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
2023-12-29 152.50 154.60 152.50 153.50 0.0M
2023-12-28 153.00 154.16 152.80 154.16 0.0M
2023-12-27 154.00 155.69 153.51 153.66 0.0M
2023-12-26 151.76 153.40 151.31 153.33 0.0M
2023-12-22 150.79 153.28 150.13 151.49 0.0M
2023-12-21 151.12 151.16 149.99 149.99 0.0M
2023-12-20 152.40 152.40 151.12 151.12 0.0M
2023-12-19 154.38 156.38 153.68 154.00 0.0M
2023-12-18 155.30 155.30 153.77 153.77 0.0M
2023-12-15 153.75 154.50 153.00 153.90 0.0M
2023-12-14 155.71 156.36 155.13 155.24 0.1M
2023-12-13 159.67 159.67 156.61 158.25 0.0M
2023-12-12 158.81 158.81 156.81 157.13 0.0M
2023-12-11 156.20 158.52 156.20 158.11 0.2M
2023-12-08 158.44 159.85 158.44 158.67 0.1M
2023-12-07 157.78 159.56 157.35 159.00 0.1M
2023-12-06 158.35 159.00 157.81 158.40 0.0M
2023-12-05 158.41 159.00 156.50 159.00 0.0M
2023-12-04 158.50 159.00 156.37 156.98 0.0M
2023-12-01 156.64 160.00 155.11 160.00 0.0M
2023-11-30 158.40 159.33 156.73 156.73 0.0M
2023-11-29 156.85 159.00 156.85 158.30 0.0M
2023-11-28 154.50 156.40 154.50 155.21 0.1M
2023-11-27 154.25 155.24 154.25 154.56 0.1M
2023-11-24 152.45 154.31 152.45 154.24 0.0M
2023-11-22 152.43 154.61 152.43 153.00 0.0M
2023-11-21 153.27 153.50 150.69 150.69 0.0M
2023-11-20 150.65 153.30 150.65 153.30 0.0M
2023-11-17 147.00 149.90 146.67 149.50 0.0M
2023-11-16 147.46 149.50 146.84 148.01 0.1M
2023-11-15 147.90 149.00 147.15 148.02 0.1M
2023-11-14 146.41 148.10 145.29 145.94 0.0M
2023-11-13 142.07 144.90 142.07 144.50 0.0M
2023-11-10 143.57 144.90 143.50 144.90 0.0M
2023-11-09 141.82 144.10 141.82 142.45 0.0M
2023-11-08 141.00 142.55 140.28 142.25 0.0M
2023-11-07 140.00 141.26 139.31 140.32 0.0M
2023-11-06 138.36 138.73 138.20 138.50 0.0M
2023-11-03 138.47 139.37 137.51 138.73 0.0M
2023-11-02 136.82 139.00 136.67 136.85 0.0M
2023-11-01 134.99 135.27 133.63 135.21 0.0M
2023-10-31 133.50 134.00 131.48 133.21 0.1M
2023-10-30 131.00 133.25 130.79 132.66 0.0M
2023-10-27 130.56 133.31 130.56 130.56 0.0M
2023-10-26 133.27 133.27 129.38 129.38 0.0M
2023-10-25 131.84 133.30 130.69 130.70 0.0M
2023-10-24 132.23 133.34 132.21 133.00 0.1M
2023-10-23 130.35 131.63 130.35 130.55 0.0M
2023-10-20 132.38 132.67 130.05 132.45 0.0M
2023-10-19 133.00 135.50 133.00 133.88 0.0M
2023-10-18 128.25 128.25 127.81 127.81 0.0M
2023-10-17 129.45 130.98 129.45 130.98 0.3M
2023-10-16 128.00 129.72 128.00 128.68 0.1M
2023-10-13 127.82 128.70 126.50 128.70 0.0M
2023-10-12 131.48 131.50 131.48 131.50 0.0M
2023-10-11 130.50 131.86 130.50 131.19 0.0M
2023-10-10 130.00 131.32 129.50 130.70 0.0M
2023-10-09 129.45 129.45 128.25 128.25 0.0M
2023-10-06 128.30 131.40 128.30 130.05 0.0M
2023-10-05 128.51 128.51 128.51 128.51 0.0M
2023-10-04 127.78 128.83 127.78 128.83 0.0M
2023-10-03 128.38 128.38 126.61 126.84 0.0M
2023-10-02 128.67 128.67 127.50 127.50 0.0M
2023-09-29 130.50 130.86 130.35 130.86 0.1M
2023-09-28 127.00 128.58 127.00 128.58 0.1M
2023-09-27 127.44 128.01 126.21 126.21 0.0M
2023-09-26 129.30 129.30 126.25 127.63 0.0M
2023-09-25 131.50 131.50 129.53 129.60 0.0M
2023-09-22 132.86 133.00 131.61 133.00 0.0M
2023-09-21 130.61 132.30 130.61 130.96 0.0M
2023-09-20 134.83 134.83 134.83 134.83 0.0M
2023-09-19 132.44 132.44 132.44 132.44 0.0M
2023-09-18 133.55 135.83 133.16 135.83 0.0M
2023-09-15 135.61 136.00 135.31 135.31 0.0M
2023-09-14 135.51 136.29 135.00 135.58 0.0M
2023-09-13 135.21 136.00 132.83 132.83 0.0M
2023-09-12 135.20 135.20 135.20 135.20 0.0M
2023-09-11 138.01 138.61 138.00 138.00 0.0M
2023-09-08 139.50 140.80 139.09 139.09 0.0M
2023-09-07 137.65 140.00 137.65 140.00 0.0M
2023-09-05 135.98 137.81 135.97 135.97 0.0M
2023-09-01 140.16 140.16 136.88 136.88 0.0M
2023-08-31 140.50 141.56 139.36 139.41 0.0M
2023-08-30 140.59 141.00 140.30 140.38 0.0M
2023-08-29 137.25 140.00 137.25 140.00 0.0M
2023-08-28 137.85 138.92 137.08 138.92 0.0M
2023-08-25 138.10 138.10 134.68 134.68 0.0M
2023-08-24 137.75 137.75 135.66 136.35 0.0M
2023-08-23 139.49 140.19 138.79 140.05 0.0M
2023-08-22 137.28 139.00 137.28 138.35 0.0M
2023-08-21 136.08 136.62 136.08 136.26 0.0M
2023-08-18 133.34 135.00 133.34 135.00 0.0M
2023-08-17 135.68 135.68 132.96 134.37 0.0M
2023-08-16 136.81 136.81 136.81 136.81 0.0M
2023-08-15 138.00 139.39 136.95 136.95 0.0M
2023-08-14 134.24 139.48 134.24 137.62 0.0M
2023-08-11 136.81 137.10 136.81 137.10 0.4M
2023-08-10 136.36 139.59 136.36 137.15 0.4M
2023-08-09 134.00 135.73 134.00 135.73 0.2M
2023-08-08 132.95 134.17 132.95 134.17 0.2M
2023-08-07 134.50 135.70 134.50 135.50 0.0M
2023-08-04 131.29 133.38 131.29 132.11 0.0M
2023-08-03 131.31 132.67 131.31 132.67 0.0M
2023-08-02 133.61 133.90 131.96 131.96 0.0M
2023-08-01 136.50 136.50 134.46 135.36 0.0M
2023-07-31 135.40 136.85 135.20 135.20 0.0M
2023-07-28 135.00 136.50 135.00 136.03 0.0M
2023-07-27 135.00 135.94 130.99 134.75 0.0M
2023-07-26 132.75 132.75 127.76 127.76 0.1M
2023-07-25 128.00 132.55 128.00 132.01 0.1M
2023-07-24 133.10 133.10 129.54 130.30 0.0M
2023-07-21 137.53 138.35 133.55 134.41 0.1M
2023-07-20 140.03 140.44 139.85 139.85 0.0M
2023-07-19 142.10 143.29 141.13 141.13 0.0M
2023-07-18 143.41 144.60 142.48 144.50 0.0M
2023-07-17 140.92 144.55 140.92 144.55 0.3M
2023-07-14 142.05 144.60 142.05 143.88 0.1M
2023-07-13 142.25 144.44 142.00 142.54 0.3M
2023-07-12 138.00 140.28 137.00 140.28 0.2M
2023-07-10 134.00 134.50 133.33 134.25 0.3M
2023-07-07 131.96 132.16 131.96 132.00 0.1M
2023-07-06 132.25 132.25 131.97 132.11 0.3M
2023-07-05 133.50 134.00 133.50 133.84 0.2M
2023-07-03 136.00 136.00 134.09 134.09 0.2M
2023-06-30 135.00 136.80 133.81 136.80 0.1M
2023-06-29 133.50 134.53 133.49 134.50 0.0M
2023-06-27 132.11 132.11 131.95 131.95 0.0M
2023-06-26 132.81 132.81 131.61 131.61 0.0M
2023-06-23 134.26 134.54 131.50 134.54 0.0M
2023-06-22 132.80 134.40 132.80 134.40 0.0M
2023-06-21 134.67 134.67 134.67 134.67 0.0M
2023-06-20 135.37 137.54 135.37 137.54 0.0M
2023-06-16 137.33 138.00 137.25 137.25 0.0M
2023-06-15 132.90 136.46 132.90 136.46 0.0M
2023-06-14 135.00 136.00 135.00 135.00 0.0M
2023-06-13 133.42 135.50 133.26 135.00 0.1M
2023-06-12 132.00 133.60 131.62 133.60 0.2M
2023-06-09 132.93 133.72 132.00 132.01 0.0M
2023-06-08 132.00 133.21 132.00 133.21 0.1M
2023-06-07 129.04 133.12 129.04 131.75 0.0M
2023-06-06 131.35 132.52 131.32 131.32 0.1M
2023-06-05 131.07 131.57 130.53 131.22 0.0M
2023-06-02 131.62 133.50 131.62 132.70 0.0M
2023-06-01 131.35 131.73 131.10 131.73 0.0M
2023-05-31 129.42 129.87 129.42 129.86 0.0M
2023-05-30 130.30 130.30 130.30 130.30 0.0M
2023-05-26 130.85 131.00 130.25 130.60 0.0M
2023-05-25 128.50 130.00 128.50 129.00 0.0M
2023-05-24 129.25 129.25 128.79 128.79 0.0M
2023-05-23 130.93 130.93 130.04 130.04 0.1M
2023-05-22 132.00 133.51 132.00 133.51 0.0M
2023-05-19 134.00 135.00 133.70 134.26 0.0M
2023-05-18 129.25 134.00 129.25 134.00 0.1M
2023-05-17 132.01 132.25 130.75 131.24 0.0M
2023-05-16 129.90 133.77 129.90 131.88 0.1M
2023-05-15 131.00 131.02 130.81 130.81 0.1M
2023-05-12 132.56 132.56 131.25 131.25 0.0M
2023-05-11 133.95 133.95 132.58 133.74 0.0M
2023-05-10 134.55 135.00 133.45 133.45 0.0M
2023-05-09 133.27 133.27 133.27 133.27 0.0M
2023-05-08 135.00 135.36 133.25 133.25 0.0M
2023-05-05 134.50 135.60 133.85 134.33 0.0M
2023-05-04 132.75 134.50 132.75 134.20 0.0M
2023-05-03 135.00 136.70 135.00 136.00 0.1M
2023-05-02 135.00 135.00 132.28 133.77 0.2M
2023-05-01 133.65 134.83 133.65 133.65 0.0M
2023-04-28 134.50 135.25 134.50 134.51 0.1M
2023-04-27 135.25 136.38 135.00 136.38 0.2M
2023-04-26 134.99 134.99 132.75 132.75 0.0M
2023-04-25 133.00 135.00 133.00 134.00 0.0M
2023-04-24 131.85 133.17 131.85 133.17 0.0M
2023-04-21 131.00 134.12 131.00 134.12 0.1M
2023-04-20 125.51 127.34 125.51 126.89 0.0M
2023-04-19 126.57 127.00 124.96 125.59 0.3M
2023-04-18 126.26 127.10 126.26 127.10 0.3M
2023-04-17 125.46 125.79 124.25 124.25 0.0M
2023-04-14 126.33 127.00 124.72 127.00 0.3M
2023-04-13 125.95 125.95 125.95 125.95 0.2M
2023-04-12 127.70 128.20 126.51 128.20 0.2M
2023-04-11 126.00 126.38 125.00 126.16 0.0M
2023-04-10 122.85 127.15 122.85 127.15 0.1M
2023-04-06 125.85 125.85 125.85 125.85 0.4M
2023-04-05 127.68 128.23 126.00 126.45 0.0M
2023-04-04 127.00 128.19 126.00 126.50 0.0M
2023-04-03 125.36 126.15 125.36 126.15 0.0M
2023-03-31 126.00 126.23 124.75 124.75 0.0M
2023-03-30 124.00 126.20 124.00 124.61 0.0M
2023-03-29 123.50 124.00 122.50 123.50 0.1M
2023-03-28 123.00 123.00 120.76 120.76 0.1M
2023-03-27 122.35 123.73 122.35 123.00 0.0M
2023-03-24 122.60 122.75 122.60 122.75 0.0M
2023-03-23 122.50 125.06 122.50 122.72 0.0M
2023-03-22 123.00 124.00 122.00 122.00 0.0M
2023-03-21 121.00 123.00 120.75 123.00 0.1M
2023-03-20 121.00 121.20 119.26 120.88 0.0M
2023-03-17 120.00 120.00 117.63 117.63 0.0M
2023-03-16 118.00 120.17 116.81 120.00 0.0M
2023-03-15 114.80 114.80 114.80 114.80 0.0M
2023-03-14 117.00 119.06 116.00 118.00 0.0M
2023-03-13 116.07 116.07 112.50 114.20 0.0M
2023-03-10 117.00 117.00 115.50 115.50 0.0M
2023-03-09 116.80 117.13 116.80 117.13 0.0M
2023-03-08 116.29 116.56 115.93 116.56 0.1M
2023-03-07 117.06 117.06 116.68 116.68 0.0M
2023-03-06 119.74 120.00 118.10 119.66 0.0M
2023-03-03 115.00 116.70 114.75 114.95 0.0M
2023-03-02 113.55 114.08 112.70 113.63 0.0M
2023-03-01 113.41 113.41 112.92 112.92 0.0M
2023-02-28 112.75 114.00 112.75 113.13 0.0M
2023-02-27 114.75 114.75 114.00 114.00 0.0M
2023-02-24 113.12 114.05 112.75 112.75 0.1M
2023-02-23 114.35 118.20 113.50 113.50 0.0M
2023-02-22 114.60 114.60 114.60 114.60 0.0M
2023-02-21 114.50 114.50 114.25 114.25 0.0M
2023-02-17 117.69 117.69 116.45 117.00 0.0M
2023-02-16 118.20 118.40 117.10 117.50 0.0M
2023-02-15 116.50 119.35 116.50 119.16 0.0M
2023-02-14 116.50 119.00 116.50 117.61 0.0M
2023-02-13 117.25 117.25 116.95 116.95 0.0M
2023-02-10 117.45 119.08 115.50 117.24 0.3M
2023-02-09 120.00 120.00 119.25 119.55 0.0M
2023-02-08 118.00 118.00 118.00 118.00 0.4M
2023-02-07 119.20 119.70 118.60 119.70 0.0M
2023-02-06 117.95 120.00 117.95 118.91 0.0M
2023-02-03 121.05 121.05 119.25 120.28 0.0M
2023-02-02 120.79 123.00 120.79 122.11 0.1M
2023-02-01 118.80 121.00 117.70 121.00 0.0M
2023-01-31 116.00 118.12 115.75 117.96 0.5M
2023-01-30 115.25 117.00 114.70 114.80 0.4M
2023-01-27 111.25 113.70 111.25 113.51 0.0M
2023-01-26 111.50 115.05 111.50 112.70 0.1M
2023-01-25 115.13 116.00 114.00 116.00 0.0M
2023-01-24 116.60 116.60 115.38 115.38 0.0M
2023-01-23 116.30 116.75 116.01 116.44 0.0M
2023-01-20 115.86 116.26 115.00 116.26 0.0M
2023-01-19 115.13 116.75 115.13 116.75 0.0M
2023-01-18 117.80 117.80 116.36 116.77 0.0M
2023-01-17 115.00 117.19 114.75 116.11 0.0M
2023-01-13 116.61 116.82 116.61 116.82 0.0M
2023-01-12 115.00 116.61 114.31 116.01 0.0M
2023-01-11 113.00 114.00 113.00 113.45 0.0M
2023-01-10 112.70 113.00 112.70 112.86 0.0M
2023-01-09 111.00 112.00 110.97 112.00 0.0M
2023-01-06 105.25 109.01 105.25 108.35 0.0M
2023-01-05 106.85 107.00 105.25 106.23 0.0M
2023-01-04 107.40 107.40 105.71 106.13 0.0M
2023-01-03 103.25 105.25 103.25 104.19 0.0M