瑞士ABB集团

ABBN
🏛️ 英国 →
57.51
最后更新: 2025-09-26
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
2024-12-31 49.23 49.23 49.23 49.23 0.0M
2024-12-30 49.34 49.41 48.73 49.23 0.3M
2024-12-27 49.24 49.62 49.20 49.27 0.0M
2024-12-24 48.82 48.82 48.82 48.82 0.0M
2024-12-23 48.89 49.32 48.73 48.82 0.0M
2024-12-20 48.10 49.01 47.91 48.27 0.5M
2024-12-19 50.00 50.04 48.67 49.02 0.4M
2024-12-18 51.83 52.30 51.48 51.81 0.2M
2024-12-17 52.10 52.20 51.62 52.05 1.6M
2024-12-16 51.49 52.02 51.40 51.51 0.1M
2024-12-13 51.72 52.16 50.28 51.72 0.5M
2024-12-12 52.03 52.44 51.66 51.74 0.2M
2024-12-11 51.23 51.96 49.86 51.24 0.6M
2024-12-10 51.80 51.96 51.28 51.86 0.1M
2024-12-09 52.35 53.38 51.74 52.42 0.1M
2024-12-06 51.83 52.10 50.50 51.78 0.0M
2024-12-05 52.05 53.42 51.78 52.10 0.2M
2024-12-04 51.49 52.16 50.08 51.47 0.1M
2024-12-03 50.98 51.42 49.60 51.11 0.1M
2024-12-02 49.99 51.36 48.66 51.01 0.1M
2024-11-29 49.78 50.34 49.67 49.68 0.1M
2024-11-28 49.45 49.62 49.18 49.44 0.0M
2024-11-27 49.13 49.44 48.05 49.11 0.2M
2024-11-26 49.43 50.70 49.20 49.44 0.1M
2024-11-25 50.44 50.60 49.76 50.33 0.4M
2024-11-22 49.68 50.44 49.27 49.72 0.1M
2024-11-21 49.07 50.32 48.73 49.05 0.1M
2024-11-20 49.67 49.73 48.93 49.61 0.1M
2024-11-19 49.24 49.38 48.00 48.25 0.1M
2024-11-18 49.74 49.78 48.34 49.64 0.0M
2024-11-15 49.85 50.28 49.65 49.70 0.2M
2024-11-14 49.95 50.42 49.78 49.84 0.1M
2024-11-13 49.34 49.71 49.16 49.29 0.1M
2024-11-12 50.29 50.60 49.33 49.44 0.0M
2024-11-11 50.41 51.68 50.18 50.40 0.0M
2024-11-08 50.41 50.60 49.62 49.57 0.5M
2024-11-07 50.27 50.54 49.54 50.07 0.6M
2024-11-06 50.52 51.62 50.08 50.64 0.8M
2024-11-05 48.27 49.47 48.07 49.20 0.2M
2024-11-04 48.33 48.60 48.13 48.31 0.2M
2024-11-01 48.26 49.58 48.14 48.41 0.0M
2024-10-31 48.06 48.22 47.66 48.07 2.1M
2024-10-30 48.60 48.99 47.32 48.75 0.5M
2024-10-29 49.00 49.08 48.55 49.00 2.8M
2024-10-28 48.81 49.18 48.54 48.86 0.1M
2024-10-25 48.37 48.90 48.14 48.47 0.1M
2024-10-24 48.43 48.79 48.22 48.40 0.1M
2024-10-23 49.11 49.15 48.19 48.98 0.2M
2024-10-22 49.06 50.30 48.48 49.05 0.0M
2024-10-21 49.44 49.65 49.02 49.34 0.0M
2024-10-18 49.86 50.30 49.34 49.76 0.1M
2024-10-17 48.52 51.04 46.97 50.73 1.0M
2024-10-16 49.13 49.38 48.80 49.07 0.3M
2024-10-15 50.71 51.02 49.35 49.63 0.3M
2024-10-14 50.04 50.58 49.74 50.07 0.1M
2024-10-11 49.27 49.96 49.13 49.26 0.3M
2024-10-10 49.83 49.88 48.49 49.78 0.1M
2024-10-09 49.36 49.95 48.09 49.32 0.2M
2024-10-08 48.83 49.60 48.62 48.85 0.3M
2024-10-07 49.25 49.43 48.60 49.30 0.1M
2024-10-04 48.81 49.49 47.42 48.75 0.4M
2024-10-03 49.32 49.49 48.06 49.36 0.1M
2024-10-02 49.27 49.60 48.97 49.21 0.2M
2024-10-01 49.13 50.44 48.78 49.32 0.1M
2024-09-30 49.15 49.23 47.80 48.88 0.1M
2024-09-27 50.06 50.28 49.29 50.05 0.3M
2024-09-26 50.18 50.56 49.63 50.29 0.1M
2024-09-25 48.43 49.73 48.25 49.26 0.1M
2024-09-24 48.49 49.93 47.85 48.54 0.0M
2024-09-23 48.14 48.45 47.00 48.14 0.2M
2024-09-20 48.31 49.63 47.80 48.46 1.9M
2024-09-19 47.95 48.82 46.80 48.08 0.1M
2024-09-18 47.74 49.12 47.32 47.74 0.0M
2024-09-17 47.09 48.06 45.89 48.04 0.1M
2024-09-16 46.83 47.14 46.65 46.68 0.0M
2024-09-13 47.01 47.23 46.86 47.02 0.3M
2024-09-12 46.75 47.22 46.29 46.84 0.1M
2024-09-11 46.20 46.48 45.66 46.27 0.1M
2024-09-10 45.97 46.49 45.86 45.91 0.0M
2024-09-09 45.60 46.67 45.34 45.71 0.1M
2024-09-06 46.08 46.41 45.16 46.02 0.4M
2024-09-05 46.95 47.30 46.32 46.99 0.1M
2024-09-04 46.20 47.39 46.08 46.86 0.1M
2024-09-03 48.96 49.24 47.92 48.02 0.1M
2024-09-02 48.67 49.94 48.01 48.44 0.0M
2024-08-30 48.46 48.68 48.29 48.31 0.3M
2024-08-29 47.91 49.39 47.81 47.89 0.1M
2024-08-28 47.97 48.34 46.69 47.91 0.2M
2024-08-27 47.91 47.93 47.41 47.91 0.0M
2024-08-26 48.03 48.18 47.72 48.03 0.0M
2024-08-23 47.93 48.24 47.68 47.91 0.1M
2024-08-22 47.91 48.21 47.84 47.95 0.1M
2024-08-21 47.86 49.18 47.75 47.88 0.1M
2024-08-20 48.03 48.28 47.77 48.05 0.1M
2024-08-19 47.34 47.94 47.22 47.24 0.1M
2024-08-16 47.44 47.55 47.13 47.41 0.1M
2024-08-15 46.71 47.65 46.49 46.59 0.1M
2024-08-14 46.42 46.71 45.17 46.34 0.0M
2024-08-13 45.74 46.01 45.50 45.82 0.6M
2024-08-12 45.57 45.79 45.38 45.54 0.1M
2024-08-09 45.43 45.71 45.09 45.38 0.1M
2024-08-08 44.19 45.34 43.19 45.11 0.3M
2024-08-07 44.00 45.08 42.86 44.77 0.2M
2024-08-06 44.25 44.54 43.10 43.17 0.2M
2024-08-05 41.16 43.91 40.77 43.32 0.5M
2024-08-02 46.80 51.37 44.38 44.78 0.3M
2024-08-01 48.47 48.47 48.47 48.47 0.0M
2024-07-31 48.37 50.50 47.32 48.47 0.1M
2024-07-30 47.97 48.29 47.80 47.95 0.1M
2024-07-29 48.46 48.58 47.73 48.42 0.1M
2024-07-26 47.24 51.37 45.95 48.20 0.7M
2024-07-25 47.07 47.75 46.32 47.03 0.1M
2024-07-24 49.00 49.43 48.20 48.92 0.3M
2024-07-23 49.07 49.49 48.90 49.07 0.0M
2024-07-22 48.41 49.00 48.21 48.42 0.2M
2024-07-19 48.52 49.66 48.00 48.52 0.2M
2024-07-18 47.85 49.47 46.64 48.20 0.1M
2024-07-17 51.40 52.10 50.96 51.38 0.2M
2024-07-16 51.38 52.04 51.10 51.36 0.3M
2024-07-15 51.78 52.48 51.56 51.85 0.2M
2024-07-12 50.77 51.96 50.58 51.87 0.1M
2024-07-11 50.62 50.92 50.40 50.61 0.2M
2024-07-10 50.16 50.42 49.66 50.10 0.1M
2024-07-09 50.01 50.56 49.60 49.97 0.1M
2024-07-08 49.68 50.38 49.50 49.66 0.4M
2024-07-05 49.68 51.00 49.72 50.56 0.0M
2024-07-04 50.54 50.84 50.30 50.46 0.4M
2024-07-03 50.22 50.58 49.46 50.12 0.2M
2024-07-02 50.05 50.10 49.23 49.99 0.0M
2024-07-01 50.39 50.64 50.04 50.37 0.0M
2024-06-28 50.14 50.40 49.56 50.18 0.1M
2024-06-27 49.99 50.12 49.73 50.06 0.9M
2024-06-26 50.04 50.22 49.28 50.03 0.2M
2024-06-25 49.68 50.54 49.49 49.64 0.1M
2024-06-24 49.55 51.46 49.53 49.62 0.7M
2024-06-21 50.54 51.46 49.57 50.39 1.2M
2024-06-20 50.40 51.32 50.35 50.35 0.1M
2024-06-19 51.36 51.40 50.75 51.26 1.6M
2024-06-18 50.71 51.14 50.62 50.90 0.2M
2024-06-17 50.16 50.48 46.94 50.14 0.2M
2024-06-14 50.18 50.70 49.59 49.63 0.6M
2024-06-13 51.42 51.76 50.56 51.29 0.2M
2024-06-12 51.34 51.60 49.79 51.38 0.2M
2024-06-11 50.48 50.58 49.74 50.46 0.1M
2024-06-10 50.45 50.54 49.76 50.16 0.2M
2024-06-07 50.48 50.50 49.86 50.24 1.1M
2024-06-06 50.49 50.86 50.48 50.77 0.5M
2024-06-05 49.48 50.10 48.81 49.48 0.9M
2024-06-04 49.67 49.76 48.69 48.71 1.0M
2024-06-03 49.34 50.16 49.34 49.66 0.2M
2024-05-31 49.51 49.64 48.96 49.30 0.4M
2024-05-30 49.63 49.63 48.98 49.17 0.0M
2024-05-29 49.47 49.80 49.02 49.49 0.2M
2024-05-28 50.06 50.06 49.23 49.82 0.2M
2024-05-27 49.82 49.82 48.92 49.82 0.0M
2024-05-24 48.69 49.25 48.47 48.71 0.0M
2024-05-23 48.22 49.18 48.13 48.35 0.1M
2024-05-22 48.50 48.70 47.80 48.50 0.1M
2024-05-21 47.62 48.30 47.05 47.62 0.1M
2024-05-20 47.70 47.53 47.53 47.53 0.0M
2024-05-17 47.70 47.73 46.97 47.53 0.1M
2024-05-16 48.34 48.34 47.56 48.08 0.2M
2024-05-15 48.12 48.29 47.63 47.91 0.2M
2024-05-14 47.62 47.84 47.12 47.59 0.1M
2024-05-13 47.03 47.65 47.04 47.07 0.1M
2024-05-10 46.93 47.26 46.65 46.97 0.5M
2024-05-09 46.15 46.15 46.15 46.15 0.0M
2024-05-08 46.15 46.59 45.76 46.15 0.1M
2024-05-07 45.55 45.80 45.00 45.55 0.1M
2024-05-06 45.10 45.42 45.03 45.36 0.0M
2024-05-03 45.09 45.18 44.58 45.07 0.1M
2024-05-02 45.14 45.14 44.63 45.13 0.1M
2024-05-01 45.12 45.46 44.89 45.46 0.0M
2024-04-30 45.50 45.74 44.73 45.46 0.1M
2024-04-29 45.13 45.34 45.04 45.19 0.0M
2024-04-26 44.74 45.05 44.25 44.56 0.4M
2024-04-25 44.60 44.74 44.17 44.47 0.3M
2024-04-24 44.78 45.00 44.51 44.66 0.2M
2024-04-23 44.58 44.53 43.77 44.23 0.2M
2024-04-22 44.80 45.15 44.00 44.02 0.3M
2024-04-19 44.91 44.68 43.45 44.57 0.3M
2024-04-18 43.64 44.36 41.72 43.89 0.7M
2024-04-17 41.70 41.99 41.15 41.62 0.2M
2024-04-16 41.61 41.80 41.30 41.46 1.1M
2024-04-15 41.88 42.69 41.56 42.02 0.5M
2024-04-12 42.44 42.66 41.71 41.83 0.4M
2024-04-11 42.38 42.62 41.60 42.42 0.1M
2024-04-10 42.16 42.41 41.67 42.14 0.1M
2024-04-09 42.00 42.38 41.79 42.06 0.6M
2024-04-08 41.98 42.30 41.90 41.91 0.1M
2024-04-05 42.59 42.59 41.27 41.72 0.1M
2024-04-04 42.07 42.30 41.96 41.96 3.0M
2024-04-03 41.83 42.04 41.62 41.80 8.4M
2024-04-02 41.68 42.25 41.59 41.88 4.1M
2024-03-28 42.05 42.32 41.85 42.05 1.6M
2024-03-27 42.06 42.40 41.39 42.18 3.6M
2024-03-26 41.83 42.35 41.79 41.82 2.2M
2024-03-25 41.97 42.26 41.60 41.98 0.5M
2024-03-22 42.74 42.90 42.34 42.78 0.5M
2024-03-21 42.75 43.12 41.93 42.76 2.1M
2024-03-20 42.06 42.58 41.95 42.07 1.5M
2024-03-19 42.26 42.54 41.45 41.93 1.5M
2024-03-18 42.42 42.47 42.20 42.35 5.1M
2024-03-15 42.44 42.57 41.93 42.33 2.2M
2024-03-14 42.13 42.70 41.80 42.12 2.2M
2024-03-13 41.67 42.08 41.50 41.61 1.7M
2024-03-12 41.05 41.49 40.69 41.08 5.7M
2024-03-11 40.62 40.99 40.28 40.52 0.7M
2024-03-08 40.61 41.09 40.53 40.78 0.5M
2024-03-07 40.94 40.94 40.36 40.58 0.3M
2024-03-06 40.34 40.63 40.14 40.31 2.5M
2024-03-05 40.73 40.90 40.31 40.82 0.3M
2024-03-04 40.79 40.80 40.54 40.68 0.9M
2024-03-01 40.92 41.12 40.68 40.99 9.6M
2024-02-29 40.37 40.70 40.33 40.41 1.7M
2024-02-28 40.15 40.43 39.90 40.10 0.3M
2024-02-27 40.32 40.58 40.01 40.33 0.7M
2024-02-26 40.04 40.46 39.91 40.12 0.5M
2024-02-23 39.97 40.62 39.38 40.56 0.6M
2024-02-22 39.95 40.80 39.94 40.56 0.4M
2024-02-21 40.08 40.28 39.84 40.19 0.2M
2024-02-20 40.04 40.21 39.87 40.04 1.4M
2024-02-19 39.74 40.06 39.49 39.66 0.5M
2024-02-16 39.38 40.07 39.37 39.56 0.4M
2024-02-15 39.23 39.52 38.69 39.31 0.4M
2024-02-14 38.46 39.03 37.92 38.29 0.2M
2024-02-13 38.20 38.67 37.79 38.48 0.5M
2024-02-12 38.35 38.47 38.26 38.35 0.4M
2024-02-09 38.36 38.29 37.83 38.16 0.3M
2024-02-08 38.06 38.28 37.85 37.99 0.6M
2024-02-07 37.59 38.03 37.56 37.58 0.3M
2024-02-06 37.60 37.66 37.14 37.66 0.3M
2024-02-05 37.77 37.81 37.10 37.74 0.6M
2024-02-02 37.85 37.92 37.08 37.60 0.6M
2024-02-01 36.56 37.68 36.50 37.29 0.8M
2024-01-31 37.53 37.60 36.68 36.69 1.4M
2024-01-30 37.17 37.34 37.03 37.17 0.8M
2024-01-29 36.56 37.01 36.53 36.57 4.3M
2024-01-26 36.56 36.79 36.27 36.32 0.2M
2024-01-25 36.07 36.58 35.91 36.13 1.1M
2024-01-24 36.43 36.42 36.00 36.40 0.5M
2024-01-23 36.55 36.59 35.28 36.45 0.7M
2024-01-22 35.73 36.30 35.28 35.72 0.9M
2024-01-19 35.73 36.62 35.17 35.47 1.4M
2024-01-18 36.15 36.60 35.85 36.16 1.1M
2024-01-17 35.80 36.43 35.74 35.82 2.1M
2024-01-16 36.23 36.42 36.12 36.14 0.4M
2024-01-15 36.53 36.64 36.36 36.53 1.0M
2024-01-12 36.53 36.75 36.07 36.42 0.6M
2024-01-11 36.59 36.80 36.14 36.61 0.4M
2024-01-10 36.27 36.47 35.98 36.28 1.1M
2024-01-09 36.34 36.34 36.00 36.27 0.6M
2024-01-08 35.78 36.27 35.78 35.87 0.7M
2024-01-05 36.22 36.31 35.73 36.16 0.3M
2024-01-04 35.99 36.52 35.99 36.03 0.7M
2024-01-03 37.28 37.28 35.98 36.40 0.5M