罗克韦尔自动化

ROK
🏛️ 德国 →
290.80
最后更新: 2025-09-30
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
2025-09-30 290.80 290.80 290.80 290.80 0.0M
2025-09-26 293.20 293.30 289.30 293.30 0.0M
2025-09-25 288.70 293.00 288.70 292.10 0.0M
2025-09-24 288.70 291.30 288.70 291.30 0.0M
2025-09-23 294.90 296.20 294.40 294.40 0.0M
2025-09-22 297.40 297.40 294.60 294.60 0.0M
2025-09-19 294.30 295.00 293.20 295.00 0.0M
2025-09-18 295.30 295.30 295.30 295.30 0.0M
2025-09-17 291.00 291.00 287.60 289.30 0.0M
2025-09-16 289.90 289.90 286.90 286.90 0.0M
2025-09-15 296.60 296.60 291.70 294.50 0.0M
2025-09-12 298.10 299.50 296.20 296.20 0.0M
2025-09-11 293.00 293.00 293.00 293.00 0.0M
2025-09-10 292.20 294.80 292.20 294.80 0.0M
2025-09-09 291.60 293.00 291.60 293.00 0.0M
2025-09-08 288.10 292.30 288.10 291.30 0.0M
2025-09-05 295.70 295.70 287.20 287.20 0.0M
2025-09-04 292.50 292.50 292.10 292.10 0.0M
2025-09-03 292.80 293.30 288.10 288.80 0.0M
2025-09-02 290.00 294.10 286.60 290.20 0.0M
2025-09-01 295.10 295.10 289.80 289.80 0.0M
2025-08-29 296.60 296.60 293.70 293.70 0.0M
2025-08-28 297.10 301.40 297.10 301.40 0.0M
2025-08-27 308.60 311.30 299.20 299.20 0.0M
2025-08-26 298.50 301.50 297.40 297.90 0.0M
2025-08-25 302.10 302.10 299.20 299.20 0.0M
2025-08-22 295.10 301.90 290.70 301.90 0.0M
2025-08-21 291.00 291.00 291.00 291.00 0.0M
2025-08-20 293.00 293.00 290.00 291.60 0.0M
2025-08-19 294.90 294.90 294.90 294.90 0.0M
2025-08-18 288.80 293.70 288.80 293.10 0.0M
2025-08-15 300.40 300.50 299.70 299.70 0.0M
2025-08-14 299.00 301.10 296.40 298.10 0.0M
2025-08-13 288.30 289.00 288.30 289.00 0.0M
2025-08-12 286.00 288.90 281.80 288.90 0.0M
2025-08-11 288.30 288.40 283.80 284.90 0.0M
2025-08-08 288.80 289.60 285.70 285.70 0.0M
2025-08-07 284.30 288.30 284.30 285.40 0.0M
2025-08-06 290.60 293.10 265.20 279.60 0.0M
2025-08-05 301.30 306.10 296.00 296.00 0.0M
2025-08-04 299.90 301.30 297.40 301.10 0.0M
2025-08-01 308.00 308.00 290.50 297.80 0.0M
2025-07-31 307.30 310.00 307.20 310.00 0.0M
2025-07-30 308.80 310.30 304.30 309.20 0.0M
2025-07-29 306.40 311.00 305.50 306.20 0.0M
2025-07-28 309.00 309.00 306.00 307.90 0.0M
2025-07-25 302.30 307.00 302.30 304.60 0.0M
2025-07-24 307.00 308.70 304.80 305.10 0.0M
2025-07-23 304.30 304.30 303.90 304.00 0.0M
2025-07-22 300.00 302.20 297.80 297.80 0.0M
2025-07-21 307.00 309.50 300.10 300.10 0.0M
2025-07-18 307.00 308.80 304.10 306.00 0.0M
2025-07-17 304.90 308.40 300.50 307.70 0.0M
2025-07-16 295.30 305.20 295.30 302.60 0.0M
2025-07-15 296.70 301.50 296.60 300.00 0.0M
2025-07-14 290.10 295.00 290.10 291.00 0.0M
2025-07-11 296.20 296.20 293.10 293.20 0.0M
2025-07-10 291.30 296.40 288.00 294.10 0.0M
2025-07-09 291.20 291.20 288.40 288.40 0.0M
2025-07-08 286.50 286.50 286.50 286.50 0.0M
2025-07-07 293.80 295.90 289.00 289.00 0.0M
2025-07-04 294.70 294.70 292.50 294.50 0.0M
2025-07-03 288.60 296.60 288.50 293.90 0.0M
2025-07-02 289.60 289.60 287.90 287.90 0.0M
2025-07-01 283.50 288.80 281.90 287.20 0.0M
2025-06-30 280.20 284.80 280.20 282.00 0.0M
2025-06-27 277.90 281.40 277.90 281.40 0.0M
2025-06-26 275.70 277.90 275.70 277.90 0.0M
2025-06-25 280.80 280.80 280.80 280.80 0.0M
2025-06-24 279.30 279.60 279.30 279.60 0.0M
2025-06-23 281.70 281.70 276.10 279.00 0.0M
2025-06-20 277.40 277.40 277.40 277.40 0.0M
2025-06-19 279.90 279.90 279.90 279.90 0.0M
2025-06-18 278.90 279.90 278.90 279.90 0.0M
2025-06-17 277.00 277.30 277.00 277.30 0.0M
2025-06-16 277.70 280.00 274.50 280.00 0.0M
2025-06-13 279.90 281.90 277.80 279.80 0.0M
2025-06-11 286.30 286.90 284.50 286.90 0.0M
2025-06-10 281.70 285.50 281.70 283.30 0.0M
2025-06-09 286.00 287.20 284.80 284.80 0.0M
2025-06-06 279.80 284.10 279.80 283.00 0.0M
2025-06-05 282.10 282.10 277.50 282.00 0.0M
2025-06-04 278.50 278.50 277.60 277.60 0.0M
2025-06-03 274.30 279.80 274.30 277.20 0.0M
2025-06-02 277.60 277.60 272.80 272.80 0.0M
2025-05-30 278.00 282.30 275.30 276.00 0.0M
2025-05-29 280.40 282.70 273.60 274.60 0.0M
2025-05-28 278.40 278.50 277.00 277.00 0.0M
2025-05-27 273.20 275.70 271.00 275.70 0.0M
2025-05-26 269.20 269.90 269.20 269.90 0.0M
2025-05-23 272.60 272.60 264.00 268.20 0.0M
2025-05-22 265.00 271.40 264.20 271.40 0.0M
2025-05-21 268.70 271.40 267.50 267.50 0.0M
2025-05-20 275.10 275.50 273.10 273.10 0.0M
2025-05-19 270.60 271.10 270.60 271.10 0.0M
2025-05-16 274.50 275.20 274.50 275.20 0.0M
2025-05-15 275.30 275.30 271.30 275.30 0.0M
2025-05-14 272.40 274.60 272.40 274.20 0.0M
2025-05-13 271.60 277.50 271.60 277.50 0.0M
2025-05-12 264.80 274.00 264.80 271.60 0.0M
2025-05-09 259.00 262.00 258.80 262.00 0.0M
2025-05-08 254.20 261.00 250.50 261.00 0.0M
2025-05-07 225.50 251.60 225.50 249.80 0.0M
2025-05-06 223.70 223.70 223.70 223.70 0.0M
2025-05-05 225.90 226.60 221.20 225.30 0.0M
2025-05-02 218.60 225.30 218.60 222.20 0.0M
2025-04-30 215.70 216.90 213.30 216.90 0.0M
2025-04-29 215.20 218.20 215.20 216.20 0.0M
2025-04-28 218.80 220.80 216.00 216.00 0.0M
2025-04-25 220.20 220.90 218.80 218.90 0.0M
2025-04-24 212.60 217.50 208.50 217.50 0.0M
2025-04-23 210.90 218.90 208.50 213.40 0.0M
2025-04-22 199.30 199.30 199.30 199.30 0.0M
2025-04-17 201.50 201.50 198.95 200.80 0.0M
2025-04-16 203.10 205.60 200.00 200.00 0.0M
2025-04-15 206.00 209.00 206.00 207.00 0.0M
2025-04-14 204.00 207.00 202.00 202.00 0.0M
2025-04-11 207.40 207.80 197.65 202.80 0.0M
2025-04-10 222.80 224.50 203.90 205.90 0.0M
2025-04-09 196.95 220.80 194.85 220.80 0.0M
2025-04-08 213.20 215.00 200.00 200.00 0.0M
2025-04-07 200.50 209.20 197.60 207.50 0.0M
2025-04-04 216.80 216.80 202.30 209.30 0.0M
2025-04-03 233.40 233.40 216.00 218.90 0.0M
2025-04-02 237.80 237.80 237.80 237.80 0.0M
2025-04-01 240.50 240.50 235.10 238.70 0.0M
2025-03-31 236.00 238.80 231.10 238.80 0.0M
2025-03-28 249.80 249.80 238.80 239.90 0.0M
2025-03-27 251.00 251.00 245.10 249.40 0.0M
2025-03-26 253.80 253.80 250.30 250.30 0.0M
2025-03-25 247.30 252.80 247.30 252.80 0.0M
2025-03-24 241.30 246.70 241.30 246.70 0.0M
2025-03-21 236.40 237.20 233.90 233.90 0.0M
2025-03-20 240.70 240.70 239.70 239.70 0.0M
2025-03-19 236.10 239.50 236.10 239.50 0.0M
2025-03-18 238.20 240.50 234.90 235.70 0.0M
2025-03-17 236.50 241.60 236.50 240.70 0.0M
2025-03-14 238.80 238.80 238.00 238.00 0.0M
2025-03-13 239.00 239.00 239.00 239.00 0.0M
2025-03-12 246.60 246.60 240.30 240.30 0.0M
2025-03-11 249.10 249.10 241.40 241.40 0.0M
2025-03-10 252.50 252.50 248.80 248.80 0.0M
2025-03-07 252.90 252.90 247.50 251.00 0.0M
2025-03-06 250.20 250.60 250.20 250.60 0.0M
2025-03-05 254.70 254.70 248.70 254.30 0.0M
2025-03-04 263.50 263.50 252.70 252.70 0.0M
2025-03-03 273.90 278.80 270.00 270.00 0.0M
2025-02-27 274.00 276.50 273.90 273.90 0.0M
2025-02-26 275.20 275.20 275.20 275.20 0.0M
2025-02-25 277.40 281.30 276.00 276.00 0.0M
2025-02-24 284.90 284.90 280.00 280.00 0.0M
2025-02-21 286.80 287.10 282.30 282.30 0.0M
2025-02-20 283.90 286.80 282.50 286.80 0.0M
2025-02-18 278.60 287.50 278.60 287.50 0.0M
2025-02-17 278.90 283.60 278.90 279.60 0.0M
2025-02-14 282.10 282.10 280.60 280.60 0.0M
2025-02-13 287.40 287.40 286.20 286.20 0.0M
2025-02-12 290.70 291.00 289.40 289.40 0.0M
2025-02-11 294.80 296.40 290.20 294.00 0.0M
2025-02-10 262.30 296.60 258.10 294.60 0.0M
2025-02-07 256.80 261.60 256.80 258.40 0.0M
2025-02-06 260.90 263.60 257.00 257.00 0.0M
2025-02-05 260.10 260.70 257.00 257.00 0.0M
2025-02-04 259.80 263.00 259.80 263.00 0.0M
2025-02-03 270.50 270.70 259.20 259.20 0.0M
2025-01-30 271.20 271.20 268.80 268.80 0.0M
2025-01-29 273.20 273.20 270.30 270.30 0.0M
2025-01-27 275.60 275.60 264.00 268.90 0.0M
2025-01-24 275.10 275.10 275.10 275.10 0.0M
2025-01-23 279.90 279.90 277.90 277.90 0.0M
2025-01-22 281.50 281.50 279.40 279.40 0.0M
2025-01-21 280.70 280.70 278.60 278.60 0.0M
2025-01-20 280.30 281.10 277.00 277.00 0.0M
2025-01-17 279.90 279.90 279.90 279.90 0.0M
2025-01-16 266.40 269.90 266.40 269.80 0.0M
2025-01-15 271.00 274.30 269.50 269.50 0.0M
2025-01-14 267.20 272.40 267.20 269.00 0.0M
2025-01-13 269.20 269.50 265.20 269.50 0.0M
2025-01-10 268.20 269.20 267.10 269.20 0.0M
2025-01-09 269.30 269.30 269.00 269.20 0.0M
2025-01-08 268.60 271.00 268.60 271.00 0.0M
2025-01-07 272.20 273.80 272.20 272.40 0.0M
2025-01-06 270.40 275.50 270.40 275.50 0.0M
2025-01-03 271.40 275.70 271.20 274.20 0.0M
2025-01-02 274.30 279.50 273.90 273.90 0.0M