SIGA Technologies

SIGA
🏛️ 美国 →
8.96
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
2022-12-30 7.34 7.38 7.21 7.36 0.5M
2022-12-29 7.34 7.48 7.29 7.41 0.4M
2022-12-28 7.49 7.60 7.25 7.29 0.5M
2022-12-27 7.73 7.75 7.42 7.48 0.6M
2022-12-23 7.75 7.83 7.66 7.76 0.7M
2022-12-22 7.67 7.81 7.56 7.75 0.8M
2022-12-21 7.56 7.87 7.45 7.74 1.3M
2022-12-20 7.52 7.65 7.40 7.46 1.0M
2022-12-19 7.64 7.78 7.48 7.63 0.8M
2022-12-16 7.52 7.69 7.45 7.64 0.9M
2022-12-15 7.70 7.75 7.55 7.60 0.6M
2022-12-14 7.95 7.98 7.75 7.78 0.7M
2022-12-13 8.00 8.23 7.89 7.97 0.8M
2022-12-12 8.08 8.08 7.82 7.88 0.7M
2022-12-09 8.01 8.17 7.99 8.08 0.6M
2022-12-08 8.22 8.25 7.93 8.02 0.5M
2022-12-07 8.17 8.20 8.06 8.19 0.5M
2022-12-06 8.26 8.38 8.06 8.18 0.9M
2022-12-05 8.66 8.79 8.27 8.34 1.0M
2022-12-02 8.96 9.17 8.48 8.66 1.6M
2022-12-01 9.13 9.15 8.74 9.07 1.2M
2022-11-30 9.22 9.25 8.79 9.18 0.7M
2022-11-29 8.99 9.26 8.89 9.18 0.8M
2022-11-28 8.80 9.07 8.70 8.99 1.0M
2022-11-25 9.07 9.12 8.80 8.81 0.6M
2022-11-23 9.28 9.47 9.04 9.16 0.7M
2022-11-22 9.16 9.40 9.02 9.35 0.8M
2022-11-21 9.08 9.29 9.06 9.13 0.9M
2022-11-18 9.40 9.49 9.06 9.12 1.3M
2022-11-17 9.17 9.45 8.98 9.22 1.2M
2022-11-16 9.44 9.53 9.00 9.33 1.4M
2022-11-15 9.87 10.21 9.38 9.44 1.6M
2022-11-14 9.35 10.03 9.34 9.69 1.6M
2022-11-11 9.25 9.59 9.02 9.39 1.4M
2022-11-10 8.97 9.36 8.92 9.27 1.4M
2022-11-09 9.32 9.33 8.59 8.68 2.0M
2022-11-08 9.49 9.50 9.11 9.41 1.0M
2022-11-07 9.09 9.54 8.80 9.48 1.7M
2022-11-04 8.45 9.26 8.32 9.21 2.2M
2022-11-03 8.52 8.62 8.25 8.27 1.5M
2022-11-02 9.28 9.35 8.56 8.57 2.3M
2022-11-01 9.29 9.60 9.16 9.39 1.4M
2022-10-31 9.26 9.40 9.02 9.19 0.8M
2022-10-28 9.07 9.30 8.99 9.24 0.9M
2022-10-27 9.11 9.36 9.02 9.03 0.9M
2022-10-26 9.22 9.61 9.15 9.15 1.1M
2022-10-25 9.10 9.35 9.10 9.19 0.9M
2022-10-24 8.96 9.11 8.60 9.11 1.0M
2022-10-21 8.84 9.03 8.67 8.94 1.0M
2022-10-20 8.87 9.08 8.75 8.78 1.0M
2022-10-19 9.24 9.24 8.79 8.90 1.1M
2022-10-18 9.65 9.86 9.24 9.27 1.1M
2022-10-17 9.34 9.60 9.23 9.52 1.3M
2022-10-14 9.37 9.49 9.11 9.22 0.9M
2022-10-13 8.88 9.42 8.80 9.37 1.4M
2022-10-12 9.09 9.20 8.93 9.06 1.4M
2022-10-11 9.10 9.28 8.89 9.12 1.3M
2022-10-10 9.17 9.31 8.98 9.22 1.1M
2022-10-07 9.34 9.39 8.97 9.18 2.1M
2022-10-06 9.43 9.77 9.28 9.41 1.9M
2022-10-05 10.06 10.25 9.39 9.44 2.5M
2022-10-04 10.27 10.42 10.07 10.14 1.5M
2022-10-03 10.38 10.48 10.06 10.12 1.4M
2022-09-30 10.25 10.85 10.14 10.30 1.7M
2022-09-29 10.76 10.78 9.83 10.20 2.3M
2022-09-28 10.22 10.70 10.21 10.58 1.7M
2022-09-27 10.20 10.62 10.11 10.23 2.2M
2022-09-26 10.13 10.70 9.99 10.02 2.3M
2022-09-23 10.35 10.50 9.95 10.28 2.1M
2022-09-22 10.77 10.94 10.35 10.44 1.9M
2022-09-21 10.77 11.22 10.77 10.86 2.5M
2022-09-20 11.21 11.64 10.89 10.91 2.3M
2022-09-19 11.65 11.99 11.50 11.75 2.2M
2022-09-16 12.56 12.71 11.65 11.82 4.1M
2022-09-15 12.88 13.08 12.58 12.73 2.3M
2022-09-14 13.34 13.58 13.01 13.20 1.7M
2022-09-13 13.59 13.90 12.92 13.34 2.5M
2022-09-12 13.97 14.39 13.42 13.84 3.0M
2022-09-09 13.60 14.48 13.58 13.85 3.7M
2022-09-08 13.55 13.60 13.01 13.49 2.4M
2022-09-07 13.41 13.99 13.33 13.68 1.9M
2022-09-06 14.15 14.23 13.27 13.42 3.7M
2022-09-02 14.58 14.97 14.41 14.45 4.3M
2022-09-01 14.89 14.89 14.06 14.25 3.0M
2022-08-31 15.58 15.88 14.86 15.08 2.8M
2022-08-30 16.17 16.33 15.37 15.75 4.0M
2022-08-29 15.47 16.61 15.46 16.03 4.5M
2022-08-26 17.47 17.99 16.35 16.44 6.4M
2022-08-25 21.04 21.16 17.78 17.85 8.8M
2022-08-24 21.26 22.25 20.75 21.04 3.8M
2022-08-23 22.04 22.10 20.63 21.29 5.3M
2022-08-22 22.98 23.39 21.74 22.28 4.1M
2022-08-19 22.85 24.14 22.20 23.26 5.9M
2022-08-18 24.37 24.78 22.65 23.18 6.8M
2022-08-17 24.16 25.72 24.13 24.77 5.8M
2022-08-16 26.06 26.10 23.53 24.32 6.8M
2022-08-15 24.55 26.99 24.32 26.15 8.7M
2022-08-12 24.62 25.54 23.87 24.75 7.7M
2022-08-11 22.74 25.28 22.33 24.79 13.0M
2022-08-10 22.82 22.98 21.02 22.90 9.2M
2022-08-09 22.20 24.42 21.91 22.79 17.1M
2022-08-08 23.93 24.40 21.24 22.19 13.5M
2022-08-05 19.00 23.87 18.88 23.30 31.2M
2022-08-04 17.68 20.64 16.74 19.47 23.7M
2022-08-03 18.22 19.10 17.38 18.29 10.5M
2022-08-02 17.57 19.14 17.14 18.79 14.6M
2022-08-01 18.61 19.24 16.67 17.26 22.0M
2022-07-29 22.18 22.70 13.40 17.19 50.5M
2022-07-28 17.76 22.44 17.71 22.35 37.7M
2022-07-27 16.85 18.47 16.20 17.90 27.1M
2022-07-26 15.15 17.82 15.07 17.43 40.8M
2022-07-25 14.45 16.34 13.83 15.69 59.8M
2022-07-22 14.05 14.07 11.52 12.16 8.6M
2022-07-21 14.39 14.87 13.91 14.18 4.2M
2022-07-20 14.04 14.64 13.59 14.27 4.9M
2022-07-19 14.23 14.30 13.45 13.98 4.5M
2022-07-18 15.33 15.79 13.62 13.96 11.0M
2022-07-15 13.66 14.99 13.22 14.96 6.9M
2022-07-14 14.22 14.44 12.86 13.56 5.4M
2022-07-13 12.75 15.00 12.74 14.54 13.2M
2022-07-12 12.30 13.27 12.26 13.01 4.0M
2022-07-11 12.62 12.95 12.19 12.45 3.1M
2022-07-08 14.38 14.50 12.44 12.69 8.7M
2022-07-07 12.99 14.05 12.75 13.89 4.7M
2022-07-06 12.54 14.43 12.25 13.11 13.4M
2022-07-05 12.65 12.90 12.01 12.78 3.8M
2022-07-01 11.71 12.78 11.25 12.61 7.1M
2022-06-30 11.10 11.70 11.00 11.58 4.2M
2022-06-29 10.88 11.97 10.65 11.15 9.8M
2022-06-28 10.77 11.60 10.59 11.11 4.6M
2022-06-27 11.77 12.17 10.60 10.88 6.1M
2022-06-24 12.65 13.18 12.03 13.04 6.1M
2022-06-23 12.61 13.55 12.36 13.10 14.8M
2022-06-22 11.90 12.74 11.53 12.44 5.4M
2022-06-21 11.43 12.34 11.19 11.86 5.6M
2022-06-17 11.15 11.48 10.70 11.28 3.6M
2022-06-16 10.16 11.54 10.16 11.27 6.9M
2022-06-15 10.26 10.58 9.87 10.34 3.0M
2022-06-14 9.56 10.66 9.33 10.26 6.3M
2022-06-13 10.17 10.25 9.61 9.71 4.5M
2022-06-10 10.47 11.15 10.39 10.56 6.1M
2022-06-09 10.88 11.60 10.52 10.63 6.8M
2022-06-08 12.10 12.10 10.83 10.96 7.8M
2022-06-07 10.77 12.09 10.77 11.94 15.2M
2022-06-06 11.38 11.53 10.40 10.63 11.2M
2022-06-03 12.53 13.75 11.18 11.62 32.8M
2022-06-02 12.10 13.45 11.11 12.87 27.1M
2022-06-01 10.65 12.50 10.42 12.19 33.9M
2022-05-31 11.76 12.69 10.88 10.94 29.4M
2022-05-27 10.30 14.71 10.25 13.68 102.4M
2022-05-26 8.67 10.26 8.61 9.64 12.7M
2022-05-25 8.85 9.46 8.71 8.80 6.3M
2022-05-24 10.38 10.48 8.47 9.15 26.1M
2022-05-23 14.67 14.80 10.38 10.83 73.4M
2022-05-20 9.11 12.47 8.85 12.40 81.6M
2022-05-19 8.76 9.75 8.00 8.65 39.7M
2022-05-18 7.23 7.43 7.17 7.39 0.3M
2022-05-17 7.47 7.47 7.24 7.28 0.2M
2022-05-16 7.11 7.43 7.11 7.36 0.2M
2022-05-13 7.47 7.66 7.43 7.46 0.3M
2022-05-12 7.69 7.69 7.31 7.42 0.2M
2022-05-11 7.54 7.79 7.47 7.65 0.3M
2022-05-10 7.65 7.77 7.36 7.52 0.2M
2022-05-09 7.49 7.94 7.40 7.61 0.3M
2022-05-06 7.31 7.68 7.24 7.49 0.3M
2022-05-05 7.25 7.47 7.10 7.27 0.2M
2022-05-04 7.11 7.28 7.05 7.23 0.1M
2022-05-03 7.06 7.21 6.98 7.12 0.1M
2022-05-02 6.85 7.08 6.85 7.07 0.2M
2022-04-29 6.81 6.95 6.79 6.87 0.2M
2022-04-28 6.65 6.94 6.64 6.85 0.1M
2022-04-27 6.53 6.71 6.44 6.64 0.1M
2022-04-26 6.64 6.72 6.50 6.50 0.1M
2022-04-25 6.81 6.82 6.65 6.71 0.1M
2022-04-22 6.75 7.00 6.74 6.85 0.1M
2022-04-21 7.17 7.18 6.77 6.81 0.1M
2022-04-20 6.93 7.23 6.93 7.18 0.1M
2022-04-19 6.80 6.99 6.71 6.96 0.1M
2022-04-18 6.81 6.85 6.68 6.77 0.1M
2022-04-14 6.95 6.98 6.83 6.88 0.1M
2022-04-13 6.90 7.06 6.90 6.94 0.2M
2022-04-12 6.98 7.07 6.85 6.88 0.1M
2022-04-11 6.99 7.12 6.88 6.94 0.1M
2022-04-08 7.08 7.29 6.96 7.05 0.2M
2022-04-07 7.08 7.19 7.02 7.11 0.1M
2022-04-06 7.14 7.28 7.06 7.06 0.1M
2022-04-05 7.44 7.52 7.19 7.23 0.2M
2022-04-04 7.56 7.61 7.42 7.46 0.1M
2022-04-01 7.13 7.68 7.12 7.64 0.3M
2022-03-31 7.19 7.33 7.06 7.09 0.3M
2022-03-30 7.28 7.42 7.19 7.28 0.3M
2022-03-29 7.23 7.34 7.09 7.13 0.2M
2022-03-28 7.15 7.23 7.04 7.17 0.1M
2022-03-25 7.03 7.26 7.03 7.15 0.1M
2022-03-24 6.94 7.11 6.88 7.09 0.1M
2022-03-23 7.07 7.20 6.91 6.93 0.1M
2022-03-22 7.07 7.20 6.98 7.15 0.1M
2022-03-21 7.15 7.22 6.87 7.06 0.1M
2022-03-18 7.16 7.39 7.01 7.36 0.4M
2022-03-17 7.20 7.46 7.10 7.14 0.2M
2022-03-16 7.13 7.28 7.06 7.25 0.1M
2022-03-15 6.93 7.19 6.84 7.11 0.1M
2022-03-14 6.96 7.05 6.81 6.92 0.1M
2022-03-11 6.93 7.07 6.78 6.96 0.1M
2022-03-10 6.83 6.95 6.65 6.90 0.1M
2022-03-09 6.70 7.03 6.66 6.97 0.2M
2022-03-08 6.70 6.97 6.63 6.65 0.2M
2022-03-07 6.40 6.84 6.39 6.73 0.2M
2022-03-04 6.24 6.47 6.05 6.43 0.1M
2022-03-03 6.29 6.32 6.18 6.21 0.1M
2022-03-02 6.00 6.30 6.00 6.24 0.1M
2022-03-01 6.01 6.11 5.91 5.96 0.1M
2022-02-28 6.19 6.20 5.94 6.00 0.2M
2022-02-25 6.15 6.23 6.09 6.14 0.1M
2022-02-24 5.92 6.11 5.84 6.09 0.1M
2022-02-23 6.09 6.17 5.97 5.99 0.1M
2022-02-22 6.10 6.15 5.96 6.02 0.2M
2022-02-18 6.17 6.25 6.16 6.17 0.1M
2022-02-17 6.33 6.33 6.20 6.22 0.1M
2022-02-16 6.28 6.48 6.22 6.42 0.1M
2022-02-15 6.52 6.59 6.20 6.28 0.3M
2022-02-14 6.50 6.61 6.46 6.47 0.1M
2022-02-11 6.37 6.51 6.30 6.48 0.1M
2022-02-10 6.50 6.55 6.36 6.40 0.2M
2022-02-09 6.54 6.69 6.44 6.60 0.2M
2022-02-08 6.43 6.46 6.30 6.36 0.1M
2022-02-07 6.31 6.45 6.27 6.43 0.2M
2022-02-04 6.54 6.62 6.29 6.33 0.2M
2022-02-03 6.65 6.76 6.54 6.57 0.2M
2022-02-02 6.67 6.89 6.66 6.72 0.2M
2022-02-01 6.55 6.71 6.39 6.68 0.2M
2022-01-31 6.40 6.53 6.36 6.51 0.2M
2022-01-28 6.18 6.45 6.17 6.45 0.1M
2022-01-27 6.31 6.41 6.17 6.21 0.1M
2022-01-26 6.38 6.58 6.24 6.31 0.2M
2022-01-25 6.40 6.46 6.07 6.31 0.2M
2022-01-24 6.21 6.45 6.06 6.42 0.3M
2022-01-21 6.18 6.57 6.13 6.35 0.2M
2022-01-20 6.54 6.54 6.24 6.26 0.1M
2022-01-19 6.62 6.72 6.42 6.54 0.2M
2022-01-18 6.95 6.95 6.61 6.63 0.1M
2022-01-14 6.78 7.00 6.77 6.99 0.1M
2022-01-13 7.00 7.01 6.78 6.85 0.1M
2022-01-12 7.18 7.21 6.92 7.01 0.2M
2022-01-11 7.09 7.18 6.97 7.13 0.2M
2022-01-10 7.00 7.14 6.87 7.09 0.2M
2022-01-07 7.23 7.23 6.98 7.03 0.1M
2022-01-06 7.21 7.33 7.12 7.19 0.1M
2022-01-05 7.48 7.51 7.17 7.19 0.2M
2022-01-04 7.61 7.65 7.44 7.48 0.2M
2022-01-03 7.53 7.65 7.36 7.61 0.1M