阿迪达斯

ADSGn
🏛️ 德国 →
186.55
最后更新: 2025-10-01
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
2022-12-30 127.80 128.04 126.00 127.46 0.3M
2022-12-29 125.02 129.44 124.16 128.38 0.4M
2022-12-28 126.34 129.06 125.78 125.78 0.3M
2022-12-27 126.96 127.16 125.30 126.34 0.2M
2022-12-23 124.94 126.78 123.86 125.86 0.3M
2022-12-22 124.90 127.20 124.40 125.16 0.4M
2022-12-21 122.50 129.36 122.50 126.30 0.9M
2022-12-20 119.54 121.30 117.50 118.30 0.6M
2022-12-19 122.90 122.90 119.80 121.18 0.5M
2022-12-16 117.96 122.52 116.66 121.10 1.5M
2022-12-15 122.00 122.38 117.64 118.56 1.0M
2022-12-14 122.80 124.16 121.54 123.98 0.5M
2022-12-13 117.34 126.08 117.18 124.00 0.8M
2022-12-12 117.70 118.24 115.80 117.50 0.4M
2022-12-09 118.38 119.96 117.38 118.90 0.5M
2022-12-08 117.60 117.70 114.60 117.54 0.5M
2022-12-07 118.00 118.98 116.38 117.56 0.5M
2022-12-06 121.56 122.50 118.42 119.06 0.6M
2022-12-05 123.96 127.00 121.60 122.06 0.6M
2022-12-02 123.20 126.34 122.10 124.26 0.6M
2022-12-01 124.64 127.68 123.88 124.92 0.6M
2022-11-30 122.00 123.08 120.80 122.26 0.7M
2022-11-29 123.00 125.64 120.08 120.94 0.6M
2022-11-28 123.38 124.66 121.26 121.26 0.6M
2022-11-25 126.40 126.40 123.10 123.98 0.5M
2022-11-24 124.30 127.60 123.24 126.66 0.4M
2022-11-23 123.30 125.14 121.84 124.30 0.4M
2022-11-22 123.96 125.10 122.02 123.00 0.5M
2022-11-21 128.20 128.72 123.14 124.30 0.6M
2022-11-18 130.04 130.50 125.96 129.20 1.1M
2022-11-17 130.00 130.90 127.84 129.04 0.5M
2022-11-16 131.70 133.24 129.10 129.72 0.8M
2022-11-15 132.48 132.68 127.66 132.12 1.1M
2022-11-14 136.42 137.10 131.32 131.86 1.0M
2022-11-11 130.00 137.06 128.72 135.64 1.4M
2022-11-10 121.80 129.20 119.76 128.00 1.4M
2022-11-09 116.50 125.58 116.26 124.44 1.8M
2022-11-08 114.00 120.48 111.50 120.00 1.8M
2022-11-07 111.92 115.58 108.90 114.96 1.3M
2022-11-04 96.00 121.26 94.97 114.04 4.1M
2022-11-03 95.99 96.77 93.40 93.95 0.9M
2022-11-02 98.23 98.76 96.55 96.88 0.9M
2022-11-01 100.36 101.46 97.95 98.97 0.7M
2022-10-31 100.32 100.40 98.34 98.98 0.6M
2022-10-28 97.72 99.82 96.80 99.35 0.9M
2022-10-27 100.02 103.20 99.26 99.34 1.2M
2022-10-26 100.54 102.46 97.20 102.00 1.3M
2022-10-25 102.70 103.06 94.62 100.50 2.6M
2022-10-24 102.78 105.18 102.10 103.82 1.0M
2022-10-21 105.50 107.10 101.84 103.86 2.3M
2022-10-20 115.58 116.06 112.44 114.80 0.6M
2022-10-19 118.90 118.90 114.62 115.68 0.4M
2022-10-18 120.32 121.30 118.28 118.28 0.5M
2022-10-17 114.30 119.06 112.36 118.18 0.6M
2022-10-14 115.68 116.34 111.74 114.12 0.7M
2022-10-13 109.90 114.74 107.46 113.12 1.0M
2022-10-12 115.08 116.52 111.30 111.88 0.6M
2022-10-11 113.66 115.28 112.50 115.08 0.5M
2022-10-10 113.94 117.94 113.22 114.24 0.7M
2022-10-07 118.26 120.76 115.56 115.56 1.0M
2022-10-06 123.20 125.58 121.14 121.86 0.7M
2022-10-05 125.56 127.44 121.92 122.80 0.8M
2022-10-04 120.66 126.20 119.68 126.20 0.8M
2022-10-03 117.88 119.00 115.02 119.00 0.9M
2022-09-30 120.28 121.04 116.74 118.88 1.5M
2022-09-29 129.12 129.44 122.82 124.02 1.0M
2022-09-28 125.38 130.98 124.36 130.24 1.0M
2022-09-27 128.80 131.54 127.30 127.30 0.9M
2022-09-26 129.14 133.14 128.82 130.10 0.7M
2022-09-23 133.74 134.38 129.44 130.96 0.9M
2022-09-22 133.00 136.42 132.78 133.46 0.6M
2022-09-21 134.10 137.08 133.50 136.48 0.6M
2022-09-20 137.60 138.66 134.10 135.74 0.7M
2022-09-19 135.30 138.40 133.32 136.70 0.5M
2022-09-16 133.50 135.64 132.32 135.14 2.6M
2022-09-15 141.68 142.52 135.78 136.60 0.9M
2022-09-14 142.04 144.76 140.82 142.30 0.6M
2022-09-13 151.16 151.64 142.90 142.90 0.7M
2022-09-12 146.54 151.64 145.78 149.22 0.6M
2022-09-09 142.28 146.76 141.76 145.36 0.6M
2022-09-08 142.66 143.50 138.50 142.36 0.7M
2022-09-07 143.00 143.84 140.02 141.98 0.8M
2022-09-06 142.82 146.74 142.70 144.36 0.5M
2022-09-05 144.06 146.06 142.44 145.20 0.5M
2022-09-02 147.22 149.12 143.36 148.28 0.6M
2022-09-01 146.70 147.02 143.66 145.16 0.6M
2022-08-31 152.38 152.62 148.10 148.28 0.6M
2022-08-30 149.04 154.00 147.80 151.54 0.5M
2022-08-29 150.10 151.60 148.28 148.28 0.6M
2022-08-26 159.42 159.50 150.46 151.54 0.6M
2022-08-25 160.00 160.36 156.92 158.00 0.4M
2022-08-24 155.50 159.10 153.52 158.84 0.4M
2022-08-23 156.82 159.96 155.76 156.30 0.6M
2022-08-22 164.30 164.46 156.62 156.98 0.9M
2022-08-19 165.12 168.20 165.00 165.60 0.6M
2022-08-18 169.88 171.68 166.08 167.52 0.4M
2022-08-17 174.00 176.14 168.62 169.10 0.5M
2022-08-16 173.00 173.36 170.04 173.36 0.4M
2022-08-15 173.98 174.96 171.32 172.94 0.2M
2022-08-12 171.90 173.28 170.14 173.20 0.5M
2022-08-11 174.50 176.04 171.22 172.02 0.3M
2022-08-10 167.34 173.60 164.12 173.36 0.5M
2022-08-09 175.62 176.20 169.00 169.00 0.6M
2022-08-08 173.00 175.54 172.32 175.10 0.3M
2022-08-05 175.36 178.06 171.20 171.56 0.5M
2022-08-04 170.24 178.60 170.14 175.24 0.5M
2022-08-03 166.20 171.28 165.32 171.00 0.5M
2022-08-02 170.42 170.68 165.00 167.08 0.5M
2022-08-01 167.80 173.18 166.68 170.92 0.6M
2022-07-29 164.82 167.80 162.88 167.80 1.0M
2022-07-28 160.64 167.88 160.64 166.34 0.7M
2022-07-27 163.24 165.36 159.40 161.06 1.4M
2022-07-26 174.80 175.36 169.42 169.72 0.6M
2022-07-25 175.14 178.80 174.66 176.02 0.3M
2022-07-22 174.82 179.62 174.00 176.62 0.5M
2022-07-21 173.44 175.12 171.40 175.08 0.4M
2022-07-20 176.56 178.14 171.86 173.90 0.6M
2022-07-19 164.00 175.92 163.46 175.92 0.9M
2022-07-18 161.60 166.68 161.10 165.18 0.4M
2022-07-15 155.16 160.96 153.68 160.96 0.7M
2022-07-14 159.60 163.52 153.52 154.44 0.6M
2022-07-13 160.44 163.96 158.00 160.94 0.5M
2022-07-12 161.50 161.78 158.76 160.66 0.5M
2022-07-11 165.10 166.70 162.12 163.08 0.5M
2022-07-08 168.54 169.70 165.26 168.46 0.6M
2022-07-07 164.74 169.84 164.34 169.28 0.6M
2022-07-06 166.22 166.48 157.26 164.54 1.2M
2022-07-05 168.88 170.06 165.20 166.24 0.7M
2022-07-04 168.26 169.34 166.54 167.66 0.3M
2022-07-01 166.82 169.80 165.70 167.64 0.5M
2022-06-30 167.88 169.18 165.16 168.76 0.8M
2022-06-29 167.06 171.98 166.76 170.02 0.6M
2022-06-28 171.24 173.14 169.46 170.32 0.9M
2022-06-27 172.20 175.84 171.24 171.88 0.5M
2022-06-24 166.78 172.78 165.78 170.36 0.7M
2022-06-23 163.96 168.16 163.60 167.06 0.8M
2022-06-22 163.64 167.04 161.24 164.98 0.5M
2022-06-21 166.36 169.12 165.84 166.08 0.4M
2022-06-20 169.00 169.10 164.96 166.52 0.3M
2022-06-17 162.94 167.60 162.32 166.00 1.3M
2022-06-16 165.06 165.56 160.26 162.00 1.1M
2022-06-15 166.44 169.22 165.46 166.44 0.8M
2022-06-14 167.40 169.50 164.54 164.54 1.1M
2022-06-13 172.04 174.68 169.48 169.68 0.8M
2022-06-10 179.70 180.40 175.70 175.70 0.8M
2022-06-09 185.00 186.06 180.72 181.40 0.7M
2022-06-08 188.32 188.84 184.48 186.98 0.5M
2022-06-07 186.34 187.08 182.56 186.00 0.6M
2022-06-06 188.98 190.10 186.74 188.34 0.4M
2022-06-03 188.82 191.20 186.64 187.14 0.5M
2022-06-02 182.84 188.16 182.72 186.60 0.5M
2022-06-01 185.96 186.40 181.76 182.44 0.5M
2022-05-31 184.00 187.42 183.42 184.46 2.3M
2022-05-30 183.44 185.86 183.10 184.82 0.5M
2022-05-27 178.30 180.94 175.56 179.96 0.6M
2022-05-26 173.30 177.20 173.00 176.76 0.6M
2022-05-25 173.54 173.54 165.80 172.08 0.8M
2022-05-24 172.72 175.28 170.84 171.20 0.7M
2022-05-23 176.42 177.10 172.44 175.48 0.6M
2022-05-20 170.24 175.34 168.30 172.80 1.0M
2022-05-19 172.32 172.68 169.54 171.88 0.7M
2022-05-18 183.40 184.08 175.14 175.98 0.8M
2022-05-17 181.90 186.82 180.44 183.30 0.6M
2022-05-16 179.46 181.68 177.82 180.06 0.6M
2022-05-13 177.30 180.98 175.20 180.96 0.7M
2022-05-12 176.56 182.10 174.90 180.48 0.9M
2022-05-11 176.30 183.86 175.20 181.86 0.9M
2022-05-10 176.24 178.88 173.36 173.36 0.9M
2022-05-09 176.66 180.96 173.54 173.54 0.9M
2022-05-06 183.40 183.50 175.44 181.36 1.3M
2022-05-05 198.98 201.00 187.12 188.22 0.9M
2022-05-04 192.00 195.36 191.36 193.80 0.5M
2022-05-03 193.88 196.52 190.26 192.26 0.7M
2022-05-02 190.30 196.50 189.58 194.18 0.6M
2022-04-29 191.62 195.70 190.64 193.72 0.8M
2022-04-28 186.86 189.10 184.12 188.24 0.7M
2022-04-27 189.00 189.08 182.50 184.24 0.9M
2022-04-26 194.80 195.20 188.12 188.44 0.8M
2022-04-25 194.28 197.50 191.54 192.24 0.7M
2022-04-22 203.95 205.15 199.52 199.52 0.6M
2022-04-21 207.00 209.15 205.00 207.45 0.5M
2022-04-20 203.70 208.75 200.70 208.05 0.6M
2022-04-19 198.88 204.75 197.76 203.70 0.6M
2022-04-14 199.18 201.00 196.62 201.00 0.7M
2022-04-13 198.52 199.74 194.16 197.76 0.8M
2022-04-12 200.00 204.40 197.36 202.40 0.9M
2022-04-11 205.15 205.85 201.20 202.40 0.8M
2022-04-08 206.35 207.85 203.90 207.60 0.6M
2022-04-07 203.15 207.10 201.50 203.70 0.7M
2022-04-06 209.15 209.65 200.10 202.50 0.9M
2022-04-05 212.05 213.90 208.80 209.65 0.4M
2022-04-04 211.00 212.80 207.25 212.60 0.4M
2022-04-01 212.20 213.00 209.55 210.10 0.6M
2022-03-31 217.95 219.15 211.15 211.90 0.8M
2022-03-30 218.20 218.40 213.60 216.40 0.7M
2022-03-29 216.95 218.05 213.40 217.80 0.7M
2022-03-28 213.10 216.55 212.20 212.80 0.5M
2022-03-25 213.30 216.75 211.65 212.45 0.7M
2022-03-24 211.15 213.00 207.90 210.35 0.7M
2022-03-23 218.20 218.40 211.25 211.75 0.8M
2022-03-22 215.55 220.80 215.55 216.65 0.9M
2022-03-21 216.50 219.80 212.50 213.55 0.7M
2022-03-18 214.25 216.60 210.45 216.60 1.8M
2022-03-17 215.90 217.20 210.50 214.15 0.8M
2022-03-16 209.20 217.70 208.20 213.60 1.1M
2022-03-15 205.00 205.50 197.78 203.70 1.1M
2022-03-14 207.05 210.85 205.05 206.10 1.0M
2022-03-11 198.64 211.30 198.64 204.00 1.4M
2022-03-10 211.35 211.80 196.68 197.08 1.4M
2022-03-09 198.24 213.05 195.18 210.15 2.4M
2022-03-08 172.18 187.06 172.00 184.94 1.9M
2022-03-07 177.10 183.40 170.08 176.90 2.3M
2022-03-04 196.50 197.64 187.00 187.00 1.3M
2022-03-03 205.05 208.45 199.02 200.30 0.9M
2022-03-02 201.65 207.45 200.50 205.50 1.3M
2022-03-01 212.35 214.80 204.05 204.35 1.2M
2022-02-28 209.25 212.60 206.50 212.05 1.3M
2022-02-25 213.15 214.35 208.45 213.85 1.3M
2022-02-24 202.15 214.60 200.55 210.15 1.5M
2022-02-23 221.05 224.10 217.35 217.90 0.7M
2022-02-22 218.10 224.70 216.50 223.05 1.0M
2022-02-21 230.55 231.85 222.30 226.00 0.7M
2022-02-18 230.00 233.40 228.15 229.40 0.6M
2022-02-17 234.50 236.15 229.25 230.55 0.7M
2022-02-16 236.90 237.80 232.95 234.25 0.5M
2022-02-15 229.80 235.95 229.50 235.25 0.7M
2022-02-14 230.40 232.75 226.65 231.15 1.0M
2022-02-11 240.00 242.35 235.45 236.20 0.7M
2022-02-10 245.95 248.10 240.80 242.90 0.4M
2022-02-09 241.25 246.05 241.10 244.95 0.5M
2022-02-08 240.45 241.05 235.80 239.10 0.8M
2022-02-07 242.20 242.35 239.40 240.45 0.5M
2022-02-04 242.80 243.80 239.25 240.10 0.7M
2022-02-03 246.75 246.95 241.10 242.25 0.7M
2022-02-02 245.35 247.70 244.45 246.15 0.5M
2022-02-01 244.30 245.85 242.15 243.75 0.6M
2022-01-31 238.60 243.70 238.35 242.25 0.9M
2022-01-28 241.20 242.00 231.55 236.15 1.1M
2022-01-27 237.70 244.55 237.20 242.15 0.8M
2022-01-26 241.05 247.05 240.00 243.20 0.9M
2022-01-25 243.35 244.15 235.75 237.75 1.1M
2022-01-24 249.20 251.30 240.50 240.75 1.0M
2022-01-21 250.65 255.70 248.05 250.60 0.9M
2022-01-20 258.20 259.95 253.10 255.65 0.6M
2022-01-19 250.95 258.20 250.00 253.60 0.6M
2022-01-18 252.05 258.60 248.40 254.20 0.7M
2022-01-17 253.95 256.95 251.95 252.65 0.4M
2022-01-14 253.00 255.10 251.80 252.35 0.5M
2022-01-13 252.15 257.40 251.70 256.20 0.6M
2022-01-12 257.00 257.55 251.40 254.00 0.6M
2022-01-11 249.35 258.15 249.25 254.75 1.1M
2022-01-10 246.15 248.90 243.45 244.25 0.8M
2022-01-07 252.50 252.70 245.60 247.45 0.7M
2022-01-06 257.15 257.80 251.10 252.75 0.6M
2022-01-05 260.00 263.75 259.45 260.85 0.4M
2022-01-04 259.75 262.90 258.05 258.50 0.5M
2022-01-03 254.35 260.15 253.95 259.10 0.5M