西门子公司

SIEGn
🏛️ 德国 →
226.95
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
2023-12-29 168.42 169.80 168.34 169.50 0.0M
2023-12-28 168.50 169.42 168.12 168.12 0.0M
2023-12-27 168.04 169.32 168.04 168.40 0.1M
2023-12-22 168.00 168.98 167.46 168.02 0.0M
2023-12-21 168.14 169.10 167.66 168.48 0.1M
2023-12-20 168.02 169.66 167.44 167.68 0.1M
2023-12-19 163.46 168.38 163.38 168.30 0.1M
2023-12-18 166.20 166.66 163.20 163.64 0.1M
2023-12-15 165.82 168.24 165.78 166.40 0.1M
2023-12-14 164.26 167.50 164.14 165.14 0.1M
2023-12-13 163.34 164.24 161.80 163.96 0.1M
2023-12-12 164.32 165.84 163.16 163.64 0.1M
2023-12-11 162.06 164.54 161.36 164.02 0.1M
2023-12-08 161.46 162.74 160.84 162.02 0.1M
2023-12-07 159.80 161.94 159.76 161.58 0.1M
2023-12-06 159.00 162.00 158.92 159.78 0.1M
2023-12-05 156.76 159.64 156.72 158.66 0.1M
2023-12-04 155.70 157.48 155.60 157.48 0.1M
2023-12-01 154.48 156.40 154.32 156.28 0.1M
2023-11-30 152.90 154.38 152.76 154.38 0.1M
2023-11-29 151.50 153.50 151.24 152.46 0.1M
2023-11-28 150.02 151.62 149.46 151.52 0.0M
2023-11-27 150.40 150.88 149.88 150.02 0.0M
2023-11-24 149.50 151.06 149.40 150.52 0.0M
2023-11-23 149.66 150.34 149.02 149.68 0.0M
2023-11-22 147.96 150.00 147.76 149.60 0.1M
2023-11-21 147.58 149.76 147.32 147.96 0.1M
2023-11-20 148.44 148.82 146.76 147.76 0.1M
2023-11-17 147.20 149.00 146.26 148.50 0.1M
2023-11-16 142.12 148.12 142.12 147.38 0.3M
2023-11-15 137.88 140.06 137.12 139.20 0.1M
2023-11-14 133.16 136.92 132.68 136.64 0.1M
2023-11-13 131.28 133.32 130.80 133.30 0.0M
2023-11-10 131.96 132.38 130.30 131.72 0.0M
2023-11-09 129.90 133.22 129.84 132.38 0.0M
2023-11-08 128.38 130.58 127.54 129.88 0.0M
2023-11-07 128.56 129.14 128.04 128.62 0.0M
2023-11-06 128.54 129.94 128.52 129.16 0.0M
2023-11-03 129.36 129.42 127.68 128.12 0.0M
2023-11-02 126.38 129.36 126.28 129.36 0.0M
2023-11-01 125.50 126.20 124.08 126.20 0.0M
2023-10-31 124.30 125.36 123.12 125.30 0.0M
2023-10-30 122.88 124.80 122.20 124.48 0.1M
2023-10-27 121.48 122.70 120.78 121.68 0.1M
2023-10-26 126.02 126.10 119.50 120.88 0.1M
2023-10-25 127.38 128.60 126.30 126.32 0.0M
2023-10-24 127.76 128.02 126.62 128.00 0.0M
2023-10-23 127.52 128.34 126.68 127.56 0.0M
2023-10-20 128.56 128.80 126.90 127.02 0.0M
2023-10-19 129.52 130.40 128.52 128.60 0.0M
2023-10-18 134.16 134.30 129.10 129.92 0.1M
2023-10-17 133.82 134.90 132.56 133.48 0.0M
2023-10-16 133.48 134.46 133.00 133.74 0.0M
2023-10-13 136.44 136.74 133.18 133.24 0.0M
2023-10-12 138.48 139.36 136.08 136.72 0.0M
2023-10-11 136.50 138.48 136.20 138.00 0.0M
2023-10-10 134.12 136.98 133.60 136.58 0.0M
2023-10-09 133.40 134.10 132.00 133.28 0.0M
2023-10-06 132.46 135.28 132.38 135.26 0.0M
2023-10-05 133.98 134.00 131.68 132.70 0.0M
2023-10-04 132.28 134.68 131.86 133.88 0.0M
2023-10-03 133.76 134.74 132.84 133.20 0.0M
2023-10-02 135.44 136.94 133.72 134.26 0.0M
2023-09-29 135.64 137.68 135.28 135.56 0.0M
2023-09-28 134.94 136.16 133.16 136.00 0.0M
2023-09-27 129.96 135.02 129.74 134.74 0.0M
2023-09-26 132.08 132.16 129.12 129.62 0.1M
2023-09-25 132.92 133.82 131.28 132.52 0.0M
2023-09-22 133.30 134.36 132.76 132.96 0.0M
2023-09-21 134.76 135.40 133.10 133.50 0.0M
2023-09-20 134.68 136.86 134.56 135.82 0.0M
2023-09-19 137.24 137.24 134.20 134.86 0.0M
2023-09-18 138.02 138.52 136.90 137.16 0.0M
2023-09-15 137.14 139.96 137.02 137.94 0.1M
2023-09-14 134.56 136.88 134.16 136.88 0.0M
2023-09-13 135.00 135.42 133.80 134.08 0.0M
2023-09-12 137.24 137.50 135.74 135.86 0.0M
2023-09-11 135.38 137.34 135.20 137.18 0.0M
2023-09-08 136.84 137.42 134.40 136.82 0.0M
2023-09-07 136.64 138.00 135.98 136.68 0.0M
2023-09-06 137.78 138.08 136.48 137.14 0.0M
2023-09-05 138.02 138.50 136.80 137.76 0.0M
2023-09-04 138.18 140.14 137.88 138.56 0.0M
2023-09-01 139.06 139.42 137.52 137.82 0.0M
2023-08-31 138.78 139.94 138.20 138.86 0.0M
2023-08-30 140.32 140.50 138.22 138.32 0.0M
2023-08-29 138.66 140.48 138.00 140.38 0.0M
2023-08-28 137.42 138.50 136.66 138.42 0.0M
2023-08-25 135.40 137.92 135.12 137.10 0.0M
2023-08-24 137.68 139.20 135.22 135.44 0.0M
2023-08-23 137.28 137.72 136.40 137.16 0.0M
2023-08-22 135.68 137.20 135.60 136.70 0.0M
2023-08-21 134.48 135.78 134.16 135.78 0.0M
2023-08-18 135.22 135.58 133.52 134.62 0.1M
2023-08-17 137.04 137.74 135.22 135.34 0.0M
2023-08-16 137.14 138.06 136.74 137.48 0.0M
2023-08-15 138.92 140.06 137.24 137.46 0.1M
2023-08-14 137.66 139.10 137.32 138.60 0.1M
2023-08-11 138.98 139.32 137.30 138.08 0.1M
2023-08-10 144.78 144.78 135.84 138.78 0.4M
2023-08-09 146.76 148.64 146.02 146.34 0.0M
2023-08-08 147.78 147.88 145.20 146.92 0.0M
2023-08-07 147.92 148.74 146.50 148.64 0.0M
2023-08-04 146.66 148.94 145.98 147.48 0.0M
2023-08-03 147.98 148.12 145.60 146.62 0.0M
2023-08-02 149.50 149.50 146.06 147.78 0.1M
2023-08-01 154.54 155.58 150.40 150.78 0.1M
2023-07-31 153.84 156.30 152.96 155.02 0.0M
2023-07-28 155.40 155.78 152.70 153.80 0.0M
2023-07-27 151.00 155.90 150.76 154.34 0.1M
2023-07-26 151.56 151.96 149.28 150.96 0.0M
2023-07-25 151.00 151.88 149.92 151.64 0.0M
2023-07-24 151.16 151.50 149.80 150.90 0.0M
2023-07-21 150.70 151.96 150.40 151.30 0.0M
2023-07-20 148.12 151.36 147.00 150.80 0.1M
2023-07-19 150.02 151.00 147.82 148.12 0.0M
2023-07-18 149.98 150.38 148.70 150.12 0.0M
2023-07-17 149.86 150.38 148.46 150.28 0.0M
2023-07-14 150.66 151.14 149.98 150.32 0.0M
2023-07-13 149.78 150.72 147.60 150.52 0.0M
2023-07-12 146.26 149.82 146.06 149.32 0.0M
2023-07-11 144.80 146.28 144.10 146.24 0.0M
2023-07-10 142.88 144.76 141.48 144.76 0.0M
2023-07-07 142.02 143.76 141.74 143.06 0.1M
2023-07-06 145.02 145.60 142.02 142.60 0.1M
2023-07-05 146.90 147.14 145.04 145.60 0.1M
2023-07-04 149.18 149.42 146.82 146.92 0.1M
2023-07-03 153.20 154.30 148.02 149.18 0.1M
2023-06-30 150.70 153.28 149.90 153.14 0.1M
2023-06-29 152.98 153.58 149.78 150.44 0.1M
2023-06-28 158.08 159.62 150.60 153.28 0.1M
2023-06-27 155.58 158.38 155.58 158.02 0.0M
2023-06-26 156.78 157.58 155.00 155.14 0.0M
2023-06-23 157.52 158.04 154.16 157.06 0.1M
2023-06-22 159.32 160.84 157.50 159.10 0.1M
2023-06-21 161.54 162.80 159.68 159.86 0.0M
2023-06-20 162.54 162.90 161.42 161.92 0.0M
2023-06-19 162.60 164.36 162.52 163.32 0.1M
2023-06-16 166.00 167.00 163.56 163.96 0.1M
2023-06-15 163.60 166.34 163.54 166.20 0.1M
2023-06-14 163.82 165.42 163.36 163.92 0.1M
2023-06-13 160.98 164.40 160.98 163.80 0.1M
2023-06-12 158.38 160.96 158.34 160.62 0.1M
2023-06-09 158.56 158.76 157.76 158.10 0.0M
2023-06-08 157.92 159.30 157.70 158.60 0.0M
2023-06-07 158.38 159.12 156.56 158.36 0.0M
2023-06-06 157.94 158.76 157.68 158.40 0.0M
2023-06-05 158.62 159.62 157.32 158.16 0.0M
2023-06-02 157.72 159.48 155.78 158.88 0.1M
2023-06-01 153.76 157.58 153.76 157.22 0.0M
2023-05-31 155.26 156.16 152.26 154.00 0.1M
2023-05-30 156.16 158.70 155.48 156.82 0.0M
2023-05-29 157.00 157.80 155.60 156.10 0.0M
2023-05-26 153.88 156.90 153.24 156.64 0.0M
2023-05-25 151.82 155.00 150.98 153.82 0.1M
2023-05-24 153.98 153.98 150.84 152.12 0.1M
2023-05-23 157.66 157.66 153.92 154.20 0.1M
2023-05-22 159.26 159.48 157.60 157.90 0.1M
2023-05-19 157.86 160.92 157.30 160.00 0.1M
2023-05-18 153.50 157.94 153.12 157.50 0.1M
2023-05-17 151.62 154.00 150.86 154.00 0.2M
2023-05-16 150.12 151.08 148.82 149.40 0.1M
2023-05-15 150.08 151.60 149.80 150.52 0.1M
2023-05-12 149.24 150.20 148.80 149.68 0.0M
2023-05-11 149.18 150.86 147.10 148.94 0.0M
2023-05-10 149.92 151.00 147.52 148.82 0.0M
2023-05-09 149.56 150.74 148.98 150.46 0.0M
2023-05-08 149.92 151.14 149.44 149.44 0.1M
2023-05-05 148.62 150.48 147.86 150.06 0.1M
2023-05-04 149.48 149.78 147.80 148.56 0.0M
2023-05-03 147.58 150.42 147.58 149.02 0.1M
2023-05-02 148.52 150.90 147.18 147.44 0.1M
2023-04-28 147.62 148.96 145.00 148.42 0.0M
2023-04-27 145.08 148.40 144.16 147.70 0.1M
2023-04-26 146.52 146.72 143.16 144.72 0.0M
2023-04-25 145.60 147.64 144.92 146.32 0.0M
2023-04-24 144.92 146.28 144.72 145.68 0.0M
2023-04-21 145.50 146.26 143.36 145.64 0.0M
2023-04-20 146.48 147.24 144.72 145.54 0.0M
2023-04-19 147.00 147.02 145.88 146.74 0.0M
2023-04-18 147.26 148.14 146.48 147.36 0.0M
2023-04-17 146.16 147.78 145.96 147.14 0.0M
2023-04-14 144.76 146.20 144.44 145.98 0.0M
2023-04-13 144.56 145.68 143.36 144.72 0.0M
2023-04-12 143.10 145.80 143.00 144.62 0.0M
2023-04-11 141.96 144.14 141.96 143.38 0.0M
2023-04-06 144.20 144.20 140.04 141.80 0.1M
2023-04-05 147.98 148.42 143.18 144.02 0.1M
2023-04-04 148.54 149.84 147.30 148.08 0.0M
2023-04-03 148.50 149.30 147.64 148.68 0.0M
2023-03-31 148.52 149.74 148.22 149.42 0.1M
2023-03-30 146.78 149.12 146.78 148.20 0.1M
2023-03-29 143.98 146.52 143.70 146.52 0.1M
2023-03-28 142.28 143.92 142.26 142.74 0.0M
2023-03-27 141.96 143.00 140.78 142.12 0.0M
2023-03-24 144.50 144.74 139.04 140.98 0.0M
2023-03-23 144.22 145.56 142.58 144.02 0.0M
2023-03-22 142.66 146.08 142.40 143.74 0.1M
2023-03-21 139.98 143.86 139.44 143.70 0.1M
2023-03-20 135.98 139.90 134.66 139.38 0.1M
2023-03-17 141.70 142.02 136.32 137.62 0.0M
2023-03-16 140.20 141.80 137.10 141.32 0.1M
2023-03-15 145.26 145.58 137.74 140.22 0.1M
2023-03-14 141.04 146.00 141.04 144.98 0.1M
2023-03-13 147.38 147.90 140.40 141.10 0.1M
2023-03-10 148.14 149.38 145.70 145.80 0.1M
2023-03-09 149.62 151.40 149.34 149.70 0.1M
2023-03-08 147.54 149.98 147.16 149.70 0.1M
2023-03-07 147.54 148.80 147.24 147.56 0.1M
2023-03-06 147.02 147.82 146.70 147.10 0.0M
2023-03-03 144.98 147.26 144.72 147.00 0.1M
2023-03-02 144.96 145.30 142.98 144.98 0.0M
2023-03-01 145.18 148.20 144.86 145.46 0.1M
2023-02-28 143.98 145.30 142.60 144.62 0.0M
2023-02-27 141.50 145.10 141.40 143.70 0.0M
2023-02-24 146.28 147.00 141.02 141.96 0.1M
2023-02-23 144.68 147.00 144.42 146.56 0.1M
2023-02-22 143.14 144.80 142.20 144.16 0.0M
2023-02-21 144.28 144.82 142.44 143.64 0.0M
2023-02-20 145.66 145.90 144.22 144.22 0.0M
2023-02-17 146.30 146.42 144.14 145.58 0.1M
2023-02-16 149.00 149.80 146.34 147.00 0.1M
2023-02-15 144.62 149.06 144.52 148.90 0.2M
2023-02-14 145.58 146.60 144.72 146.00 0.1M
2023-02-13 145.52 146.38 144.52 146.00 0.1M
2023-02-10 144.98 148.18 144.42 146.12 0.1M
2023-02-09 144.98 152.16 144.12 148.84 0.3M
2023-02-08 142.20 145.00 139.68 144.88 0.2M
2023-02-07 143.28 143.78 140.70 142.22 0.1M
2023-02-06 143.88 144.60 142.52 143.46 0.1M
2023-02-03 143.34 144.96 142.70 144.34 0.1M
2023-02-02 144.02 144.38 141.14 143.40 0.1M
2023-02-01 143.20 144.30 142.58 143.80 0.1M
2023-01-31 142.68 143.80 142.52 143.28 0.0M
2023-01-30 143.98 144.60 142.68 142.80 0.1M
2023-01-27 143.00 145.12 143.00 144.26 0.1M
2023-01-26 143.58 144.86 142.80 144.36 0.0M
2023-01-25 143.06 143.60 142.10 143.10 0.0M
2023-01-24 143.70 144.82 142.42 143.28 0.0M
2023-01-23 142.72 144.08 141.88 143.62 0.0M
2023-01-20 141.50 142.80 140.50 142.60 0.0M
2023-01-19 143.96 144.30 140.46 141.58 0.1M
2023-01-18 145.08 146.20 144.20 144.20 0.1M
2023-01-17 142.02 145.22 141.72 144.66 0.1M
2023-01-16 142.48 143.04 141.66 142.00 0.1M
2023-01-13 142.30 143.46 141.58 142.90 0.1M
2023-01-12 140.24 142.76 139.72 142.44 0.1M
2023-01-11 138.66 140.68 138.50 140.54 0.1M
2023-01-10 137.72 138.94 136.48 138.80 0.0M
2023-01-09 136.32 138.62 136.32 137.80 0.1M
2023-01-06 135.48 136.50 132.98 135.94 0.0M
2023-01-05 134.78 136.20 133.30 134.78 0.1M
2023-01-04 131.94 135.50 131.70 134.66 0.1M
2023-01-03 129.10 132.60 129.06 131.12 0.0M
2023-01-02 129.38 130.56 129.28 130.02 0.0M