Appian Corp

APPN
🏛️ 美国 →
30.53
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
2021-12-31 68.69 70.24 65.11 65.21 0.4M
2021-12-30 66.60 70.41 66.60 68.50 0.5M
2021-12-29 70.99 70.99 65.83 66.78 0.5M
2021-12-28 72.20 73.63 70.80 70.98 0.5M
2021-12-27 71.57 73.09 70.73 72.22 0.4M
2021-12-23 71.16 72.47 69.33 71.98 0.3M
2021-12-22 70.99 72.96 69.33 71.10 0.5M
2021-12-21 68.86 71.49 67.86 71.30 0.5M
2021-12-20 66.52 69.50 65.44 67.94 0.6M
2021-12-17 64.38 68.99 62.91 68.60 1.1M
2021-12-16 70.57 71.44 65.78 66.21 0.7M
2021-12-15 66.32 70.57 64.31 69.80 0.6M
2021-12-14 70.15 71.34 64.55 66.99 0.8M
2021-12-13 69.85 73.38 69.06 72.52 0.9M
2021-12-10 69.44 71.99 68.75 70.42 0.8M
2021-12-09 72.77 73.97 67.21 68.94 0.7M
2021-12-08 71.65 74.43 68.11 73.08 0.3M
2021-12-07 71.21 74.50 69.64 71.99 0.8M
2021-12-06 68.00 69.17 64.25 68.14 0.6M
2021-12-03 71.64 71.74 64.25 69.35 0.9M
2021-12-02 67.45 70.25 66.68 68.89 0.5M
2021-12-01 75.27 75.95 67.28 68.10 0.6M
2021-11-30 74.55 77.36 70.83 74.35 0.5M
2021-11-29 75.22 76.15 72.68 74.49 0.4M
2021-11-26 73.84 77.77 73.31 74.31 0.3M
2021-11-24 72.85 76.56 71.30 75.95 0.6M
2021-11-23 73.22 74.29 69.79 73.00 0.8M
2021-11-22 76.57 76.90 73.22 74.29 0.8M
2021-11-19 81.77 82.55 76.57 76.80 0.7M
2021-11-18 85.67 85.67 81.00 81.30 0.6M
2021-11-17 89.41 89.42 85.24 85.99 0.4M
2021-11-16 87.68 90.23 86.59 89.58 0.4M
2021-11-15 89.68 90.26 86.79 88.24 0.4M
2021-11-12 89.97 90.79 87.37 89.68 0.5M
2021-11-11 93.24 95.00 89.07 89.20 0.4M
2021-11-10 101.08 101.13 89.88 91.56 0.7M
2021-11-09 98.11 102.26 96.12 102.05 0.6M
2021-11-08 92.87 98.44 92.03 98.11 0.6M
2021-11-05 97.42 97.83 87.69 90.73 1.5M
2021-11-04 99.00 104.45 98.28 103.39 0.6M
2021-11-03 96.51 100.80 94.75 99.00 0.5M
2021-11-02 98.83 99.25 95.22 96.77 0.4M
2021-11-01 99.40 103.17 97.20 98.83 0.4M
2021-10-29 96.57 99.70 96.01 99.41 0.4M
2021-10-28 93.50 97.79 93.33 97.41 0.3M
2021-10-27 96.01 98.24 93.84 94.00 0.3M
2021-10-26 99.85 100.91 94.53 96.04 0.3M
2021-10-25 95.08 99.95 93.59 98.83 0.4M
2021-10-22 97.21 97.46 94.06 95.01 0.3M
2021-10-21 96.78 99.52 95.79 98.66 0.2M
2021-10-20 97.14 97.18 94.58 96.79 0.3M
2021-10-19 95.00 97.99 94.87 97.02 0.4M
2021-10-18 91.39 94.43 90.55 94.25 0.4M
2021-10-15 92.75 94.05 91.33 91.98 0.3M
2021-10-14 92.09 93.00 90.00 91.54 0.5M
2021-10-13 91.35 94.71 91.10 91.59 0.5M
2021-10-12 89.19 91.00 87.40 90.22 0.4M
2021-10-11 90.11 92.74 87.34 87.69 0.8M
2021-10-08 92.08 93.48 90.78 91.21 0.2M
2021-10-07 90.71 94.17 90.71 91.40 0.4M
2021-10-06 86.17 90.75 86.12 89.57 0.5M
2021-10-05 86.92 91.90 86.92 88.32 0.4M
2021-10-04 93.58 93.58 85.20 86.66 0.9M
2021-10-01 92.66 95.36 88.88 94.68 0.5M
2021-09-30 92.07 94.67 90.80 92.51 0.5M
2021-09-29 96.24 96.52 91.54 91.98 0.5M
2021-09-28 103.92 104.27 93.79 94.35 1.0M
2021-09-27 106.04 106.54 102.78 106.45 0.3M
2021-09-24 105.20 107.50 103.06 107.10 0.3M
2021-09-23 103.53 106.26 101.20 105.94 0.4M
2021-09-22 100.70 102.65 99.48 102.23 0.2M
2021-09-21 99.66 101.79 97.33 100.25 0.4M
2021-09-20 101.49 102.71 96.90 98.37 0.5M
2021-09-17 102.73 103.13 99.26 101.64 0.8M
2021-09-16 99.91 101.95 99.04 101.46 0.3M
2021-09-15 98.44 101.33 97.00 101.19 0.3M
2021-09-14 102.70 103.00 98.82 99.45 0.3M
2021-09-13 100.62 102.82 96.88 102.34 0.6M
2021-09-10 106.10 108.68 101.06 101.37 0.4M
2021-09-09 105.54 107.25 103.70 105.25 0.3M
2021-09-08 110.86 110.88 105.06 106.15 0.5M
2021-09-07 113.69 115.39 110.19 111.36 0.3M
2021-09-03 109.92 115.68 109.22 113.69 0.5M
2021-09-02 109.36 112.60 108.06 108.07 0.4M
2021-09-01 107.49 110.91 107.49 108.82 0.3M
2021-08-31 107.89 108.38 106.29 107.20 0.3M
2021-08-30 108.77 110.28 107.46 107.89 0.4M
2021-08-27 102.97 110.12 102.96 108.96 0.5M
2021-08-26 102.02 106.61 102.02 103.00 0.4M
2021-08-25 104.21 105.66 101.90 102.20 0.4M
2021-08-24 101.08 104.21 101.08 104.17 0.4M
2021-08-23 100.94 101.08 96.17 100.86 0.4M
2021-08-20 101.30 103.12 98.14 98.75 0.4M
2021-08-19 99.98 103.24 99.12 101.44 0.6M
2021-08-18 96.27 103.24 95.93 100.97 0.7M
2021-08-17 95.38 95.83 92.82 95.49 0.4M
2021-08-16 98.35 98.35 95.38 96.34 0.4M
2021-08-13 101.52 101.87 98.56 99.13 0.3M
2021-08-12 100.00 103.30 99.83 102.00 0.4M
2021-08-11 107.00 108.42 100.01 100.35 0.7M
2021-08-10 110.17 111.85 105.03 107.00 0.5M
2021-08-09 103.02 109.18 103.02 108.76 0.5M
2021-08-06 107.37 112.87 99.50 103.39 1.1M
2021-08-05 109.09 114.03 107.37 111.90 0.5M
2021-08-04 112.94 114.87 107.68 109.59 0.6M
2021-08-03 114.06 115.26 109.73 113.23 0.4M
2021-08-02 117.00 117.35 112.88 113.93 0.4M
2021-07-30 115.51 118.94 115.01 116.43 0.4M
2021-07-29 120.14 122.98 117.08 117.45 0.3M
2021-07-28 115.30 121.91 115.30 119.95 0.4M
2021-07-27 124.26 124.44 111.20 114.87 0.9M
2021-07-26 125.95 127.49 123.14 124.91 0.3M
2021-07-23 125.62 126.69 122.18 125.77 0.3M
2021-07-22 126.23 129.09 124.26 126.20 0.2M
2021-07-21 123.89 128.05 121.15 125.66 0.3M
2021-07-20 120.00 125.04 116.00 123.37 0.4M
2021-07-19 112.35 119.66 110.17 118.65 0.4M
2021-07-16 117.06 118.47 114.78 115.96 0.3M
2021-07-15 118.79 122.88 111.94 115.78 0.7M
2021-07-14 129.95 131.12 117.33 118.26 0.7M
2021-07-13 130.52 133.60 128.68 129.15 0.3M
2021-07-12 134.71 136.17 128.62 130.97 0.3M
2021-07-09 133.37 133.87 129.23 133.60 0.4M
2021-07-08 128.64 134.39 126.22 132.79 0.4M
2021-07-07 139.25 140.26 129.53 135.41 0.7M
2021-07-06 134.31 139.71 132.75 138.15 0.4M
2021-07-02 137.29 140.65 134.14 134.18 0.4M
2021-07-01 138.43 139.00 133.00 136.03 0.8M
2021-06-30 147.73 147.73 136.60 137.75 1.1M
2021-06-29 144.65 149.82 142.77 149.22 0.8M
2021-06-28 141.06 149.02 141.06 144.64 1.0M
2021-06-25 136.56 140.15 132.75 139.51 0.9M
2021-06-24 134.98 139.67 133.97 135.73 0.7M
2021-06-23 132.84 138.19 129.50 133.00 0.8M
2021-06-22 138.89 139.89 128.71 131.61 1.2M
2021-06-21 131.12 144.24 126.58 138.86 1.6M
2021-06-18 127.13 132.76 125.82 131.34 1.8M
2021-06-17 114.44 131.84 114.44 129.70 2.0M
2021-06-16 110.86 117.16 109.26 116.49 0.9M
2021-06-15 117.35 119.58 110.75 111.15 0.9M
2021-06-14 114.82 119.81 114.19 117.65 1.1M
2021-06-11 111.22 114.41 110.07 113.00 0.8M
2021-06-10 107.05 111.38 104.61 111.04 1.0M
2021-06-09 112.66 112.97 105.40 107.37 1.4M
2021-06-08 95.96 112.85 95.95 111.82 2.4M
2021-06-07 91.00 95.65 88.88 94.70 0.5M
2021-06-04 92.45 93.99 90.18 90.96 0.6M
2021-06-03 92.86 94.54 89.04 91.41 1.2M
2021-06-02 86.92 94.09 86.92 93.97 0.8M
2021-06-01 90.22 92.14 84.90 87.58 1.0M
2021-05-28 89.25 97.76 89.17 90.48 1.3M
2021-05-27 85.85 88.83 83.99 88.36 0.6M
2021-05-26 83.47 86.70 83.21 85.82 0.7M
2021-05-25 86.00 86.60 82.50 83.06 0.6M
2021-05-24 82.95 85.25 81.56 84.09 0.6M
2021-05-21 85.38 85.38 82.07 82.32 0.9M
2021-05-20 85.15 85.42 81.36 84.00 1.0M
2021-05-19 80.00 83.82 78.00 82.43 0.8M
2021-05-18 82.69 86.56 80.94 83.36 0.9M
2021-05-17 82.80 82.80 78.43 81.50 0.8M
2021-05-14 78.99 85.66 78.02 83.26 2.0M
2021-05-13 83.65 85.85 75.45 77.49 1.3M
2021-05-12 85.94 87.22 80.51 82.67 1.1M
2021-05-11 80.42 92.94 80.03 88.77 1.5M
2021-05-10 87.30 90.62 83.51 87.20 1.5M
2021-05-07 87.00 98.95 86.00 88.27 3.0M
2021-05-06 101.15 101.15 94.95 98.93 1.5M
2021-05-05 106.94 109.47 100.45 102.31 0.8M
2021-05-04 111.79 113.00 105.32 106.28 1.3M
2021-05-03 121.99 122.77 115.27 115.49 0.6M
2021-04-30 124.93 127.85 119.62 121.18 1.0M
2021-04-29 136.12 136.75 125.76 127.00 0.5M
2021-04-28 134.99 138.50 132.12 135.46 0.4M
2021-04-27 137.60 138.90 134.21 135.35 0.4M
2021-04-26 130.49 137.45 129.00 136.46 0.5M
2021-04-23 124.00 130.93 122.40 129.46 0.6M
2021-04-22 125.73 127.94 121.33 123.80 0.5M
2021-04-21 118.51 124.65 114.45 124.29 0.5M
2021-04-20 125.50 126.25 117.28 120.32 0.8M
2021-04-19 133.49 135.98 124.64 125.87 0.8M
2021-04-16 138.03 138.20 132.08 135.23 0.5M
2021-04-15 136.94 139.27 133.65 137.59 0.5M
2021-04-14 138.23 142.96 133.24 134.62 0.7M
2021-04-13 131.50 139.08 130.34 137.71 0.6M
2021-04-12 132.32 132.39 127.54 129.70 0.6M
2021-04-09 132.71 134.43 128.40 134.17 0.4M
2021-04-08 133.21 137.00 131.30 135.17 0.5M
2021-04-07 135.79 137.27 129.34 130.43 0.5M
2021-04-06 135.32 139.77 132.98 136.75 0.4M
2021-04-05 139.00 141.00 130.44 134.16 0.5M
2021-04-01 139.35 143.91 136.30 137.27 0.9M
2021-03-31 131.11 134.18 128.16 132.95 0.7M
2021-03-30 123.66 130.33 118.11 127.35 1.1M
2021-03-29 137.68 138.00 122.53 126.65 1.3M
2021-03-26 143.35 144.20 131.93 140.66 0.7M
2021-03-25 136.50 144.17 133.55 141.88 0.6M
2021-03-24 154.61 155.26 139.04 139.88 0.8M
2021-03-23 158.11 161.03 152.00 152.94 0.6M
2021-03-22 154.18 163.28 153.71 160.09 0.8M
2021-03-19 150.29 155.32 147.47 151.66 1.4M
2021-03-18 162.29 163.49 146.81 148.43 1.4M
2021-03-17 163.01 168.42 153.01 167.16 0.8M
2021-03-16 171.50 173.00 162.46 167.18 0.5M
2021-03-15 175.76 176.27 168.62 170.12 0.5M
2021-03-12 166.52 175.93 163.18 173.88 1.1M
2021-03-11 162.00 175.35 160.59 173.92 1.4M
2021-03-10 157.02 165.00 151.80 154.79 1.0M
2021-03-09 143.15 155.42 142.50 149.70 1.4M
2021-03-08 144.95 152.00 136.03 137.14 1.1M
2021-03-05 152.71 154.88 133.76 145.00 2.3M
2021-03-04 160.51 171.99 144.32 152.10 2.1M
2021-03-03 178.22 180.34 156.34 157.35 1.2M
2021-03-02 189.12 189.50 177.78 178.34 0.7M
2021-03-01 176.66 187.37 173.49 186.98 0.6M
2021-02-26 170.01 175.00 162.51 171.90 1.1M
2021-02-25 183.22 187.79 165.35 168.97 1.2M
2021-02-24 180.09 185.29 171.32 183.62 0.7M
2021-02-23 179.16 190.00 160.44 180.99 1.7M
2021-02-22 199.00 206.65 183.68 188.50 1.4M
2021-02-19 210.99 219.99 192.19 203.86 2.1M
2021-02-18 212.00 222.25 206.24 216.65 0.8M
2021-02-17 219.26 221.79 210.03 216.64 0.8M
2021-02-16 228.73 236.38 215.50 222.71 0.8M
2021-02-12 216.62 224.25 212.36 223.99 0.5M
2021-02-11 222.79 225.49 212.64 217.41 0.6M
2021-02-10 220.75 227.61 212.97 219.20 0.7M
2021-02-09 209.31 221.67 206.53 219.68 1.0M
2021-02-08 227.17 228.73 206.39 207.37 1.4M
2021-02-05 223.50 229.18 217.45 226.34 1.2M
2021-02-04 210.96 225.52 205.50 222.78 1.2M
2021-02-03 197.00 209.62 193.50 206.46 1.2M
2021-02-02 211.25 215.98 189.60 193.18 2.0M
2021-02-01 218.61 221.96 200.58 211.07 1.1M
2021-01-29 219.40 224.61 209.33 218.46 1.0M
2021-01-28 236.92 243.74 215.44 215.69 2.0M
2021-01-27 202.73 260.00 202.57 235.24 3.5M
2021-01-26 186.92 216.41 185.65 214.58 3.0M
2021-01-25 205.99 223.95 177.90 187.50 3.3M
2021-01-22 182.12 206.15 182.12 204.85 1.7M
2021-01-21 184.97 184.97 176.09 184.41 1.0M
2021-01-20 185.28 188.87 181.25 182.35 1.0M
2021-01-19 171.37 186.55 170.99 182.91 1.3M
2021-01-15 172.33 174.54 163.28 169.70 1.0M
2021-01-14 161.60 176.67 161.25 174.09 1.5M
2021-01-13 148.62 165.73 148.57 159.55 1.4M
2021-01-12 148.00 148.99 143.29 148.10 0.9M
2021-01-11 148.63 153.95 143.80 147.55 1.1M
2021-01-08 146.82 154.98 144.42 152.01 1.2M
2021-01-07 141.79 147.22 140.06 145.61 1.0M
2021-01-06 146.69 146.69 133.55 138.44 1.8M
2021-01-05 145.95 151.35 144.70 149.80 0.9M
2021-01-04 165.00 166.99 142.29 143.70 2.5M