Ciena科技

CIEN
🏛️ 德国 →
123.20
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
2021-12-30 69.22 69.48 67.64 67.80 0.0M
2021-12-29 68.98 69.28 67.08 68.88 0.0M
2021-12-28 68.82 68.98 68.02 68.72 0.0M
2021-12-27 67.74 68.38 67.02 68.12 0.0M
2021-12-23 67.54 67.86 66.22 67.40 0.0M
2021-12-22 65.94 67.26 65.72 66.54 0.0M
2021-12-21 67.52 67.52 65.72 66.34 0.0M
2021-12-20 66.50 67.00 65.00 65.84 0.0M
2021-12-17 64.50 65.68 62.88 65.66 0.0M
2021-12-16 66.00 67.06 64.22 65.16 0.0M
2021-12-15 64.90 66.22 64.06 66.08 0.0M
2021-12-14 65.10 66.32 64.12 65.70 0.0M
2021-12-13 64.24 66.18 63.58 66.18 0.0M
2021-12-10 63.70 64.90 62.74 64.66 0.0M
2021-12-09 56.08 64.44 54.56 63.52 0.0M
2021-12-08 55.46 56.18 54.88 54.88 0.0M
2021-12-07 54.82 56.76 54.82 56.10 0.0M
2021-12-06 53.70 54.80 53.40 54.52 0.0M
2021-12-03 54.12 55.14 53.92 53.94 0.0M
2021-12-02 52.78 54.64 52.26 54.64 0.0M
2021-12-01 53.36 54.92 53.36 53.92 0.0M
2021-11-30 53.40 54.34 53.10 53.16 0.0M
2021-11-29 54.26 55.08 53.72 54.82 0.0M
2021-11-26 53.18 54.24 52.74 53.34 0.0M
2021-11-25 55.20 55.20 53.88 53.88 0.0M
2021-11-24 53.22 54.56 53.08 54.46 0.0M
2021-11-23 52.90 53.48 52.38 53.40 0.0M
2021-11-22 53.54 54.50 53.54 54.08 0.0M
2021-11-19 53.58 54.68 53.52 53.78 0.0M
2021-11-18 53.68 54.18 53.68 54.18 0.0M
2021-11-17 55.36 55.36 53.90 54.22 0.0M
2021-11-16 53.56 55.00 53.42 55.00 0.0M
2021-11-15 53.16 54.20 53.00 53.90 0.0M
2021-11-12 53.78 53.92 52.32 53.78 0.0M
2021-11-11 53.54 54.08 53.10 53.10 0.0M
2021-11-10 51.98 53.54 51.78 52.58 0.0M
2021-11-09 51.32 53.50 51.32 52.32 0.0M
2021-11-08 51.60 52.72 51.60 52.24 0.0M
2021-11-05 52.32 53.38 51.92 51.92 0.0M
2021-11-04 52.00 53.16 51.56 52.90 0.0M
2021-11-03 50.76 51.56 50.58 51.56 0.0M
2021-11-02 47.33 52.18 47.30 51.24 0.0M
2021-11-01 46.97 48.02 46.97 47.89 0.0M
2021-10-29 45.80 47.20 45.80 46.79 0.0M
2021-10-28 45.87 46.34 45.58 46.15 0.0M
2021-10-27 44.87 46.30 44.12 46.27 0.0M
2021-10-26 44.46 46.19 44.39 45.83 0.0M
2021-10-25 44.58 45.12 44.57 44.64 0.0M
2021-10-22 46.21 46.31 45.23 46.08 0.0M
2021-10-21 44.83 45.75 44.83 45.64 0.0M
2021-10-20 44.75 46.01 44.59 45.83 0.0M
2021-10-19 44.49 45.46 44.44 45.00 0.0M
2021-10-18 45.42 45.42 44.79 44.79 0.0M
2021-10-15 45.83 45.83 44.77 44.77 0.0M
2021-10-14 44.18 46.33 44.18 46.33 0.0M
2021-10-13 44.74 44.74 44.74 44.74 0.0M
2021-10-12 44.83 45.14 44.83 45.12 0.0M
2021-10-11 45.84 45.84 44.71 45.46 0.0M
2021-10-08 45.19 45.81 45.01 45.61 0.0M
2021-10-07 44.67 45.45 44.67 45.45 0.0M
2021-10-06 44.02 44.49 43.63 44.49 0.0M
2021-10-05 44.22 45.05 43.99 45.05 0.0M
2021-10-04 45.28 45.28 44.26 44.62 0.0M
2021-10-01 43.89 45.40 43.89 45.40 0.0M
2021-09-30 44.21 45.09 43.70 44.50 0.0M
2021-09-29 43.98 44.86 43.98 44.17 0.0M
2021-09-28 45.11 45.11 44.00 44.07 0.0M
2021-09-27 44.19 45.01 43.81 45.00 0.0M
2021-09-24 43.42 44.55 43.42 44.55 0.0M
2021-09-23 43.13 44.06 43.13 44.06 0.0M
2021-09-22 44.00 44.17 43.30 43.40 0.0M
2021-09-21 44.06 44.17 43.10 43.26 0.0M
2021-09-20 45.01 45.39 43.65 43.79 0.0M
2021-09-17 45.95 45.95 45.27 45.45 0.0M
2021-09-16 44.74 45.67 44.74 45.50 0.0M
2021-09-15 45.05 45.36 43.99 45.00 0.0M
2021-09-14 46.45 46.45 44.72 44.99 0.0M
2021-09-13 45.31 46.42 45.26 45.77 0.0M
2021-09-10 46.55 47.47 45.82 45.90 0.0M
2021-09-09 46.97 48.37 46.95 47.10 0.0M
2021-09-08 46.58 47.81 46.58 47.81 0.0M
2021-09-07 48.02 48.63 47.29 47.29 0.0M
2021-09-06 47.58 48.60 47.16 48.09 0.0M
2021-09-03 48.66 48.95 47.77 47.77 0.0M
2021-09-02 47.22 51.00 47.22 48.41 0.0M
2021-09-01 47.58 48.10 47.34 48.10 0.0M
2021-08-31 48.10 48.57 48.10 48.23 0.0M
2021-08-30 48.94 48.94 47.55 48.55 0.0M
2021-08-27 47.45 48.59 47.44 48.44 0.0M
2021-08-26 47.69 48.65 47.63 48.12 0.0M
2021-08-25 47.49 48.46 47.49 48.46 0.0M
2021-08-24 47.30 47.78 47.05 47.55 0.0M
2021-08-23 46.64 47.40 46.34 47.40 0.0M
2021-08-20 46.33 47.46 46.33 46.89 0.0M
2021-08-19 46.50 46.83 45.36 46.77 0.0M
2021-08-18 46.82 47.59 46.82 47.00 0.0M
2021-08-17 46.99 47.31 46.96 47.03 0.0M
2021-08-16 46.93 47.58 46.72 47.29 0.0M
2021-08-13 47.37 47.67 47.34 47.58 0.0M
2021-08-12 48.20 48.20 47.48 47.48 0.0M
2021-08-11 48.63 48.63 47.80 48.09 0.0M
2021-08-10 48.99 49.00 47.92 47.92 0.0M
2021-08-09 47.70 48.81 47.70 48.46 0.0M
2021-08-06 48.52 48.89 47.50 48.58 0.0M
2021-08-05 47.68 48.34 47.68 47.84 0.0M
2021-08-04 48.65 49.05 48.25 48.65 0.0M
2021-08-03 49.19 49.64 49.19 49.29 0.0M
2021-08-02 49.72 49.72 48.56 48.90 0.0M
2021-07-30 47.69 49.29 47.69 49.29 0.0M
2021-07-29 47.41 48.75 47.32 48.75 0.0M
2021-07-28 48.26 48.49 47.63 47.87 0.0M
2021-07-27 47.45 48.18 47.26 47.72 0.0M
2021-07-26 47.48 48.22 47.05 47.94 0.0M
2021-07-23 47.00 47.87 46.23 47.87 0.0M
2021-07-22 46.47 46.99 46.40 46.84 0.0M
2021-07-21 45.96 47.08 45.96 47.08 0.0M
2021-07-20 46.60 46.60 45.96 46.41 0.0M
2021-07-19 46.07 46.74 45.39 45.78 0.0M
2021-07-16 47.39 47.98 46.63 46.63 0.0M
2021-07-15 48.66 48.66 47.74 48.02 0.0M
2021-07-14 47.73 48.49 47.57 48.25 0.0M
2021-07-13 47.66 48.49 47.66 48.49 0.0M
2021-07-12 49.02 49.06 47.91 47.91 0.0M
2021-07-09 47.15 48.50 47.15 48.50 0.0M
2021-07-08 47.31 48.10 46.52 47.46 0.0M
2021-07-07 48.57 49.53 47.56 47.90 0.0M
2021-07-06 48.21 49.45 48.21 48.87 0.0M
2021-07-05 49.28 49.28 48.24 49.22 0.0M
2021-07-02 49.65 49.65 48.45 48.66 0.0M
2021-07-01 47.30 49.43 47.30 49.43 0.0M
2021-06-30 48.87 49.37 47.66 48.20 0.0M
2021-06-29 49.14 49.14 47.95 48.01 0.0M
2021-06-28 47.88 49.52 47.87 48.46 0.0M
2021-06-25 47.37 48.90 47.35 48.84 0.0M
2021-06-24 47.14 48.59 47.11 48.30 0.0M
2021-06-23 48.89 48.89 47.84 48.01 0.0M
2021-06-22 48.59 48.59 48.24 48.25 0.0M
2021-06-21 48.14 48.14 47.05 47.87 0.0M
2021-06-18 47.32 47.79 46.82 47.01 0.0M
2021-06-17 47.11 48.67 47.11 48.67 0.0M
2021-06-16 46.97 48.13 46.91 47.77 0.0M
2021-06-15 47.55 47.66 47.36 47.63 0.0M
2021-06-14 48.89 49.20 47.76 47.81 0.0M
2021-06-11 47.78 48.75 47.01 48.20 0.0M
2021-06-10 49.00 49.45 48.34 48.34 0.0M
2021-06-09 49.50 49.95 49.15 49.34 0.0M
2021-06-08 49.98 50.02 49.52 49.85 0.0M
2021-06-07 48.28 49.60 48.27 49.54 0.0M
2021-06-04 47.19 49.74 47.19 48.89 0.0M
2021-06-03 44.23 48.89 43.78 48.23 0.0M
2021-06-02 42.98 44.42 42.98 44.42 0.0M
2021-06-01 44.49 44.49 42.94 43.10 0.0M
2021-05-31 43.28 44.54 42.69 44.36 0.0M
2021-05-28 43.31 43.40 43.17 43.17 0.0M
2021-05-27 42.64 43.90 42.64 43.57 0.0M
2021-05-26 42.52 43.90 42.52 43.58 0.0M
2021-05-25 43.34 44.02 43.09 43.26 0.0M
2021-05-24 43.20 43.97 43.20 43.95 0.0M
2021-05-21 44.25 44.25 43.36 43.80 0.0M
2021-05-20 42.06 43.57 41.93 43.57 0.0M
2021-05-19 43.07 43.07 41.21 42.53 0.0M
2021-05-18 42.33 43.07 42.33 42.72 0.0M
2021-05-17 41.75 42.89 41.75 42.69 0.0M
2021-05-14 41.55 42.86 41.40 42.86 0.0M
2021-05-13 40.72 41.65 40.19 41.65 0.0M
2021-05-12 44.01 44.01 41.03 41.03 0.0M
2021-05-11 43.11 44.07 42.20 44.07 0.0M
2021-05-10 43.51 44.56 43.44 44.34 0.0M
2021-05-07 43.08 44.62 43.08 44.40 0.0M
2021-05-06 41.97 43.55 41.97 43.55 0.0M
2021-05-05 41.42 42.93 41.39 42.50 0.0M
2021-05-04 42.21 43.04 41.30 41.98 0.0M
2021-05-03 41.51 42.70 41.51 42.70 0.0M
2021-04-30 43.70 44.68 41.93 41.93 0.0M
2021-04-29 42.70 43.81 42.68 43.29 0.0M
2021-04-28 43.78 44.17 42.80 42.80 0.0M
2021-04-27 44.85 45.46 43.63 43.63 0.0M
2021-04-26 45.49 45.49 44.16 45.00 0.0M
2021-04-23 44.45 45.32 44.13 45.32 0.0M
2021-04-22 46.53 46.53 44.74 44.74 0.0M
2021-04-21 43.95 45.98 43.95 45.98 0.0M
2021-04-20 46.22 46.24 44.37 44.82 0.0M
2021-04-19 46.85 47.79 45.30 45.30 0.0M
2021-04-16 47.20 47.74 46.21 47.59 0.0M
2021-04-15 45.96 47.35 44.01 47.22 0.0M
2021-04-14 46.50 47.09 46.35 46.87 0.0M
2021-04-13 46.75 47.10 46.58 46.80 0.0M
2021-04-12 46.72 47.77 46.72 46.95 0.0M
2021-04-09 46.96 47.52 46.96 47.21 0.0M
2021-04-08 46.71 47.99 46.71 47.43 0.0M
2021-04-07 46.71 47.63 46.29 47.00 0.0M
2021-04-06 47.60 48.49 46.74 46.74 0.0M
2021-04-01 46.35 47.99 46.35 47.90 0.0M
2021-03-31 45.73 47.17 45.73 46.77 0.0M
2021-03-30 46.21 47.32 46.03 46.62 0.0M
2021-03-29 46.80 47.80 46.37 46.73 0.0M
2021-03-26 46.15 46.80 45.24 46.80 0.0M
2021-03-25 43.98 45.60 43.50 45.45 0.0M
2021-03-24 46.52 46.52 44.19 44.19 0.0M
2021-03-23 47.52 47.52 45.05 45.05 0.0M
2021-03-22 46.47 47.10 46.01 46.40 0.0M
2021-03-19 46.34 46.90 46.01 46.68 0.0M
2021-03-18 47.87 47.88 46.08 46.08 0.0M
2021-03-17 47.91 48.12 47.27 47.81 0.0M
2021-03-16 47.50 48.30 47.20 48.30 0.0M
2021-03-15 45.50 47.49 44.53 46.97 0.0M
2021-03-12 45.20 45.44 43.41 45.44 0.0M
2021-03-11 43.71 45.29 42.03 44.28 0.0M
2021-03-10 43.15 43.23 41.98 42.44 0.0M
2021-03-09 42.60 42.99 41.60 42.58 0.0M
2021-03-08 41.74 43.00 40.40 41.72 0.0M
2021-03-05 40.01 42.10 40.01 41.68 0.0M
2021-03-04 42.40 43.81 40.01 41.10 0.0M
2021-03-03 43.73 44.42 41.95 42.20 0.0M
2021-03-02 44.88 44.95 42.63 42.91 0.0M
2021-03-01 44.20 46.50 43.52 44.15 0.0M
2021-02-26 42.46 43.77 41.81 43.77 0.0M
2021-02-25 44.00 44.34 42.01 42.41 0.0M
2021-02-24 43.34 45.24 43.34 43.76 0.0M
2021-02-23 45.80 45.80 42.95 44.78 0.0M
2021-02-22 46.34 46.49 44.50 44.98 0.0M
2021-02-19 44.99 45.80 44.40 45.17 0.0M
2021-02-18 46.34 46.34 44.70 44.80 0.0M
2021-02-17 46.98 46.98 45.30 45.98 0.0M
2021-02-16 47.49 47.49 45.92 46.34 0.0M
2021-02-15 45.73 47.49 45.73 47.49 0.0M
2021-02-12 46.49 46.71 45.17 46.40 0.0M
2021-02-11 45.30 46.09 44.91 45.75 0.0M
2021-02-10 46.62 47.15 45.38 46.09 0.0M
2021-02-09 45.62 46.99 45.61 46.00 0.0M
2021-02-08 46.70 46.98 45.90 46.39 0.0M
2021-02-05 45.51 46.62 44.80 45.94 0.0M
2021-02-04 45.98 46.27 44.49 45.90 0.0M
2021-02-03 44.45 45.60 44.28 44.91 0.0M
2021-02-02 46.20 46.24 44.24 44.56 0.0M
2021-02-01 44.12 45.77 43.70 45.56 0.0M
2021-01-29 44.97 45.01 42.00 44.12 0.0M
2021-01-28 46.69 47.13 43.84 44.99 0.0M
2021-01-27 46.00 46.86 44.58 46.86 0.0M
2021-01-26 45.79 46.19 44.80 45.36 0.0M
2021-01-25 45.99 46.30 45.00 45.43 0.0M
2021-01-22 44.05 45.61 44.01 45.49 0.0M
2021-01-21 44.63 45.62 44.12 44.94 0.0M
2021-01-20 43.41 43.99 43.06 43.50 0.0M
2021-01-19 45.20 45.32 43.26 43.26 0.0M
2021-01-18 44.57 45.17 43.77 45.05 0.0M
2021-01-15 43.90 45.48 43.90 44.42 0.0M
2021-01-14 44.48 45.48 43.40 44.88 0.0M
2021-01-13 44.44 45.30 43.64 44.05 0.0M
2021-01-12 44.00 44.37 43.41 44.15 0.0M
2021-01-11 43.77 44.00 42.79 43.30 0.0M
2021-01-08 43.64 43.66 41.53 43.15 0.0M
2021-01-07 42.60 42.63 40.51 42.46 0.0M
2021-01-06 41.73 42.35 40.51 41.83 0.0M
2021-01-05 40.95 42.58 40.94 41.54 0.0M
2021-01-04 44.05 44.10 41.83 41.99 0.0M