西门子公司

SIEGn
🏛️ 美国 →
264.81
最后更新: 2025-09-29
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
2021-12-31 175.00 176.50 169.90 176.30 0.0M
2021-12-30 170.73 173.50 170.73 172.00 0.0M
2021-12-29 172.76 172.90 171.14 172.28 0.0M
2021-12-28 171.95 172.62 170.43 170.59 0.0M
2021-12-27 170.49 173.06 170.49 173.06 0.0M
2021-12-23 168.80 171.60 168.35 168.88 0.0M
2021-12-22 165.00 168.56 165.00 165.01 0.0M
2021-12-21 162.48 166.63 162.15 165.25 0.0M
2021-12-20 161.84 164.90 161.84 161.99 0.0M
2021-12-17 166.06 168.25 164.49 167.43 0.0M
2021-12-16 168.01 171.78 167.39 171.78 0.0M
2021-12-15 165.18 168.79 165.18 165.44 0.0M
2021-12-14 167.99 167.99 165.50 166.03 0.0M
2021-12-13 170.00 172.75 167.40 172.75 0.0M
2021-12-10 169.75 171.80 169.00 171.40 0.0M
2021-12-09 168.46 171.65 168.46 168.75 0.0M
2021-12-08 172.30 173.66 169.89 173.41 0.0M
2021-12-07 170.35 173.04 170.35 171.47 0.0M
2021-12-06 166.70 168.56 166.70 168.21 0.0M
2021-12-03 168.45 168.45 163.96 168.33 0.0M
2021-12-02 165.93 168.71 165.93 167.00 0.0M
2021-12-01 165.30 167.83 163.96 163.96 0.0M
2021-11-30 163.25 163.25 159.36 161.02 0.0M
2021-11-29 163.24 165.59 161.76 163.22 0.0M
2021-11-26 165.65 166.03 164.71 165.34 0.0M
2021-11-24 169.30 170.62 169.30 170.62 0.0M
2021-11-23 174.60 174.68 172.60 173.50 0.0M
2021-11-22 176.00 177.00 174.76 177.00 0.0M
2021-11-19 173.32 176.00 173.32 175.49 0.0M
2021-11-18 175.15 177.30 175.15 175.80 0.1M
2021-11-17 175.00 175.81 174.20 175.61 0.0M
2021-11-16 171.20 174.00 171.20 173.45 0.0M
2021-11-15 169.15 172.30 169.15 170.58 0.0M
2021-11-12 168.88 169.94 168.88 169.45 0.0M
2021-11-11 171.71 174.02 171.71 172.58 0.0M
2021-11-10 168.87 169.40 167.58 169.02 0.0M
2021-11-09 169.08 169.98 168.00 168.88 0.0M
2021-11-08 168.97 169.95 168.00 169.95 0.0M
2021-11-05 166.00 168.36 166.00 166.90 0.0M
2021-11-04 169.35 170.25 167.45 169.60 0.0M
2021-11-03 166.85 168.47 166.52 168.47 0.0M
2021-11-02 165.26 169.75 165.26 166.95 0.0M
2021-11-01 162.50 164.50 162.20 164.50 0.0M
2021-10-29 163.97 163.97 160.51 161.45 0.0M
2021-10-28 162.25 162.99 161.70 161.70 0.0M
2021-10-27 164.00 164.30 162.21 162.41 0.0M
2021-10-26 165.21 165.21 163.00 163.20 0.0M
2021-10-25 160.05 162.08 160.05 162.00 0.0M
2021-10-22 163.35 163.43 161.51 161.51 0.0M
2021-10-21 162.85 162.85 162.85 162.85 0.0M
2021-10-20 164.75 164.75 164.75 164.75 0.0M
2021-10-19 161.95 161.95 161.95 161.95 0.0M
2021-10-18 162.09 162.80 162.09 162.80 0.0M
2021-10-13 158.80 158.88 158.65 158.65 0.0M
2021-10-11 157.67 158.52 157.67 158.52 0.0M
2021-10-07 156.57 156.57 156.57 156.57 0.0M
2021-10-06 155.86 155.86 155.86 155.86 0.0M
2021-09-30 163.37 164.00 163.37 164.00 0.0M
2021-09-29 166.74 166.74 166.74 166.74 0.0M
2021-09-28 167.41 168.87 166.31 168.87 0.0M
2021-09-27 172.74 172.74 172.74 172.74 0.0M
2021-09-23 176.14 176.14 176.14 176.14 0.0M
2021-09-21 169.75 169.75 169.75 169.75 0.0M
2021-09-20 165.20 165.87 165.00 165.87 0.0M
2021-09-17 175.68 176.00 175.68 176.00 0.0M
2021-09-15 172.94 174.92 172.94 174.92 0.0M
2021-09-14 174.52 174.52 174.52 174.52 0.0M
2021-09-10 170.79 171.75 170.00 170.00 0.0M
2021-09-09 167.85 167.96 167.85 167.96 0.0M
2021-09-07 172.31 172.31 172.31 172.31 0.0M
2021-09-02 167.50 167.50 167.50 167.50 0.0M
2021-09-01 165.32 165.32 165.32 165.32 0.0M
2021-08-31 164.95 164.95 164.95 164.95 0.0M
2021-08-30 167.17 167.17 167.17 167.17 0.0M
2021-08-27 166.00 166.00 166.00 166.00 0.0M
2021-08-26 164.08 164.08 163.00 163.00 0.0M
2021-08-25 162.60 163.62 162.10 163.62 0.0M
2021-08-23 163.99 165.38 163.99 165.38 0.0M
2021-08-20 161.38 161.38 161.38 161.38 0.0M
2021-08-16 164.72 164.72 164.72 164.72 0.0M
2021-08-13 168.68 168.68 168.68 168.68 0.0M
2021-08-11 167.65 167.65 164.11 166.87 0.0M
2021-08-09 164.89 164.89 164.19 164.19 0.0M
2021-08-06 165.26 165.26 165.26 165.26 0.0M
2021-08-04 163.92 163.92 163.92 163.92 0.0M
2021-08-03 160.42 160.90 160.42 160.90 0.0M
2021-07-29 156.55 158.65 156.55 156.88 0.0M
2021-07-27 156.40 156.40 156.40 156.40 0.0M
2021-07-26 157.37 157.55 157.37 157.55 0.0M
2021-07-23 158.80 158.80 157.24 157.24 0.0M
2021-07-22 158.79 158.79 157.60 157.60 0.0M
2021-07-21 153.28 153.28 153.28 153.28 0.0M
2021-07-20 148.07 148.07 148.07 148.07 0.1M
2021-07-19 148.95 148.95 146.78 146.92 0.0M
2021-07-16 152.30 153.37 149.92 149.92 0.0M
2021-07-15 154.14 154.14 152.70 153.71 0.0M
2021-07-14 157.64 158.15 157.15 158.15 0.0M
2021-07-13 157.35 160.28 157.35 160.28 0.0M
2021-07-12 159.41 159.41 159.41 159.41 0.0M
2021-07-09 156.30 156.30 156.30 156.30 0.0M
2021-07-07 157.26 157.26 157.26 157.26 0.0M
2021-07-02 158.48 158.48 158.48 158.48 0.0M
2021-07-01 157.10 158.85 157.10 158.85 0.0M
2021-06-28 160.98 160.98 158.96 158.96 0.0M
2021-06-25 163.76 163.76 163.76 163.76 0.0M
2021-06-21 161.43 161.43 161.43 161.43 0.0M
2021-06-16 165.55 165.55 165.55 165.55 0.0M
2021-06-15 167.05 168.33 167.05 168.33 0.0M
2021-06-14 164.13 165.69 162.45 165.69 0.0M
2021-06-11 165.38 165.38 164.25 164.25 0.0M
2021-06-10 164.92 165.38 164.92 165.38 0.0M
2021-06-09 166.08 166.08 165.99 165.99 0.0M
2021-06-08 166.45 166.45 166.45 166.45 0.0M
2021-06-07 166.59 166.59 161.00 161.00 0.0M
2021-06-04 163.39 164.21 163.39 164.21 0.0M
2021-06-02 165.41 166.57 164.87 166.57 0.0M
2021-05-28 163.62 165.46 162.90 165.46 0.0M
2021-05-27 158.40 161.20 158.40 158.72 0.0M
2021-05-26 165.00 165.00 163.54 163.54 0.0M
2021-05-21 164.10 165.44 164.10 165.44 0.0M
2021-05-20 164.94 164.96 164.94 164.96 0.0M
2021-05-19 163.58 163.58 162.26 162.26 0.0M
2021-05-17 170.07 170.07 169.97 169.97 0.0M
2021-05-14 172.68 177.58 172.68 177.58 0.0M
2021-05-13 169.52 169.52 169.52 169.52 0.0M
2021-05-12 165.70 165.70 165.70 165.70 0.0M
2021-05-10 173.34 173.34 173.34 173.34 0.0M
2021-05-07 173.18 173.18 173.18 173.18 0.0M
2021-05-06 169.24 169.24 166.97 166.97 0.0M
2021-05-05 166.66 166.66 166.66 166.66 0.0M
2021-05-03 171.07 171.07 170.73 170.73 0.0M
2021-04-29 168.98 168.98 168.98 168.98 0.0M
2021-04-28 171.56 171.56 171.56 171.56 0.0M
2021-04-26 171.22 171.22 170.55 170.55 0.0M
2021-04-22 169.25 169.25 169.25 169.25 0.0M
2021-04-21 170.85 170.85 170.85 170.85 0.0M
2021-04-20 168.95 169.58 167.75 167.75 0.0M
2021-04-19 172.05 172.05 172.05 172.05 0.0M
2021-04-16 171.90 173.78 171.90 173.78 0.0M
2021-04-15 167.89 167.89 167.89 167.89 0.0M
2021-04-14 166.26 166.26 166.26 166.26 0.0M
2021-04-13 166.55 166.55 166.55 166.55 0.0M
2021-04-12 166.29 166.29 164.96 164.96 0.0M
2021-04-09 167.61 168.21 166.20 168.21 0.0M
2021-04-08 166.05 167.90 165.48 167.42 0.0M
2021-04-07 166.09 166.68 166.09 166.68 0.0M
2021-04-06 168.00 168.00 167.00 167.00 0.0M
2021-04-05 168.00 168.00 168.00 168.00 0.0M
2021-04-01 166.09 166.96 165.93 166.96 0.0M
2021-03-30 165.00 165.50 165.00 165.50 0.0M
2021-03-29 161.96 161.96 160.98 160.98 0.0M
2021-03-26 161.14 161.14 161.14 161.14 0.0M
2021-03-24 160.41 160.41 160.41 160.41 0.0M
2021-03-23 161.85 161.85 161.85 161.85 0.0M
2021-03-22 161.50 162.32 161.50 162.24 0.0M
2021-03-19 164.21 164.23 162.57 162.57 0.0M
2021-03-18 165.00 167.65 163.53 167.65 0.0M
2021-03-17 161.83 161.83 161.83 161.83 0.0M
2021-03-16 159.90 160.75 159.90 160.37 0.0M
2021-03-15 161.62 161.62 161.62 161.62 0.0M
2021-03-12 159.70 161.55 159.18 161.55 0.1M
2021-03-10 160.61 160.61 159.54 159.54 0.0M
2021-03-09 160.00 160.00 160.00 160.00 0.0M
2021-03-08 159.50 159.50 157.79 157.79 0.0M
2021-03-05 155.10 155.75 155.10 155.75 0.0M
2021-03-04 156.65 157.76 155.51 157.06 0.0M
2021-03-03 159.95 159.95 159.95 159.95 0.0M
2021-03-01 158.09 158.09 158.09 158.09 0.0M
2021-02-24 159.00 159.00 158.26 158.26 0.0M
2021-02-22 159.25 159.64 157.86 159.64 0.0M
2021-02-19 159.25 159.25 159.25 159.25 0.0M
2021-02-17 157.80 158.30 157.25 158.30 0.0M
2021-02-16 157.35 157.35 156.56 156.58 0.0M
2021-02-12 158.86 161.99 158.86 161.99 0.0M
2021-02-11 160.29 160.29 160.29 160.29 0.0M
2021-02-10 163.00 163.00 160.70 161.84 0.0M
2021-02-08 159.41 159.41 159.41 159.41 0.0M
2021-02-05 160.63 161.00 159.00 159.00 0.0M
2021-02-04 162.19 162.60 162.19 162.60 0.0M
2021-02-03 163.38 165.00 162.19 165.00 0.0M
2021-02-02 158.94 158.94 158.01 158.01 0.0M
2021-02-01 156.02 156.94 156.02 156.94 0.0M
2021-01-29 156.50 156.50 156.50 156.50 0.0M
2021-01-28 156.43 156.43 156.20 156.20 0.0M
2021-01-27 157.00 157.27 157.00 157.27 0.0M
2021-01-26 161.24 161.24 157.74 159.96 0.0M
2021-01-25 159.49 159.49 156.46 156.46 0.0M
2021-01-22 160.45 161.95 159.71 159.71 0.0M
2021-01-21 149.75 154.00 149.75 154.00 0.0M
2021-01-20 147.00 147.00 147.00 147.00 0.0M
2021-01-19 147.00 147.00 147.00 147.00 0.0M
2021-01-15 145.95 145.95 143.26 145.72 0.0M
2021-01-14 148.79 148.79 147.84 147.84 0.0M
2021-01-13 149.04 150.21 148.55 148.82 0.0M
2021-01-12 151.05 153.40 151.05 153.40 0.0M
2021-01-11 150.26 150.26 150.26 150.26 0.0M
2021-01-08 152.76 153.33 151.50 151.50 0.0M
2021-01-07 150.80 152.03 150.80 152.03 0.0M
2021-01-06 148.35 150.02 148.00 150.02 0.0M
2021-01-05 144.50 144.65 143.96 143.96 0.0M
2021-01-04 143.96 143.96 143.96 143.96 0.0M