0.0M
2022-08-09 92.60 93.34 92.60 93.34 0.0M
2022-08-08 95.00 95.30 93.89 93.89 0.0M
2022-08-05 95.30 95.30 92.50 93.50 0.0M
2022-08-04 95.00 95.00 93.98 94.66 0.1M
2022-08-03 91.00 93.14 91.00 91.98 0.0M
2022-08-02 90.62 91.94 90.08 90.54 0.0M
2022-08-01 93.00 94.68 92.80 93.15 0.0M
2022-07-29 90.75 93.39 90.75 91.93 0.0M
2022-07-28 90.07 91.60 89.89 90.69 0.1M
2022-07-27 87.81 90.50 87.81 90.50 0.1M
2022-07-26 89.60 92.01 89.35 90.02 0.1M
2022-07-25 92.13 94.79 92.12 93.49 0.0M
2022-07-22 94.12 95.55 93.32 93.98 0.1M
2022-07-21 86.80 90.01 86.80 90.01 0.1M
2022-07-20 92.08 92.08 90.95 90.95 0.0M
2022-07-19 89.76 92.00 89.76 90.44 0.0M
2022-07-18 89.74 89.74 88.09 89.70 0.0M
2022-07-15 86.20 88.15 86.20 87.38 0.0M
2022-07-14 83.72 85.48 83.72 84.72 0.0M
2022-07-13 84.65 85.60 84.65 85.60 0.0M
2022-07-12 87.18 87.72 86.62 86.62 0.0M
2022-07-11 88.52 89.29 88.44 88.44 0.0M
2022-07-08 89.75 90.99 89.69 90.32 0.0M
2022-07-07 90.64 90.67 89.90 90.25 0.0M
2022-07-06 89.14 89.58 88.92 88.95 0.0M
2022-07-05 85.62 88.64 85.62 87.56 0.0M
2022-07-01 90.07 90.62 89.01 89.24 0.0M
2022-06-30 87.60 90.78 87.60 89.61 0.0M
2022-06-29 93.05 94.38 93.05 93.64 0.0M
2022-06-28 95.81 97.38 95.77 97.38 0.0M
2022-06-27 96.64 98.70 96.59 98.37 0.2M
2022-06-24 95.93 98.00 94.70 96.27 0.1M
2022-06-23 92.60 94.41 92.60 93.20 0.0M
2022-06-22 92.47 94.60 92.47 93.57 0.0M
2022-06-21 92.74 94.93 92.74 93.24 0.0M
2022-06-17 92.97 94.69 92.40 92.73 0.1M
2022-06-16 92.78 92.81 91.60 92.58 0.0M
2022-06-15 91.01 92.20 91.01 91.93 0.0M
2022-06-14 90.34 90.53 89.92 90.25 0.2M
2022-06-13 89.07 92.00 89.07 90.34 0.1M
2022-06-10 96.26 96.26 93.43 93.89 0.0M
2022-06-09 99.83 99.83 96.56 96.56 0.0M
2022-06-08 98.73 99.27 98.73 99.26 0.0M
2022-06-07 100.35 101.56 100.35 101.56 0.0M
2022-06-06 102.00 102.16 100.48 100.48 0.0M
2022-06-03 100.95 100.95 99.01 99.45 0.0M
2022-06-02 99.20 101.92 99.20 100.25 0.0M
2022-06-01 100.56 100.56 98.40 98.51 0.0M
2022-05-31 99.95 100.00 98.41 98.41 0.0M
2022-05-27 100.05 101.00 99.97 101.00 0.0M
2022-05-26 97.00 98.09 97.00 97.72 0.0M
2022-05-25 96.83 96.83 96.44 96.52 0.0M
2022-05-24 99.00 99.58 98.19 98.28 0.0M
2022-05-23 99.16 99.65 98.57 98.72 0.0M
2022-05-20 93.98 97.65 93.65 94.65 0.2M
2022-05-19 93.08 96.46 93.08 96.46 0.0M
2022-05-18 95.73 96.34 93.56 93.56 0.0M
2022-05-17 98.10 98.59 96.10 98.14 0.0M
2022-05-16 98.62 98.62 94.37 95.07 0.0M
2022-05-13 98.17 99.15 97.68 97.88 0.0M
2022-05-12 97.67 97.67 95.83 95.83 0.1M
2022-05-11 97.23 97.72 95.89 95.89 0.0M
2022-05-10 98.15 98.15 95.74 96.24 0.0M
2022-05-09 95.39 96.77 93.06 93.98 0.0M
2022-05-06 96.51 97.63 95.52 96.00 0.0M
2022-05-05 100.64 100.64 98.88 99.10 0.0M
2022-05-04 98.30 101.74 95.90 101.74 0.0M
2022-05-03 99.50 101.65 98.33 98.33 0.0M
2022-05-02 101.00 101.88 100.10 101.38 0.0M
2022-04-29 103.35 103.35 101.70 101.73 0.0M
2022-04-28 99.95 102.32 99.95 101.20 0.1M
2022-04-27 99.25 100.08 98.98 99.39 0.1M
2022-04-26 102.55 102.55 99.50 99.50 0.0M
2022-04-25 103.65 103.65 101.45 103.28 0.0M
2022-04-22 104.72 106.00 104.00 104.00 0.4M
2022-04-21 107.85 108.90 107.85 108.90 0.0M
2022-04-20 106.00 106.13 105.75 105.75 0.0M
2022-04-19 104.27 104.64 103.70 104.64 0.1M
2022-04-18 102.75 104.78 102.75 104.68 0.0M
2022-04-14 105.00 105.69 103.79 103.79 0.0M
2022-04-13 103.17 105.58 103.17 103.42 0.0M
2022-04-12 106.55 106.73 105.45 105.45 0.0M
2022-04-11 105.85 107.45 105.85 107.45 0.0M
2022-04-08 109.06 109.06 108.03 108.03 0.0M
2022-04-07 108.05 108.05 107.30 108.04 0.0M
2022-04-06 108.76 108.76 108.40 108.40 0.0M
2022-04-05 109.78 111.53 109.70 109.71 0.0M
2022-04-04 111.87 112.30 111.87 112.00 0.0M
2022-04-01 109.12 113.42 109.12 113.42 0.0M
2022-03-31 109.75 109.75 108.95 108.95 0.0M
2022-03-30 111.72 114.37 111.72 112.23 0.0M
2022-03-29 113.00 114.00 113.00 113.23 0.0M
2022-03-28 111.00 112.09 108.00 108.00 0.0M
2022-03-25 110.00 112.72 107.93 108.05 0.0M
2022-03-24 108.32 109.68 108.32 109.68 0.0M
2022-03-23 108.83 111.93 108.83 111.93 0.0M
2022-03-22 109.75 113.27 109.75 113.27 0.0M
2022-03-21 110.98 114.19 110.05 111.70 0.0M
2022-03-18 114.02 114.02 110.33 110.33 0.0M
2022-03-17 115.57 116.31 111.61 116.31 0.0M
2022-03-16 111.08 112.80 111.06 111.06 0.0M
2022-03-15 110.51 110.51 107.17 107.26 0.0M
2022-03-14 111.33 112.42 109.63 110.27 0.0M
2022-03-11 107.83 111.17 107.83 108.10 0.0M
2022-03-10 108.08 109.47 105.55 109.47 0.0M
2022-03-09 106.00 112.92 106.00 112.42 0.0M
2022-03-08 107.42 108.00 105.33 107.00 0.0M
2022-03-07 106.88 107.92 103.58 104.08 0.0M
2022-03-04 104.67 106.94 104.08 104.08 0.0M
2022-03-03 108.89 113.42 107.65 113.42 0.0M
2022-03-02 111.39 112.50 111.39 112.50 0.0M
2022-03-01 111.72 111.72 110.00 110.00 0.0M
2022-02-28 114.82 114.82 110.54 111.25 0.0M
2022-02-25 117.25 117.25 113.50 113.50 0.0M
2022-02-24 104.00 111.80 104.00 111.80 0.0M
2022-02-23 115.42 115.42 110.82 110.82 0.0M
2022-02-22 111.85 114.92 111.58 111.58 0.0M
2022-02-18 119.09 119.09 115.48 116.61 0.0M
2022-02-17 117.56 121.42 117.56 121.42 0.0M
2022-02-16 120.17 120.67 116.45 120.67 0.0M
2022-02-15 122.34 122.34 118.34 120.00 0.0M
2022-02-14 119.15 119.15 117.31 118.72 0.0M
2022-02-11 121.65 125.61 120.02 120.02 0.0M
2022-02-10 122.11 126.56 122.11 126.56 0.0M
2022-02-09 124.00 126.53 123.55 126.53 0.0M
2022-02-08 125.18 125.85 122.80 123.00 0.0M
2022-02-07 127.78 127.78 126.23 126.35 0.0M
2022-02-04 122.20 125.26 122.20 123.69 0.0M
2022-02-03 122.62 125.50 122.62 124.14 0.0M
2022-02-02 127.80 127.92 125.10 125.10 0.1M
2022-02-01 126.48 127.51 125.64 126.93 0.0M
2022-01-31 123.02 124.55 120.90 124.55 0.0M
2022-01-28 121.45 122.42 119.00 119.91 0.0M
2022-01-27 125.35 125.35 122.02 123.67 0.0M
2022-01-26 133.92 133.92 131.45 133.42 0.0M
2022-01-25 132.20 133.44 130.83 133.44 0.0M
2022-01-24 131.45 133.17 129.57 131.08 0.0M
2022-01-21 138.42 138.42 136.25 138.12 0.0M
2022-01-20 140.42 140.42 137.60 137.60 0.0M
2022-01-19 138.48 138.48 137.05 137.05 0.0M
2022-01-18 134.85 137.77 134.85 137.57 0.0M
2022-01-14 135.00 138.16 135.00 137.96 0.0M
2022-01-13 140.48 141.39 138.41 139.23 0.0M
2022-01-12 138.05 140.00 138.05 139.58 0.0M
2022-01-11 138.00 139.89 135.75 138.10 0.0M
2022-01-10 138.92 138.99 135.71 138.03 0.0M
2022-01-07 135.10 138.87 135.10 138.20 0.1M
2022-01-06 137.80 138.92 136.74 136.74 0.0M
2022-01-05 139.60 141.92 139.60 141.92 0.0M
2022-01-04 139.74 141.26 139.71 139.71 0.0M
2022-01-03 137.79 141.12 137.79 141.12 0.0M