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
2022-12-29 238.40 242.10 238.40 242.10 0.0M
2022-12-28 239.00 239.00 239.00 239.00 0.0M
2022-12-27 242.45 242.45 242.45 242.45 0.0M
2022-12-23 243.30 243.30 241.65 241.75 0.0M
2022-12-21 247.40 247.40 247.40 247.40 0.0M
2022-12-20 239.00 239.00 239.00 239.00 0.0M
2022-12-19 240.15 240.15 234.00 234.00 0.0M
2022-12-16 240.35 240.35 240.35 240.35 0.0M
2022-12-15 253.30 253.30 248.80 248.80 0.0M
2022-12-14 253.65 255.55 252.60 255.55 0.0M
2022-12-13 249.25 255.60 249.25 254.00 0.0M
2022-12-08 240.80 240.80 240.80 240.80 0.0M
2022-12-07 247.35 247.35 244.90 244.90 0.0M
2022-12-06 248.15 251.20 245.30 245.30 0.0M
2022-12-05 251.75 251.75 246.75 250.50 0.0M
2022-12-02 249.70 249.70 249.70 249.70 0.0M
2022-12-01 254.75 255.30 250.00 252.35 0.0M
2022-11-30 248.70 248.70 247.80 248.25 0.0M
2022-11-28 252.35 254.65 249.35 251.10 0.0M
2022-11-25 256.45 256.45 254.35 255.40 0.0M
2022-11-24 254.35 258.30 254.30 258.30 0.0M
2022-11-23 260.15 260.15 256.90 258.05 0.0M
2022-11-22 259.60 262.05 258.70 258.70 0.0M
2022-11-21 257.75 261.50 256.90 257.75 0.0M
2022-11-18 251.15 251.15 251.15 251.15 0.0M
2022-11-17 253.10 256.60 250.00 250.00 0.0M
2022-11-16 253.60 253.60 253.60 253.60 0.0M
2022-11-15 260.15 263.00 259.80 263.00 0.0M
2022-11-14 266.00 266.60 264.60 266.60 0.0M
2022-11-11 257.10 264.15 257.10 264.15 0.0M
2022-11-10 251.50 262.00 251.50 261.15 0.0M
2022-11-09 250.45 254.20 250.45 254.20 0.0M
2022-11-08 250.50 251.60 250.50 251.60 0.0M
2022-11-07 251.00 251.00 247.10 247.10 0.0M
2022-11-04 243.50 243.50 243.50 243.50 0.0M
2022-11-03 239.15 250.10 239.15 250.10 0.0M
2022-11-02 232.60 245.30 232.60 240.70 0.0M
2022-11-01 260.20 260.20 256.80 256.80 0.0M
2022-10-31 259.15 262.80 258.00 262.80 0.0M
2022-10-28 244.65 259.85 244.65 259.85 0.0M
2022-10-27 241.95 246.75 238.35 246.75 0.0M
2022-10-25 240.00 240.00 240.00 240.00 0.0M
2022-10-24 236.00 236.00 236.00 236.00 0.0M
2022-10-21 228.75 229.45 228.75 229.45 0.0M
2022-10-20 237.00 237.00 235.45 235.45 0.0M
2022-10-18 241.35 241.35 238.55 238.55 0.0M
2022-10-17 232.80 233.00 232.80 233.00 0.0M
2022-10-14 234.05 234.05 234.05 234.05 0.0M
2022-10-13 231.25 231.25 231.25 231.25 0.0M
2022-10-12 235.20 235.35 235.20 235.35 0.0M
2022-10-11 235.45 235.45 235.45 235.45 0.0M
2022-10-07 239.35 239.35 239.35 239.35 0.0M
2022-10-06 235.65 235.65 235.65 235.65 0.0M
2022-10-05 238.10 238.10 238.10 238.10 0.0M
2022-10-03 221.55 229.55 221.45 229.55 0.0M
2022-09-29 221.60 221.60 217.05 217.05 0.0M
2022-09-28 222.50 222.50 222.50 222.50 0.0M
2022-09-27 225.00 225.00 219.75 219.75 0.0M
2022-09-26 227.25 227.25 227.25 227.25 0.0M
2022-09-23 230.85 230.85 230.85 230.85 0.0M
2022-09-22 228.15 228.15 228.10 228.10 0.0M
2022-09-20 238.30 238.30 238.30 238.30 0.0M
2022-09-16 244.45 244.45 244.45 244.45 0.0M
2022-09-15 254.10 254.10 254.10 254.10 0.0M
2022-09-14 248.00 248.00 248.00 248.00 0.0M
2022-09-13 255.85 255.85 250.90 250.90 0.0M
2022-09-12 253.75 254.45 252.00 252.00 0.0M
2022-09-08 241.25 241.25 241.25 241.25 0.0M
2022-09-05 238.70 238.70 238.70 238.70 0.0M
2022-09-01 236.75 238.15 236.75 238.15 0.0M
2022-08-31 236.95 236.95 236.95 236.95 0.0M
2022-08-30 240.90 240.90 240.90 240.90 0.0M
2022-08-26 248.05 248.05 237.90 237.90 0.0M
2022-08-25 242.55 248.75 242.55 248.75 0.0M
2022-08-23 244.30 247.35 244.30 244.90 0.0M
2022-08-22 247.95 249.55 247.95 249.55 0.0M
2022-08-19 255.60 255.60 249.55 249.55 0.0M
2022-08-18 249.80 249.80 249.80 249.80 0.0M
2022-08-17 253.30 253.30 253.30 253.30 0.0M
2022-08-15 252.45 255.75 252.25 255.75 0.0M
2022-08-12 246.70 246.70 246.70 246.70 0.0M
2022-08-10 240.00 243.00 238.15 243.00 0.0M
2022-08-08 247.75 247.75 247.75 247.75 0.0M
2022-08-05 246.30 248.00 246.30 247.00 0.0M
2022-08-04 245.05 245.05 245.05 245.05 0.0M
2022-08-03 246.25 246.25 243.70 243.70 0.0M
2022-08-02 244.25 247.45 244.25 247.45 0.0M
2022-08-01 252.70 252.75 248.15 248.15 0.0M
2022-07-29 245.30 245.30 245.30 245.30 0.0M
2022-07-28 234.00 242.00 234.00 242.00 0.0M
2022-07-27 228.70 236.00 228.70 236.00 0.0M
2022-07-26 215.35 215.35 215.35 215.35 0.0M
2022-07-25 218.15 218.15 215.05 215.25 0.0M
2022-07-22 217.65 217.65 216.15 216.15 0.0M
2022-07-21 210.00 210.00 210.00 210.00 0.0M
2022-07-20 210.25 210.25 210.25 210.25 0.0M
2022-07-19 210.05 211.20 210.05 211.20 0.0M
2022-07-18 207.25 207.25 203.15 203.15 0.0M
2022-07-15 200.65 200.65 200.65 200.65 0.0M
2022-07-13 193.98 193.98 193.98 193.98 0.0M
2022-07-12 200.65 201.30 200.65 201.30 0.0M
2022-07-11 195.98 201.10 195.98 201.10 0.0M
2022-07-07 196.20 196.20 196.20 196.20 0.0M
2022-07-06 195.84 197.48 195.84 197.48 0.0M
2022-07-05 190.70 192.60 190.70 192.60 0.0M
2022-07-04 190.80 190.80 190.80 190.80 0.0M
2022-07-01 190.00 190.00 190.00 190.00 0.0M
2022-06-30 188.50 188.50 188.50 188.50 0.0M
2022-06-29 187.48 187.48 187.48 187.48 0.0M
2022-06-28 191.70 191.70 191.70 191.70 0.0M
2022-06-27 191.50 191.50 191.50 191.50 0.0M
2022-06-24 188.70 188.70 188.70 188.70 0.0M
2022-06-23 186.20 188.12 185.08 185.30 0.0M
2022-06-22 180.48 180.48 180.48 180.48 0.0M
2022-06-21 182.52 183.26 182.52 183.26 0.0M
2022-06-20 181.68 181.68 181.68 181.68 0.0M
2022-06-16 194.08 194.08 186.82 186.82 0.0M
2022-06-15 192.84 198.54 192.84 198.54 0.0M
2022-06-14 192.34 192.34 192.34 192.34 0.0M
2022-06-13 197.94 197.94 193.12 193.12 0.0M
2022-06-10 201.00 201.00 200.70 200.70 0.0M
2022-06-09 199.30 199.80 199.30 199.80 0.0M
2022-06-08 201.40 201.40 200.95 200.95 0.0M
2022-06-07 200.50 200.50 200.50 200.50 0.0M
2022-06-06 206.70 206.70 200.70 200.70 0.0M
2022-06-03 203.70 203.70 203.70 203.70 0.0M
2022-06-02 202.30 204.70 202.30 204.70 0.0M
2022-06-01 201.30 204.75 200.45 204.75 0.0M
2022-05-30 198.36 198.36 195.62 197.56 0.0M
2022-05-26 184.88 184.88 184.88 184.88 0.0M
2022-05-24 186.60 186.60 186.60 186.60 0.0M
2022-05-23 191.28 191.40 188.50 188.50 0.0M
2022-05-20 190.78 190.78 190.78 190.78 0.0M
2022-05-19 187.38 187.38 183.78 185.76 0.0M
2022-05-18 190.00 190.00 186.50 186.50 0.0M
2022-05-17 194.10 194.62 194.10 194.62 0.0M
2022-05-16 196.28 196.28 193.84 193.84 0.0M
2022-05-13 198.64 198.64 198.64 198.64 0.0M
2022-05-12 188.24 199.64 188.24 193.48 0.0M
2022-05-11 196.40 196.40 189.22 189.22 0.0M
2022-05-10 192.50 196.36 191.02 196.36 0.0M
2022-05-09 200.35 203.30 191.68 192.78 0.0M
2022-05-06 203.00 203.60 198.44 203.60 0.0M
2022-05-05 210.10 210.10 202.00 202.00 0.0M
2022-05-04 205.15 208.75 203.65 207.15 0.0M
2022-05-03 235.35 235.35 203.00 203.00 0.0M
2022-05-02 242.60 242.60 233.90 233.90 0.0M
2022-04-27 241.40 243.25 241.40 243.25 0.0M
2022-04-26 242.55 242.55 242.55 242.55 0.0M
2022-04-25 240.15 243.45 238.70 238.70 0.0M
2022-04-21 248.95 253.90 248.95 251.90 0.0M
2022-04-20 251.85 254.55 251.85 254.55 0.0M
2022-04-19 243.20 243.20 243.20 243.20 0.0M
2022-04-14 248.30 248.30 248.30 248.30 0.0M
2022-04-13 241.75 243.90 241.75 243.90 0.0M
2022-04-11 249.00 249.00 249.00 249.00 0.0M
2022-04-08 251.75 251.75 247.55 247.55 0.0M
2022-04-07 246.75 251.35 246.75 247.70 0.0M
2022-04-06 258.40 258.40 247.75 247.75 0.0M
2022-04-05 258.40 258.40 258.40 258.40 0.0M
2022-04-04 259.85 259.85 256.45 256.45 0.0M
2022-04-01 256.25 256.25 256.20 256.20 0.0M
2022-03-29 254.70 254.70 252.60 252.60 0.0M
2022-03-28 252.60 252.60 252.60 252.60 0.0M
2022-03-25 249.10 253.30 247.50 253.30 0.0M
2022-03-24 248.20 248.80 248.20 248.80 0.0M
2022-03-23 247.50 248.90 247.50 248.90 0.0M
2022-03-22 250.00 250.00 248.60 248.60 0.0M
2022-03-21 250.90 250.90 245.60 245.60 0.0M
2022-03-18 246.90 246.90 246.90 246.90 0.0M
2022-03-16 241.60 241.60 241.60 241.60 0.0M
2022-03-15 232.70 232.70 232.70 232.70 0.0M
2022-03-14 238.60 238.60 237.60 237.60 0.0M
2022-03-11 237.30 237.30 237.30 237.30 0.0M
2022-03-09 254.70 254.70 254.70 254.70 0.0M
2022-03-08 250.00 252.40 250.00 252.40 0.0M
2022-03-07 246.00 247.70 246.00 247.70 0.0M
2022-03-04 244.90 244.90 244.90 244.90 0.0M
2022-03-03 242.60 242.60 242.60 242.60 0.0M
2022-03-02 243.50 243.50 243.50 243.50 0.0M
2022-03-01 239.80 239.80 235.00 235.00 0.0M
2022-02-28 239.30 240.00 236.10 240.00 0.0M
2022-02-25 237.20 237.20 237.20 237.20 0.0M
2022-02-24 221.50 231.40 221.50 231.40 0.0M
2022-02-23 228.90 228.90 226.90 227.90 0.0M
2022-02-22 229.00 229.70 229.00 229.70 0.0M
2022-02-21 236.10 236.10 229.80 229.80 0.0M
2022-02-18 237.20 237.20 235.40 235.40 0.0M
2022-02-17 237.50 237.50 236.90 236.90 0.0M
2022-02-15 239.90 240.90 237.90 240.90 0.0M
2022-02-14 234.30 237.20 234.20 236.00 0.0M
2022-02-11 241.10 241.10 236.60 236.80 0.0M
2022-02-10 251.30 251.30 249.10 249.10 0.0M
2022-02-09 251.10 251.10 250.10 250.10 0.0M
2022-02-08 244.30 246.20 242.70 246.20 0.0M
2022-02-07 243.30 243.30 243.30 243.30 0.0M
2022-02-04 245.70 249.00 241.20 241.20 0.0M
2022-02-03 253.60 253.60 253.60 253.60 0.0M
2022-02-01 258.90 258.90 253.70 256.40 0.0M
2022-01-31 254.20 255.90 254.20 255.90 0.0M
2022-01-28 257.10 257.10 246.60 252.60 0.0M
2022-01-27 269.90 279.30 245.00 258.30 0.0M
2022-01-26 270.00 270.00 261.70 261.70 0.0M
2022-01-25 275.00 275.50 264.70 264.70 0.0M
2022-01-24 275.70 275.70 268.10 271.40 0.0M
2022-01-21 275.40 280.10 273.90 280.10 0.0M
2022-01-20 276.80 281.70 276.80 281.70 0.0M
2022-01-19 282.00 282.00 279.70 279.70 0.0M
2022-01-18 282.00 282.00 278.90 278.90 0.0M
2022-01-17 286.80 286.80 282.70 282.70 0.0M
2022-01-14 283.30 283.30 283.30 283.30 0.0M
2022-01-13 294.00 295.60 289.20 289.20 0.0M
2022-01-11 293.10 293.20 292.00 292.00 0.0M
2022-01-10 285.30 291.00 280.80 291.00 0.0M
2022-01-07 296.00 296.00 289.40 289.40 0.0M
2022-01-06 296.30 297.30 295.30 295.30 0.0M
2022-01-05 302.10 304.30 302.10 302.10 0.0M
2022-01-04 303.00 303.00 302.90 302.90 0.0M
2022-01-03 309.80 309.80 298.30 298.60 0.0M