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
2024-12-30 275.90 280.40 275.60 275.60 0.0M
2024-12-27 280.80 280.90 277.80 277.80 0.0M
2024-12-23 280.80 280.90 276.10 276.70 0.0M
2024-12-20 273.10 278.80 273.10 277.80 0.0M
2024-12-19 275.30 275.30 270.80 275.10 0.0M
2024-12-18 279.30 279.30 279.30 279.30 0.0M
2024-12-17 282.50 282.50 277.70 277.70 0.0M
2024-12-16 284.80 285.50 280.80 280.80 0.0M
2024-12-13 290.00 290.00 287.90 289.00 0.0M
2024-12-12 280.70 289.00 280.70 289.00 0.0M
2024-12-11 277.40 284.50 277.40 284.30 0.0M
2024-12-10 281.20 284.30 279.50 279.50 0.0M
2024-12-09 281.60 286.10 279.00 286.10 0.0M
2024-12-05 281.50 281.50 278.30 278.30 0.0M
2024-12-04 280.90 280.90 277.30 278.20 0.0M
2024-12-03 280.90 284.10 278.00 278.00 0.0M
2024-12-02 282.10 284.80 280.20 282.80 0.0M
2024-11-29 282.20 282.20 282.20 282.20 0.0M
2024-11-28 278.20 282.20 278.10 278.10 0.0M
2024-11-27 280.00 280.00 280.00 280.00 0.0M
2024-11-26 282.00 285.00 281.00 283.30 0.0M
2024-11-25 277.10 286.80 276.80 283.60 0.0M
2024-11-22 275.60 283.50 275.20 283.50 0.0M
2024-11-21 267.00 267.00 263.90 265.80 0.0M
2024-11-20 267.40 267.40 267.40 267.40 0.0M
2024-11-19 264.80 264.80 262.50 262.50 0.0M
2024-11-18 274.40 274.40 265.50 266.70 0.0M
2024-11-15 271.70 275.40 270.40 273.00 0.0M
2024-11-14 270.00 272.80 268.70 272.70 0.0M
2024-11-13 260.10 272.70 260.10 271.90 0.0M
2024-11-12 259.30 263.10 259.30 262.00 0.0M
2024-11-11 256.00 261.40 253.60 261.40 0.0M
2024-11-08 258.80 258.80 254.40 254.40 0.0M
2024-11-07 271.60 272.90 252.60 258.00 0.0M
2024-11-06 255.00 271.00 254.00 271.00 0.0M
2024-11-05 245.10 245.10 241.60 243.90 0.0M
2024-11-04 245.10 245.40 245.00 245.00 0.0M
2024-11-01 244.30 248.10 244.30 247.20 0.0M
2024-10-31 243.20 246.40 242.80 246.40 0.0M
2024-10-30 247.00 247.00 247.00 247.00 0.0M
2024-10-29 251.00 251.00 247.20 247.20 0.0M
2024-10-28 252.80 252.80 249.20 251.20 0.0M
2024-10-25 245.90 250.20 245.90 250.20 0.0M
2024-10-24 245.00 245.00 244.60 244.60 0.0M
2024-10-23 248.90 249.30 246.30 249.30 0.0M
2024-10-22 250.40 250.40 246.70 249.40 0.0M
2024-10-21 249.70 253.50 248.70 249.50 0.0M
2024-10-18 249.20 252.90 249.20 252.90 0.0M
2024-10-16 248.10 253.00 248.10 253.00 0.0M
2024-10-15 254.80 255.00 249.30 249.30 0.0M
2024-10-14 249.80 252.00 249.80 251.60 0.0M
2024-10-11 249.20 249.20 249.20 249.20 0.0M
2024-10-10 244.80 244.80 244.80 244.80 0.0M
2024-10-08 243.20 243.20 239.80 239.80 0.0M
2024-10-07 244.50 244.50 241.20 243.80 0.0M
2024-10-04 241.00 241.00 241.00 241.00 0.0M
2024-10-03 242.00 242.00 238.50 238.60 0.0M
2024-10-02 237.30 241.30 237.20 241.30 0.0M
2024-10-01 242.70 242.90 240.60 240.60 0.0M
2024-09-30 238.70 240.40 238.50 239.80 0.0M
2024-09-27 241.60 245.30 241.60 245.30 0.0M
2024-09-26 232.30 238.80 232.10 238.80 0.0M
2024-09-25 231.60 231.60 231.50 231.50 0.0M
2024-09-24 233.30 233.30 232.70 232.70 0.0M
2024-09-23 236.70 236.70 233.00 233.00 0.0M
2024-09-18 238.70 238.70 238.70 238.70 0.0M
2024-09-17 234.10 237.60 234.10 236.00 0.0M
2024-09-16 238.20 239.30 235.10 235.80 0.0M
2024-09-13 234.60 234.60 234.50 234.50 0.0M
2024-09-12 229.60 229.60 229.60 229.60 0.0M
2024-09-11 236.80 236.80 228.00 228.00 0.0M
2024-09-10 232.90 234.40 232.90 234.40 0.0M
2024-09-09 234.90 236.70 234.90 236.70 0.0M
2024-09-06 231.40 235.00 231.40 235.00 0.0M
2024-09-05 230.00 230.90 230.00 230.00 0.0M
2024-09-04 234.90 234.90 234.90 234.90 0.0M
2024-09-03 243.90 247.40 243.90 247.40 0.0M
2024-09-02 247.20 247.40 243.90 243.90 0.0M
2024-08-30 241.50 241.50 241.50 241.50 0.0M
2024-08-28 238.00 238.00 238.00 238.00 0.0M
2024-08-27 238.40 241.70 237.00 237.00 0.0M
2024-08-26 245.30 245.30 240.10 241.00 0.0M
2024-08-23 238.60 240.10 235.30 238.90 0.0M
2024-08-22 240.00 240.00 240.00 240.00 0.0M
2024-08-21 237.20 238.50 237.20 238.50 0.0M
2024-08-20 240.90 240.90 240.90 240.90 0.0M
2024-08-19 239.30 239.80 239.30 239.30 0.0M
2024-08-16 239.20 239.20 236.90 236.90 0.0M
2024-08-15 238.70 244.50 236.00 241.10 0.0M
2024-08-14 238.00 238.00 234.40 234.40 0.0M
2024-08-13 231.80 231.80 231.80 231.80 0.0M
2024-08-12 237.10 237.10 233.50 233.50 0.0M
2024-08-09 239.50 239.50 239.50 239.50 0.0M
2024-08-08 225.30 239.20 225.30 239.20 0.0M
2024-08-07 232.40 240.10 229.50 229.50 0.0M
2024-08-06 226.50 232.00 226.50 232.00 0.0M
2024-08-05 229.20 229.60 223.00 228.20 0.0M
2024-08-02 241.80 245.30 231.50 231.50 0.0M
2024-08-01 259.50 260.40 256.20 256.20 0.0M
2024-07-29 255.10 255.10 250.20 250.20 0.0M
2024-07-26 255.10 255.10 255.10 255.10 0.0M
2024-07-25 241.40 251.60 241.40 251.60 0.0M
2024-07-24 248.50 248.50 248.50 248.50 0.0M
2024-07-23 254.80 255.00 251.00 251.00 0.0M
2024-07-22 249.50 251.20 249.50 249.90 0.0M
2024-07-19 247.50 247.50 247.50 247.50 0.0M
2024-07-18 261.20 261.20 251.00 251.00 0.0M
2024-07-17 267.10 267.10 262.20 262.90 0.0M
2024-07-16 263.60 263.60 263.60 263.60 0.0M
2024-07-15 262.20 263.60 259.30 263.60 0.0M
2024-07-12 253.50 260.70 253.50 260.00 0.0M
2024-07-11 246.40 249.00 246.40 249.00 0.0M
2024-07-10 239.70 240.50 237.80 240.50 0.0M
2024-07-09 243.30 243.30 242.50 242.50 0.0M
2024-07-08 245.40 246.20 242.00 244.10 0.0M
2024-07-05 245.60 247.30 244.40 244.40 0.0M
2024-07-04 245.10 247.70 245.10 247.70 0.0M
2024-07-03 248.30 248.30 245.10 245.10 0.0M
2024-07-02 245.60 246.60 245.10 246.40 0.0M
2024-07-01 260.00 260.00 248.80 248.80 0.0M
2024-06-28 248.20 255.30 248.20 255.30 0.0M
2024-06-26 250.00 250.00 250.00 250.00 0.0M
2024-06-25 246.40 250.10 246.40 249.30 0.0M
2024-06-24 243.20 248.40 242.30 248.40 0.0M
2024-06-21 241.40 241.40 241.40 241.40 0.0M
2024-06-20 245.60 245.60 242.60 243.80 0.0M
2024-06-19 243.60 243.60 243.60 243.60 0.0M
2024-06-18 239.00 239.20 239.00 239.20 0.0M
2024-06-17 236.10 242.30 236.10 242.30 0.0M
2024-06-14 241.30 241.30 233.50 234.60 0.0M
2024-06-13 242.00 242.50 237.00 242.50 0.0M
2024-06-12 242.10 243.40 242.10 243.40 0.0M
2024-06-11 236.20 236.20 236.10 236.10 0.0M
2024-06-10 235.80 239.40 235.80 237.40 0.0M
2024-06-07 236.20 238.30 235.00 238.30 0.0M
2024-06-06 240.30 240.30 233.50 233.50 0.0M
2024-06-05 233.10 237.10 233.10 237.10 0.0M
2024-06-04 234.70 234.70 231.80 234.10 0.0M
2024-06-03 239.70 244.00 234.50 236.50 0.0M
2024-05-31 239.50 239.50 236.80 236.80 0.0M
2024-05-30 235.70 236.00 235.60 236.00 0.0M
2024-05-29 237.80 237.80 235.50 237.50 0.0M
2024-05-28 242.50 242.50 238.60 239.20 0.0M
2024-05-27 245.10 245.10 242.60 242.60 0.0M
2024-05-24 240.60 244.50 240.60 244.50 0.0M
2024-05-23 248.60 251.90 243.50 243.50 0.0M
2024-05-22 251.00 255.60 250.20 250.20 0.0M
2024-05-21 247.40 249.80 247.40 248.70 0.0M
2024-05-20 247.70 249.70 247.70 249.70 0.0M
2024-05-17 251.30 251.80 247.60 248.70 0.0M
2024-05-16 251.50 251.50 249.00 249.00 0.0M
2024-05-15 251.90 254.40 250.20 252.00 0.0M
2024-05-14 250.00 250.10 247.50 250.10 0.0M
2024-05-13 256.00 256.00 248.30 248.30 0.0M
2024-05-10 249.30 249.30 249.30 249.30 0.0M
2024-05-09 252.60 255.50 252.60 255.50 0.0M
2024-05-07 259.70 259.70 238.10 252.10 0.0M
2024-05-06 253.10 257.90 253.10 257.80 0.0M
2024-05-03 251.20 256.10 251.20 254.60 0.0M
2024-05-02 253.80 255.70 250.10 252.60 0.0M
2024-04-30 259.50 259.50 258.50 258.50 0.0M
2024-04-29 263.90 263.90 261.50 261.50 0.0M
2024-04-26 258.80 263.10 258.80 263.10 0.0M
2024-04-25 254.60 259.60 254.60 259.60 0.0M
2024-04-24 259.90 259.90 258.30 258.30 0.0M
2024-04-23 258.90 260.90 254.80 258.30 0.0M
2024-04-22 255.70 257.00 255.70 257.00 0.0M
2024-04-19 257.70 257.70 253.80 253.80 0.0M
2024-04-18 259.60 259.60 259.20 259.20 0.0M
2024-04-17 266.00 268.90 260.10 260.10 0.0M
2024-04-16 261.30 261.30 261.30 261.30 0.0M
2024-04-15 270.20 272.20 268.20 268.20 0.0M
2024-04-11 264.10 264.80 262.70 264.80 0.0M
2024-04-10 264.90 266.60 260.40 261.60 0.0M
2024-04-09 261.50 261.50 261.50 261.50 0.0M
2024-04-08 259.60 260.80 255.70 257.40 0.0M
2024-04-04 256.70 258.00 255.30 255.30 0.0M
2024-04-03 258.20 260.30 258.00 260.30 0.0M
2024-04-02 265.80 265.80 260.60 260.60 0.0M
2024-03-28 269.00 271.00 269.00 269.00 0.0M
2024-03-27 262.50 264.00 262.50 264.00 0.0M
2024-03-26 262.50 262.50 262.50 262.50 0.0M
2024-03-25 264.00 265.50 260.00 262.00 0.0M
2024-03-22 266.50 267.00 263.00 263.00 0.0M
2024-03-21 258.50 268.00 258.50 265.00 0.0M
2024-03-20 256.50 257.50 244.00 244.00 0.0M
2024-03-19 254.00 256.00 251.00 254.50 0.0M
2024-03-18 257.50 258.50 257.50 257.50 0.0M
2024-03-15 258.50 258.50 256.00 257.00 0.0M
2024-03-14 260.00 260.00 255.50 255.50 0.0M
2024-03-13 260.50 261.00 260.50 261.00 0.0M
2024-03-12 261.50 261.50 257.00 257.00 0.0M
2024-03-11 270.50 270.50 266.00 266.00 0.0M
2024-03-08 270.50 270.50 266.50 266.50 0.0M
2024-03-07 268.50 270.50 265.00 268.00 0.0M
2024-03-06 261.00 267.50 260.50 267.50 0.0M
2024-03-05 265.00 265.50 265.00 265.50 0.0M
2024-03-04 268.50 268.50 263.00 263.50 0.0M
2024-03-01 265.50 265.50 264.50 265.00 0.0M
2024-02-29 262.50 263.50 262.50 263.50 0.0M
2024-02-28 260.00 262.00 256.00 262.00 0.0M
2024-02-27 257.50 258.50 254.50 258.50 0.0M
2024-02-26 257.00 258.00 256.00 256.00 0.0M
2024-02-23 259.00 260.50 256.00 260.50 0.0M
2024-02-22 252.50 256.00 252.50 256.00 0.0M
2024-02-21 250.50 252.00 249.50 251.00 0.0M
2024-02-20 259.00 261.00 252.50 252.50 0.0M
2024-02-19 261.50 261.50 261.50 261.50 0.0M
2024-02-16 260.00 261.50 260.00 261.50 0.0M
2024-02-15 259.50 264.50 259.50 262.50 0.0M
2024-02-14 259.00 260.50 259.00 260.50 0.0M
2024-02-13 262.00 262.00 257.50 260.50 0.0M
2024-02-12 261.50 263.50 260.00 260.00 0.0M
2024-02-09 260.50 263.00 260.50 261.50 0.0M
2024-02-08 248.00 256.00 248.00 256.00 0.0M
2024-02-07 243.00 250.00 239.50 249.00 0.0M
2024-02-06 246.00 250.50 241.50 242.00 0.0M
2024-02-05 249.50 250.00 246.50 250.00 0.0M
2024-02-02 243.50 250.00 240.50 249.00 0.0M
2024-02-01 238.50 243.00 236.00 243.00 0.0M
2024-01-31 282.50 282.50 234.50 234.50 0.0M
2024-01-30 282.50 282.50 282.00 282.00 0.0M
2024-01-29 279.00 279.50 279.00 279.50 0.0M
2024-01-26 278.00 278.00 278.00 278.00 0.0M
2024-01-25 274.50 282.50 274.00 282.50 0.0M
2024-01-24 278.50 278.50 278.50 278.50 0.0M
2024-01-23 282.00 283.00 278.50 281.50 0.0M
2024-01-22 276.50 281.00 276.50 280.00 0.0M
2024-01-19 274.50 274.50 274.50 274.50 0.0M
2024-01-17 271.50 273.00 271.00 271.00 0.0M
2024-01-16 277.00 277.00 277.00 277.00 0.0M
2024-01-15 279.50 280.00 276.50 276.50 0.0M
2024-01-12 280.50 280.50 278.00 278.00 0.0M
2024-01-11 274.00 276.00 274.00 276.00 0.0M
2024-01-10 274.50 275.50 274.50 275.50 0.0M
2024-01-09 277.00 277.50 277.00 277.50 0.0M
2024-01-08 275.50 280.00 275.50 277.00 0.0M
2024-01-05 280.50 280.50 277.50 278.00 0.0M
2024-01-04 276.50 276.50 276.50 276.50 0.0M
2024-01-03 284.00 285.50 278.50 279.50 0.0M
2024-01-02 283.50 284.00 279.50 279.50 0.0M