西门子公司

SIEGn
🏛️ 英国 →
227.65
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
2023-12-29 168.70 169.84 167.42 169.53 0.1M
2023-12-28 169.26 169.42 168.40 168.84 0.1M
2023-12-27 168.40 169.36 168.30 168.82 1.1M
2023-12-22 169.50 169.50 167.44 167.70 0.2M
2023-12-21 167.62 169.08 166.78 167.94 0.6M
2023-12-20 168.70 169.70 167.76 169.05 1.5M
2023-12-19 163.90 168.04 163.90 167.60 0.4M
2023-12-18 165.32 166.56 163.32 163.71 0.5M
2023-12-15 166.84 168.90 165.82 167.48 0.5M
2023-12-14 165.94 167.58 161.90 166.20 0.8M
2023-12-13 163.78 164.36 162.54 163.07 2.5M
2023-12-12 164.80 165.88 162.32 164.32 0.9M
2023-12-11 161.90 164.44 161.56 163.75 1.4M
2023-12-08 161.80 162.74 160.52 162.55 0.3M
2023-12-07 161.90 161.94 159.50 161.83 1.2M
2023-12-06 157.78 162.02 157.78 161.86 0.5M
2023-12-05 156.60 159.71 156.60 159.71 0.4M
2023-12-04 155.80 158.28 155.80 157.26 0.6M
2023-12-01 154.18 156.42 153.54 155.54 1.4M
2023-11-30 152.98 154.30 152.92 154.12 0.4M
2023-11-29 149.82 153.50 136.00 153.05 0.5M
2023-11-28 149.32 151.68 149.32 151.16 1.2M
2023-11-27 149.10 150.88 149.10 150.44 1.5M
2023-11-24 149.82 151.06 149.68 150.91 0.2M
2023-11-23 149.82 150.36 149.34 149.67 1.6M
2023-11-22 147.84 150.06 147.80 149.90 0.4M
2023-11-21 147.22 149.74 146.82 148.06 7.9M
2023-11-20 148.90 149.00 146.62 147.52 1.5M
2023-11-17 147.34 149.02 145.98 148.12 0.6M
2023-11-16 147.18 148.14 141.00 146.72 1.2M
2023-11-15 137.60 140.38 137.52 139.49 1.4M
2023-11-14 133.36 136.82 132.66 136.70 1.0M
2023-11-13 131.26 132.60 130.82 132.42 0.2M
2023-11-10 132.18 133.78 130.30 130.73 0.3M
2023-11-09 130.58 133.00 130.58 132.90 0.3M
2023-11-08 128.00 130.56 127.58 130.18 0.3M
2023-11-07 128.50 130.34 128.00 128.94 1.6M
2023-11-06 128.98 129.96 128.64 128.76 0.4M
2023-11-03 128.30 129.00 127.66 128.34 0.3M
2023-11-02 128.02 129.62 125.00 127.92 0.3M
2023-11-01 123.06 126.02 123.06 125.97 1.9M
2023-10-31 124.10 125.78 123.12 124.85 0.5M
2023-10-30 121.62 124.52 121.62 123.68 0.3M
2023-10-27 121.76 122.74 120.90 122.20 0.8M
2023-10-26 124.24 126.96 117.32 121.66 1.3M
2023-10-25 127.54 128.58 126.30 127.55 2.5M
2023-10-24 127.50 127.78 126.66 127.54 0.6M
2023-10-23 126.68 128.32 126.68 127.52 0.6M
2023-10-20 130.44 130.44 127.08 127.88 0.9M
2023-10-19 129.24 131.06 128.84 129.88 0.3M
2023-10-18 131.42 134.52 129.06 129.88 0.7M
2023-10-17 132.78 134.88 132.58 133.54 0.3M
2023-10-16 132.82 134.72 132.82 133.95 0.5M
2023-10-13 136.72 136.94 133.56 133.78 0.2M
2023-10-12 139.70 141.08 136.48 136.48 0.3M
2023-10-11 136.60 138.48 136.44 138.17 0.5M
2023-10-10 134.04 136.96 134.04 136.60 1.4M
2023-10-09 133.86 134.06 131.98 132.94 1.0M
2023-10-06 132.62 136.30 131.34 134.51 0.7M
2023-10-05 132.50 133.30 131.66 131.97 0.7M
2023-10-04 132.88 134.77 131.84 133.22 0.4M
2023-10-03 133.50 134.74 133.08 133.09 2.3M
2023-10-02 136.46 136.96 133.86 134.56 0.3M
2023-09-29 136.14 137.72 135.78 136.20 0.3M
2023-09-28 134.60 135.56 133.16 135.24 0.6M
2023-09-27 129.84 135.26 129.68 134.22 0.8M
2023-09-26 131.16 131.78 129.94 130.25 0.8M
2023-09-25 133.10 133.82 131.32 131.99 1.4M
2023-09-22 133.08 134.38 132.86 133.34 0.4M
2023-09-21 134.66 135.46 133.36 134.36 2.5M
2023-09-20 134.54 136.92 134.38 136.63 1.3M
2023-09-19 136.74 136.74 134.20 134.79 1.7M
2023-09-18 137.90 138.46 136.86 137.55 2.0M
2023-09-15 138.54 139.98 138.24 138.66 1.3M
2023-09-14 134.42 136.70 134.18 136.37 0.8M
2023-09-13 134.98 135.44 133.88 134.51 0.8M
2023-09-12 137.54 137.54 135.84 136.28 0.2M
2023-09-11 135.88 137.24 135.20 136.86 1.8M
2023-09-08 137.74 137.74 134.40 136.89 0.7M
2023-09-07 136.16 138.08 136.00 136.40 2.7M
2023-09-06 137.84 138.12 136.50 137.34 0.3M
2023-09-05 137.58 138.46 137.02 138.08 0.2M
2023-09-04 138.54 140.12 138.02 138.26 0.2M
2023-09-01 138.90 139.44 137.72 138.01 0.2M
2023-08-31 138.68 139.96 138.16 139.58 0.5M
2023-08-30 140.06 140.44 138.20 138.54 0.2M
2023-08-29 138.60 140.22 138.04 139.80 0.5M
2023-08-25 135.18 137.94 135.18 137.01 0.2M
2023-08-24 138.78 139.20 135.86 136.38 0.0M
2023-08-23 137.90 137.90 136.56 136.84 0.6M
2023-08-22 136.02 137.18 135.70 137.12 0.4M
2023-08-21 134.66 135.50 134.50 135.04 0.6M
2023-08-18 134.62 135.00 133.54 134.38 1.2M
2023-08-17 137.46 138.00 135.68 136.28 0.3M
2023-08-16 137.24 138.08 136.78 137.58 0.3M
2023-08-15 138.00 139.82 137.34 137.72 0.6M
2023-08-14 137.54 139.06 137.32 138.39 0.3M
2023-08-11 138.96 138.96 137.34 138.10 0.5M
2023-08-10 140.50 143.16 135.70 139.39 1.0M
2023-08-09 147.48 148.66 145.68 146.48 0.3M
2023-08-08 147.20 148.38 145.20 145.32 0.3M
2023-08-07 146.92 148.80 146.50 148.28 0.3M
2023-08-04 147.32 148.94 146.04 148.80 0.5M
2023-08-03 145.90 148.08 145.60 145.71 0.4M
2023-08-02 147.14 148.56 146.02 147.57 0.6M
2023-08-01 155.56 155.74 150.34 150.83 1.3M
2023-07-31 153.82 156.28 152.96 155.47 0.9M
2023-07-28 154.72 155.10 152.72 154.34 0.7M
2023-07-27 150.84 155.90 150.60 155.45 0.3M
2023-07-26 151.42 151.94 149.30 150.99 0.3M
2023-07-25 151.12 151.70 149.96 151.62 0.2M
2023-07-24 151.16 151.52 149.80 150.46 0.1M
2023-07-21 151.22 151.94 150.42 151.81 0.1M
2023-07-20 148.26 151.40 147.08 151.01 0.2M
2023-07-19 151.10 151.10 148.34 149.08 0.3M
2023-07-18 149.74 150.20 148.72 149.57 0.4M
2023-07-17 149.90 150.42 148.46 149.61 0.4M
2023-07-14 150.46 151.14 149.96 150.45 0.3M
2023-07-13 149.36 150.70 147.52 149.98 0.5M
2023-07-12 147.18 149.78 146.12 149.20 0.3M
2023-07-11 145.48 146.24 144.16 145.74 0.3M
2023-07-10 142.08 144.16 141.60 143.92 0.5M
2023-07-07 142.14 143.72 141.70 142.76 0.3M
2023-07-06 144.72 145.52 142.10 142.59 0.5M
2023-07-05 146.34 147.08 145.28 145.79 0.5M
2023-07-04 149.20 149.32 146.74 147.30 0.3M
2023-07-03 152.80 152.86 148.08 148.66 0.6M
2023-06-30 151.60 153.26 149.88 153.01 0.5M
2023-06-29 151.62 152.76 149.76 150.09 1.0M
2023-06-28 159.06 159.64 150.56 152.91 0.9M
2023-06-27 156.22 158.04 156.18 157.54 0.6M
2023-06-26 157.74 157.74 155.36 155.55 1.2M
2023-06-23 156.96 158.02 154.20 156.72 0.7M
2023-06-22 157.88 160.42 157.48 159.70 0.9M
2023-06-21 161.72 162.82 159.80 160.47 0.6M
2023-06-20 162.92 162.94 161.50 162.29 1.8M
2023-06-19 163.90 164.42 162.74 163.17 0.9M
2023-06-16 166.10 167.00 164.98 166.06 5.4M
2023-06-15 164.87 166.24 163.98 165.88 0.9M
2023-06-14 163.66 165.36 160.78 164.59 0.7M
2023-06-13 161.56 164.44 160.78 163.60 2.2M
2023-06-12 158.88 161.00 158.64 160.18 0.8M
2023-06-09 158.76 158.76 157.70 158.52 0.2M
2023-06-08 158.54 159.34 157.76 158.50 0.4M
2023-06-07 158.66 159.24 156.62 158.70 0.4M
2023-06-06 158.00 158.70 157.74 158.05 0.2M
2023-06-05 159.60 159.64 157.36 157.82 0.3M
2023-06-02 157.82 159.44 155.84 158.96 0.6M
2023-06-01 154.88 156.78 154.68 156.49 0.2M
2023-05-31 153.96 156.24 152.38 152.47 0.4M
2023-05-30 155.64 158.74 155.22 156.94 0.3M
2023-05-26 154.90 156.96 153.14 156.72 0.8M
2023-05-25 153.18 155.10 151.00 154.02 0.6M
2023-05-24 153.52 153.92 150.86 151.35 0.9M
2023-05-23 156.78 157.40 153.86 155.01 0.9M
2023-05-22 158.92 158.96 157.60 158.24 0.6M
2023-05-19 158.16 161.00 157.38 160.41 0.3M
2023-05-18 153.86 157.94 153.58 157.61 0.5M
2023-05-17 152.10 154.10 151.06 152.56 0.8M
2023-05-16 149.62 151.00 149.20 149.70 1.0M
2023-05-15 149.98 151.56 149.88 150.68 0.4M
2023-05-12 149.66 150.20 148.82 149.37 0.4M
2023-05-11 149.26 150.94 147.10 148.66 0.4M
2023-05-10 149.82 150.94 147.52 148.84 0.8M
2023-05-09 149.60 150.78 149.00 150.23 0.6M
2023-05-05 148.86 150.48 147.86 149.96 0.2M
2023-05-04 148.68 149.80 147.86 148.34 0.3M
2023-05-03 148.08 150.44 147.66 149.61 0.5M
2023-05-02 148.86 150.96 147.16 147.37 0.4M
2023-04-28 147.62 148.96 145.04 148.86 0.6M
2023-04-27 145.90 148.46 144.18 147.36 0.7M
2023-04-26 146.28 146.42 143.26 145.28 0.6M
2023-04-25 145.80 147.70 144.88 147.54 0.4M
2023-04-24 145.00 146.22 145.00 145.46 0.3M
2023-04-21 145.32 146.30 143.42 145.86 0.4M
2023-04-20 146.76 147.24 144.76 146.13 0.4M
2023-04-19 146.64 146.84 145.84 146.23 0.2M
2023-04-18 147.20 148.16 146.44 146.99 0.3M
2023-04-17 146.14 147.80 146.04 146.71 0.1M
2023-04-14 144.68 146.24 144.52 145.68 0.6M
2023-04-13 144.92 145.68 143.34 143.58 0.5M
2023-04-12 143.10 145.82 143.02 144.90 0.2M
2023-04-11 143.32 144.14 142.82 143.28 0.2M
2023-04-06 143.74 143.80 140.00 140.99 1.2M
2023-04-05 148.80 148.92 143.20 143.78 0.7M
2023-04-04 148.64 149.88 147.36 147.36 0.4M
2023-04-03 148.56 149.08 147.62 148.63 0.6M
2023-03-31 148.96 149.74 146.30 149.47 0.4M
2023-03-30 146.98 149.10 146.86 148.26 0.2M
2023-03-29 144.32 146.46 144.20 146.14 0.5M
2023-03-28 142.92 143.90 142.72 143.02 0.2M
2023-03-27 142.56 142.84 140.80 141.41 0.3M
2023-03-24 144.58 144.74 139.14 140.23 1.1M
2023-03-23 144.50 145.52 142.54 145.41 0.4M
2023-03-22 142.96 146.12 142.56 145.03 0.5M
2023-03-21 140.40 143.86 139.50 143.38 0.8M
2023-03-20 138.16 139.90 134.72 139.04 4.3M
2023-03-17 141.74 142.00 136.48 137.57 0.6M
2023-03-16 140.92 141.42 137.32 141.36 0.5M
2023-03-15 144.84 145.58 137.84 141.91 1.1M
2023-03-14 141.78 146.00 141.20 145.20 0.6M
2023-03-13 147.82 147.82 140.42 141.79 1.2M
2023-03-10 148.44 149.62 146.62 147.14 0.2M
2023-03-09 149.50 151.40 149.50 150.76 0.4M
2023-03-08 147.78 150.00 147.78 149.72 0.3M
2023-03-07 147.94 148.78 147.54 147.68 0.3M
2023-03-06 147.12 147.84 147.12 147.26 0.9M
2023-03-03 145.10 147.24 145.08 146.57 0.2M
2023-03-02 144.24 145.34 142.90 144.44 0.2M
2023-03-01 145.44 148.28 145.02 145.02 0.5M
2023-02-28 143.24 145.26 142.58 144.74 0.3M
2023-02-27 143.02 145.10 142.94 143.78 0.2M
2023-02-24 146.70 146.98 142.44 143.08 0.6M
2023-02-23 144.66 147.00 144.58 145.87 0.9M
2023-02-22 142.84 144.82 142.16 143.94 1.5M
2023-02-21 144.12 144.82 142.40 144.11 0.2M
2023-02-20 145.58 145.78 144.40 144.87 2.1M
2023-02-17 146.12 146.22 144.12 145.32 0.3M
2023-02-16 148.88 149.82 146.36 147.12 0.7M
2023-02-15 144.78 148.84 144.66 148.73 1.4M
2023-02-14 146.36 146.64 144.72 145.56 0.3M
2023-02-13 146.00 146.52 144.82 145.72 0.2M
2023-02-10 145.56 148.18 120.00 145.38 0.8M
2023-02-09 147.32 152.14 146.24 149.80 0.9M
2023-02-08 142.00 142.34 139.66 140.31 1.2M
2023-02-07 143.26 143.28 140.72 141.35 0.6M
2023-02-06 144.24 144.60 142.50 142.99 0.2M
2023-02-03 142.82 144.92 142.82 144.62 1.7M
2023-02-02 143.98 144.36 141.10 143.60 0.6M
2023-02-01 142.82 144.00 142.54 142.77 2.3M
2023-01-31 143.52 143.82 142.56 143.44 0.7M
2023-01-30 144.00 144.58 142.74 143.62 0.3M
2023-01-27 143.44 145.08 142.94 144.40 0.8M
2023-01-26 144.20 144.74 142.80 144.22 0.1M
2023-01-25 143.14 143.52 142.06 142.80 0.1M
2023-01-24 144.28 144.94 142.30 142.79 0.6M
2023-01-23 142.18 143.96 141.94 143.76 0.4M
2023-01-20 140.68 142.82 140.54 141.33 0.4M
2023-01-19 143.98 144.02 140.42 141.58 0.8M
2023-01-18 144.80 146.36 144.30 145.34 0.4M
2023-01-17 141.90 145.14 141.88 144.68 0.4M
2023-01-16 142.82 143.04 141.74 142.17 0.8M
2023-01-13 142.48 143.54 141.62 143.06 0.2M
2023-01-12 139.94 142.80 139.82 142.19 0.2M
2023-01-11 138.48 140.68 138.26 139.52 0.3M
2023-01-10 137.20 138.52 136.56 138.12 0.2M
2023-01-09 136.68 138.66 136.52 138.66 0.3M
2023-01-06 134.90 136.04 132.94 135.98 0.2M
2023-01-05 135.08 136.22 134.00 134.34 0.4M
2023-01-04 132.72 135.50 131.84 135.20 0.4M
2023-01-03 130.98 132.56 130.62 131.20 0.5M