德国大陆集团

CONG
🏛️ 德国 →
56.40
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 56.74 57.10 55.98 55.98 0.1M
2022-12-29 55.70 57.34 55.64 57.12 0.2M
2022-12-28 56.78 56.78 55.88 56.20 0.2M
2022-12-27 56.76 57.14 56.34 56.62 0.1M
2022-12-23 55.24 56.82 54.92 56.16 0.2M
2022-12-22 56.68 57.00 54.84 55.14 0.3M
2022-12-21 55.72 56.82 55.32 56.82 0.2M
2022-12-20 55.14 55.70 54.74 55.34 0.2M
2022-12-19 56.74 57.08 55.66 55.68 0.4M
2022-12-16 57.50 58.08 56.00 56.48 0.7M
2022-12-15 57.44 58.64 57.06 57.40 0.6M
2022-12-14 57.22 58.38 57.10 58.30 0.4M
2022-12-13 56.60 59.48 56.60 57.68 0.5M
2022-12-12 56.56 56.82 55.30 56.46 0.3M
2022-12-09 55.96 57.50 55.96 57.14 0.5M
2022-12-08 55.06 56.22 54.30 55.80 0.4M
2022-12-07 55.32 56.20 54.86 54.94 0.3M
2022-12-06 56.56 56.94 55.50 55.80 0.2M
2022-12-05 57.60 57.62 56.10 56.98 0.3M
2022-12-02 56.94 57.26 55.92 57.26 0.4M
2022-12-01 58.06 58.38 56.44 57.02 0.4M
2022-11-30 58.10 58.66 57.28 57.28 0.8M
2022-11-29 57.50 58.12 56.56 57.88 0.4M
2022-11-28 57.04 57.26 56.52 56.94 0.3M
2022-11-25 57.32 57.44 56.26 57.22 0.2M
2022-11-24 56.34 57.86 56.32 57.24 0.2M
2022-11-23 56.60 57.00 54.92 56.26 0.3M
2022-11-22 56.42 57.06 55.76 56.64 0.4M
2022-11-21 56.34 56.84 55.86 56.52 0.0M
2022-11-18 55.18 57.04 55.00 56.76 0.7M
2022-11-17 58.40 58.44 54.68 55.74 0.7M
2022-11-16 60.20 60.20 57.44 57.66 0.8M
2022-11-15 62.62 62.72 59.22 60.56 0.9M
2022-11-14 62.32 62.82 60.54 61.76 0.5M
2022-11-11 60.82 62.42 60.28 61.62 0.6M
2022-11-10 53.98 61.00 53.84 59.76 1.4M
2022-11-09 55.94 56.50 54.08 55.54 0.7M
2022-11-08 54.84 56.34 54.20 56.32 0.6M
2022-11-07 53.80 55.56 53.50 55.16 0.7M
2022-11-04 50.48 55.84 50.40 54.20 1.0M
2022-11-03 50.54 50.62 48.35 49.50 0.6M
2022-11-02 53.48 53.62 51.38 51.40 0.4M
2022-11-01 52.94 54.24 52.48 53.24 0.4M
2022-10-31 52.36 52.96 51.64 52.48 0.3M
2022-10-28 52.18 52.18 50.72 51.88 0.3M
2022-10-27 51.70 52.92 51.40 52.68 0.4M
2022-10-26 51.00 51.86 50.32 51.84 0.4M
2022-10-25 52.54 52.86 50.22 51.74 0.5M
2022-10-24 51.54 52.88 50.70 51.88 0.7M
2022-10-21 50.18 51.20 49.63 50.70 0.4M
2022-10-20 49.34 52.22 48.59 50.96 0.5M
2022-10-19 50.18 50.52 49.18 49.77 0.3M
2022-10-18 50.92 51.24 49.70 50.14 0.4M
2022-10-17 48.60 50.20 48.23 50.08 0.4M
2022-10-14 49.00 49.78 47.83 48.53 0.5M
2022-10-13 46.12 48.68 45.96 48.50 0.7M
2022-10-12 47.68 47.82 46.13 46.46 0.4M
2022-10-11 47.51 48.00 46.15 47.88 0.4M
2022-10-10 46.60 49.17 46.39 48.00 0.8M
2022-10-07 46.63 49.15 46.33 47.95 0.8M
2022-10-06 46.85 47.62 46.46 47.00 0.4M
2022-10-05 48.67 48.80 45.49 46.31 1.0M
2022-10-04 48.30 49.24 47.92 49.04 0.5M
2022-10-03 45.16 47.47 44.64 47.19 0.5M
2022-09-30 45.15 46.14 44.31 45.95 0.7M
2022-09-29 47.72 47.80 44.44 44.77 0.9M
2022-09-28 47.20 47.95 45.81 47.95 0.8M
2022-09-27 48.49 48.97 47.39 47.84 0.7M
2022-09-26 48.46 49.55 47.42 47.69 0.8M
2022-09-23 53.66 53.66 48.24 48.51 1.0M
2022-09-22 53.34 54.54 53.02 53.32 0.4M
2022-09-21 54.72 55.26 54.16 54.82 0.4M
2022-09-20 56.50 57.76 55.20 55.48 0.4M
2022-09-19 56.02 56.40 55.00 56.14 0.3M
2022-09-16 55.00 56.54 53.60 56.24 1.1M
2022-09-15 56.44 57.04 55.28 55.84 0.5M
2022-09-14 56.62 57.68 55.52 56.30 0.5M
2022-09-13 59.44 59.50 56.70 57.00 0.5M
2022-09-12 57.88 59.62 57.82 59.22 0.5M
2022-09-09 55.90 57.68 55.90 57.36 0.4M
2022-09-08 56.78 56.98 54.84 55.76 0.5M
2022-09-07 55.62 57.48 55.58 57.18 0.4M
2022-09-06 54.72 56.60 54.64 56.26 0.4M
2022-09-05 56.30 56.60 54.50 54.86 0.6M
2022-09-02 57.78 58.36 56.80 58.28 0.6M
2022-09-01 56.96 57.10 56.16 56.50 0.3M
2022-08-31 58.86 58.86 56.96 57.48 0.6M
2022-08-30 57.76 58.94 57.10 58.38 0.4M
2022-08-29 55.88 57.78 55.56 57.50 0.6M
2022-08-26 58.34 59.16 56.06 56.38 1.1M
2022-08-25 60.62 60.76 59.44 59.72 0.6M
2022-08-24 60.12 61.00 59.52 60.20 0.4M
2022-08-23 60.10 61.16 59.74 60.72 0.6M
2022-08-22 62.74 62.88 60.04 60.58 0.7M
2022-08-19 64.20 64.86 63.06 63.06 0.5M
2022-08-18 64.22 65.44 64.20 64.92 0.3M
2022-08-17 67.30 67.56 63.78 64.00 0.7M
2022-08-16 65.70 67.52 65.70 67.22 0.5M
2022-08-15 67.00 67.28 65.04 65.52 0.3M
2022-08-12 66.16 67.90 66.14 67.04 0.6M
2022-08-11 67.48 67.58 65.32 65.74 0.5M
2022-08-10 64.56 67.82 64.56 67.10 0.6M
2022-08-09 67.70 69.32 64.22 64.90 0.9M
2022-08-08 68.26 69.56 68.00 69.44 0.3M
2022-08-05 68.98 69.26 67.22 68.08 0.4M
2022-08-04 70.78 72.70 69.08 69.28 0.5M
2022-08-03 67.10 70.78 66.24 70.78 0.5M
2022-08-02 67.88 67.88 66.58 67.12 0.4M
2022-08-01 69.30 69.80 68.36 68.58 0.3M
2022-07-29 68.74 69.84 68.26 69.22 0.6M
2022-07-28 67.60 68.64 66.96 67.82 0.6M
2022-07-27 69.50 69.80 66.06 67.02 0.7M
2022-07-26 70.50 70.90 68.16 69.08 0.3M
2022-07-25 70.20 72.48 69.24 70.88 0.5M
2022-07-22 71.34 71.66 69.74 70.54 0.4M
2022-07-21 71.12 72.00 69.50 71.76 0.5M
2022-07-20 71.20 73.00 69.78 71.30 0.6M
2022-07-19 66.86 71.44 66.32 70.86 0.4M
2022-07-18 66.52 68.60 66.52 68.24 0.3M
2022-07-15 63.08 66.02 62.78 65.94 0.5M
2022-07-14 65.30 66.30 62.02 62.80 0.4M
2022-07-13 65.58 65.96 64.10 65.26 0.3M
2022-07-12 64.66 65.94 63.66 65.94 0.4M
2022-07-11 66.50 67.36 65.28 65.32 0.3M
2022-07-08 65.66 67.90 64.60 67.80 0.7M
2022-07-07 64.36 66.28 63.70 65.72 0.5M
2022-07-06 64.74 65.64 63.18 63.42 0.5M
2022-07-05 67.18 67.24 62.44 62.54 0.5M
2022-07-04 66.74 66.96 65.54 66.34 0.3M
2022-07-01 65.78 67.60 65.00 66.38 0.5M
2022-06-30 68.22 68.22 64.14 66.50 0.7M
2022-06-29 70.50 71.74 67.74 68.68 0.8M
2022-06-28 69.12 71.20 68.92 70.00 0.4M
2022-06-27 68.00 70.14 67.54 68.28 0.4M
2022-06-24 67.82 67.88 65.42 66.62 0.5M
2022-06-23 70.52 71.14 67.40 67.40 0.4M
2022-06-22 71.14 71.30 68.58 70.84 0.7M
2022-06-21 72.48 73.68 72.32 72.50 0.3M
2022-06-20 70.26 73.02 69.76 72.22 0.4M
2022-06-17 69.36 70.30 68.38 69.62 1.0M
2022-06-16 72.28 72.68 68.52 69.22 0.6M
2022-06-15 71.94 74.00 71.88 73.04 0.5M
2022-06-14 71.66 72.00 70.42 70.62 0.4M
2022-06-13 71.64 73.28 70.32 70.98 0.7M
2022-06-10 74.80 75.38 73.16 73.64 0.5M
2022-06-09 74.14 76.40 74.00 75.36 0.4M
2022-06-08 74.70 75.54 73.80 75.12 0.4M
2022-06-07 73.48 74.88 73.26 74.56 0.6M
2022-06-06 72.00 75.18 71.88 74.42 0.4M
2022-06-03 72.96 73.42 71.48 71.48 0.5M
2022-06-02 72.14 72.58 71.74 72.30 0.3M
2022-06-01 71.70 72.78 71.22 71.94 0.5M
2022-05-31 70.46 71.84 70.22 71.28 0.8M
2022-05-30 70.56 71.88 70.38 71.38 0.5M
2022-05-27 69.96 70.58 68.66 70.40 0.5M
2022-05-26 66.80 70.48 66.80 69.80 0.5M
2022-05-25 66.20 67.50 65.40 66.92 0.4M
2022-05-24 65.82 67.14 65.10 65.84 0.4M
2022-05-23 67.88 67.90 65.56 66.84 0.4M
2022-05-20 66.30 69.72 66.06 66.70 0.8M
2022-05-19 64.14 65.80 63.02 65.78 0.5M
2022-05-18 66.00 66.44 65.00 65.24 0.4M
2022-05-17 65.44 66.36 64.98 65.72 0.4M
2022-05-16 65.26 65.70 63.64 64.62 0.5M
2022-05-13 65.54 66.66 64.66 66.36 0.5M
2022-05-12 62.44 65.42 62.38 65.22 0.7M
2022-05-11 61.50 64.84 61.24 64.02 0.5M
2022-05-10 61.96 63.16 61.24 61.80 0.5M
2022-05-09 61.00 62.00 60.06 60.42 0.6M
2022-05-06 60.60 61.76 59.30 61.32 0.7M
2022-05-05 65.20 65.48 60.54 60.54 0.6M
2022-05-04 64.50 64.90 63.10 63.30 0.0M
2022-05-03 62.82 64.78 62.74 64.32 0.6M
2022-05-02 63.50 63.58 60.74 62.46 0.8M
2022-04-29 64.78 66.94 64.78 66.02 0.9M
2022-04-28 64.50 66.28 63.66 64.40 0.9M
2022-04-27 63.12 65.44 61.56 63.44 1.0M
2022-04-26 66.30 66.82 62.68 62.68 0.0M
2022-04-25 63.94 66.16 63.56 65.30 0.0M
2022-04-22 67.14 67.88 65.60 65.60 0.7M
2022-04-21 66.24 70.20 65.80 68.18 1.3M
2022-04-20 66.10 67.50 65.42 66.44 0.4M
2022-04-19 63.36 65.98 62.26 65.98 0.6M
2022-04-14 64.58 65.60 63.36 63.50 0.8M
2022-04-13 64.24 64.56 62.82 64.30 0.4M
2022-04-12 63.28 65.20 62.80 64.52 0.5M
2022-04-11 63.94 65.06 63.04 64.28 0.5M
2022-04-08 64.72 65.08 63.80 64.54 0.5M
2022-04-07 64.12 66.34 63.30 63.30 0.8M
2022-04-06 65.30 65.84 62.26 63.40 0.8M
2022-04-05 67.50 68.96 64.68 65.08 0.8M
2022-04-04 66.20 68.12 64.60 67.46 0.6M
2022-04-01 65.46 67.70 65.00 66.02 0.7M
2022-03-31 68.75 68.97 65.23 65.40 0.9M
2022-03-30 71.44 71.44 67.42 67.42 1.2M
2022-03-29 67.14 72.55 66.65 72.21 1.2M
2022-03-28 65.20 67.11 64.93 65.59 0.6M
2022-03-25 65.59 65.88 64.55 65.01 0.5M
2022-03-24 65.56 66.39 64.40 65.34 0.8M
2022-03-23 68.18 68.40 65.06 65.67 0.7M
2022-03-22 67.34 67.99 66.20 67.65 0.6M
2022-03-21 67.67 68.70 66.38 67.05 0.6M
2022-03-18 66.26 67.42 64.63 67.42 1.5M
2022-03-17 69.20 69.26 65.60 66.77 0.9M
2022-03-16 66.22 70.01 65.63 68.74 1.3M
2022-03-15 63.50 64.80 61.28 63.91 1.1M
2022-03-14 64.37 66.27 63.73 64.20 1.0M
2022-03-11 63.10 65.89 62.25 62.55 1.1M
2022-03-10 65.77 65.98 61.62 62.64 1.5M
2022-03-09 62.03 66.30 62.03 65.50 1.6M
2022-03-08 59.15 64.70 58.80 61.80 1.8M
2022-03-07 60.00 61.94 56.78 60.56 1.6M
2022-03-04 63.40 63.87 60.55 62.21 1.5M
2022-03-03 68.50 68.65 64.40 64.93 1.1M
2022-03-02 67.59 69.66 65.18 68.49 1.5M
2022-03-01 75.68 76.84 69.05 69.11 1.5M
2022-02-28 76.90 77.79 74.42 76.80 1.1M
2022-02-25 80.15 80.36 77.01 79.51 1.1M
2022-02-24 80.45 81.73 76.20 78.45 1.7M
2022-02-23 84.98 87.72 84.41 84.79 0.6M
2022-02-22 81.87 86.53 81.37 84.73 1.1M
2022-02-21 88.51 89.32 83.16 84.09 0.8M
2022-02-18 90.04 90.72 87.33 87.51 0.8M
2022-02-17 91.11 92.52 89.18 90.23 1.1M
2022-02-16 91.60 92.46 87.25 87.36 0.9M
2022-02-15 87.41 92.04 87.22 91.65 0.6M
2022-02-14 87.20 87.86 85.16 87.77 0.8M
2022-02-11 91.26 93.29 89.58 89.58 0.9M
2022-02-10 91.14 93.21 90.91 92.37 0.6M
2022-02-09 90.02 92.97 90.02 90.86 0.7M
2022-02-08 85.33 90.54 84.96 89.42 1.1M
2022-02-07 84.68 85.83 84.50 85.19 0.6M
2022-02-04 87.71 87.98 83.22 83.94 0.6M
2022-02-03 86.66 87.74 86.50 87.16 0.4M
2022-02-02 88.75 88.75 86.82 86.91 0.4M
2022-02-01 85.50 88.08 85.37 87.87 0.6M
2022-01-31 86.18 86.18 83.76 84.94 0.7M
2022-01-28 86.00 86.20 82.36 83.37 0.8M
2022-01-27 84.75 88.37 84.30 85.64 0.8M
2022-01-26 85.99 87.94 85.61 86.49 0.7M
2022-01-25 86.28 86.71 84.11 85.38 0.7M
2022-01-24 88.51 89.00 84.16 84.84 0.8M
2022-01-21 90.93 90.98 87.85 89.11 0.9M
2022-01-20 93.91 94.48 91.20 92.40 0.7M
2022-01-19 94.59 95.83 93.45 94.02 0.5M
2022-01-18 96.11 96.62 94.13 95.46 0.6M
2022-01-17 97.38 97.54 96.15 97.24 0.4M
2022-01-14 96.00 97.48 95.74 96.67 0.5M
2022-01-13 94.06 97.13 93.80 96.81 0.5M
2022-01-12 95.84 96.38 93.43 94.24 0.6M
2022-01-11 95.37 96.11 94.00 95.58 0.5M
2022-01-10 97.56 98.00 95.30 96.15 0.3M
2022-01-07 98.28 98.88 96.20 96.71 0.3M
2022-01-06 97.40 99.80 97.34 98.27 0.4M
2022-01-05 95.32 99.13 95.12 98.90 0.5M
2022-01-04 96.91 98.40 96.47 97.26 0.4M
2022-01-03 94.40 96.68 94.04 96.10 0.3M