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
2023-12-29 76.80 77.04 76.64 76.92 0.1M
2023-12-28 76.54 76.90 76.38 76.70 0.1M
2023-12-27 76.50 76.76 76.04 76.24 0.1M
2023-12-22 76.44 76.80 76.18 76.26 0.2M
2023-12-21 75.80 76.70 75.66 76.60 0.2M
2023-12-20 75.98 76.86 75.98 76.74 0.2M
2023-12-19 75.84 76.58 75.80 76.02 0.2M
2023-12-18 75.76 76.00 75.18 76.00 0.2M
2023-12-15 76.36 77.32 75.74 76.14 0.8M
2023-12-14 74.24 75.78 73.84 75.70 0.5M
2023-12-13 72.62 74.94 72.46 72.54 0.5M
2023-12-12 72.94 73.10 72.02 72.08 0.3M
2023-12-11 73.58 73.66 72.46 72.94 0.3M
2023-12-08 72.92 73.78 72.26 73.60 0.4M
2023-12-07 71.76 73.22 71.64 73.20 0.4M
2023-12-06 72.24 73.78 71.88 73.28 0.5M
2023-12-05 71.02 72.16 70.08 71.72 0.4M
2023-12-04 71.36 71.70 68.62 71.04 0.6M
2023-12-01 71.10 71.76 70.56 71.44 0.4M
2023-11-30 71.68 71.86 70.32 71.02 0.8M
2023-11-29 70.02 72.14 69.78 71.60 0.4M
2023-11-28 70.40 70.90 69.62 70.02 0.3M
2023-11-27 70.24 70.48 69.48 69.88 0.2M
2023-11-24 70.10 71.52 69.82 70.36 0.5M
2023-11-23 69.02 69.44 68.78 68.96 0.1M
2023-11-22 68.36 69.38 68.34 68.92 0.3M
2023-11-21 69.00 69.24 68.10 68.10 0.3M
2023-11-20 69.22 69.24 68.38 69.00 0.2M
2023-11-17 68.82 69.54 68.64 68.86 0.3M
2023-11-16 69.36 69.96 68.46 68.58 0.3M
2023-11-15 68.30 69.94 67.90 69.78 0.6M
2023-11-14 65.54 68.30 65.36 68.12 0.8M
2023-11-13 63.90 64.56 63.78 64.02 0.2M
2023-11-10 64.08 64.10 63.04 63.38 0.4M
2023-11-09 64.20 64.92 63.46 64.50 0.3M
2023-11-08 61.48 64.54 61.38 64.32 0.8M
2023-11-07 62.20 62.54 61.20 61.80 0.6M
2023-11-06 63.20 63.46 62.22 62.40 0.3M
2023-11-03 61.88 63.32 61.76 62.76 0.5M
2023-11-02 62.80 64.06 61.92 62.18 0.4M
2023-11-01 62.14 62.50 61.74 62.04 0.3M
2023-10-31 60.26 61.74 60.20 61.44 0.4M
2023-10-30 60.10 60.80 60.00 60.46 0.3M
2023-10-27 59.44 60.74 59.26 60.26 0.4M
2023-10-26 58.78 59.72 58.20 59.20 0.4M
2023-10-25 60.20 60.44 59.08 59.68 0.3M
2023-10-24 60.12 60.56 59.70 60.22 0.2M
2023-10-23 60.72 60.88 59.36 60.60 0.3M
2023-10-20 60.28 61.08 59.58 60.48 0.5M
2023-10-19 62.74 63.28 60.92 60.98 0.6M
2023-10-18 64.76 65.92 63.78 63.82 0.3M
2023-10-17 63.36 64.98 63.04 64.18 0.4M
2023-10-16 63.38 63.86 62.66 63.68 0.3M
2023-10-13 64.46 64.92 63.36 63.40 0.3M
2023-10-12 66.04 66.40 64.22 64.58 0.3M
2023-10-11 66.12 66.30 65.22 65.56 0.3M
2023-10-10 65.20 67.00 65.16 66.34 0.3M
2023-10-09 65.80 65.80 63.78 64.82 0.4M
2023-10-06 65.12 66.38 64.82 66.30 0.3M
2023-10-05 65.72 65.84 64.78 65.08 0.1M
2023-10-04 64.92 65.50 63.78 65.44 0.3M
2023-10-03 67.12 68.42 65.72 65.92 0.4M
2023-10-02 67.16 67.64 65.92 67.24 0.3M
2023-09-29 67.56 68.40 66.76 66.76 0.4M
2023-09-28 65.42 67.92 64.16 67.38 1.2M
2023-09-27 65.28 66.70 64.72 65.58 0.7M
2023-09-26 64.80 67.20 63.98 64.80 1.3M
2023-09-25 64.52 64.82 63.64 64.54 0.5M
2023-09-22 65.48 65.48 64.42 65.16 0.4M
2023-09-21 66.44 66.76 65.66 66.06 0.2M
2023-09-20 67.10 67.78 66.88 67.02 0.2M
2023-09-19 66.12 67.14 66.12 66.96 0.2M
2023-09-18 67.80 67.90 65.52 66.10 0.2M
2023-09-15 66.94 67.80 66.42 67.16 0.9M
2023-09-14 66.88 66.88 65.20 66.26 0.4M
2023-09-13 67.18 68.84 66.56 66.96 0.3M
2023-09-12 67.70 67.90 66.22 67.46 0.2M
2023-09-11 66.50 67.34 66.48 67.18 0.3M
2023-09-08 67.06 67.06 65.62 66.06 0.2M
2023-09-07 67.78 68.30 66.44 66.70 0.3M
2023-09-06 68.10 68.76 67.82 68.26 0.2M
2023-09-05 66.92 68.68 66.66 68.68 0.3M
2023-09-04 67.84 68.74 67.40 67.40 0.3M
2023-09-01 68.62 68.62 67.16 67.34 0.3M
2023-08-31 67.90 69.08 67.90 68.62 0.4M
2023-08-30 68.76 68.92 67.94 68.00 0.2M
2023-08-29 68.60 68.64 67.62 68.60 0.2M
2023-08-28 67.80 68.56 67.58 68.24 0.1M
2023-08-25 67.96 67.96 67.04 67.40 0.3M
2023-08-24 69.38 69.60 68.20 68.38 0.2M
2023-08-23 70.06 70.12 68.12 68.68 0.2M
2023-08-22 70.10 70.50 69.02 69.54 0.3M
2023-08-21 65.80 70.88 65.80 69.66 0.8M
2023-08-18 65.60 66.08 65.08 65.80 0.2M
2023-08-17 66.20 66.48 65.66 66.04 0.2M
2023-08-16 66.48 67.06 66.26 66.54 0.2M
2023-08-15 67.38 67.48 66.54 66.90 0.2M
2023-08-14 66.74 67.56 66.58 67.26 0.3M
2023-08-11 68.56 68.78 66.38 66.90 0.6M
2023-08-10 69.52 70.58 69.02 69.12 0.2M
2023-08-09 70.68 71.38 68.80 68.86 0.4M
2023-08-08 70.98 71.46 69.30 69.88 0.3M
2023-08-07 71.10 71.70 70.64 71.56 0.2M
2023-08-04 71.38 72.06 70.84 71.36 0.2M
2023-08-03 72.00 72.46 70.84 71.16 0.3M
2023-08-02 72.10 72.82 71.32 72.74 0.3M
2023-08-01 72.48 73.70 71.78 73.46 0.4M
2023-07-31 73.48 73.48 72.26 72.62 0.3M
2023-07-28 72.98 73.06 70.82 73.04 0.3M
2023-07-27 72.74 73.66 71.56 73.42 0.3M
2023-07-26 72.88 73.32 72.06 72.94 0.2M
2023-07-25 73.90 74.04 73.08 73.08 0.2M
2023-07-24 71.84 74.38 71.84 73.50 0.4M
2023-07-21 71.48 72.92 71.44 72.26 0.2M
2023-07-20 71.32 71.96 71.26 71.74 0.2M
2023-07-19 71.20 72.20 70.84 71.78 0.4M
2023-07-18 69.44 70.98 69.22 70.98 0.3M
2023-07-17 68.60 69.44 68.18 69.24 0.2M
2023-07-14 69.20 69.86 68.76 69.52 0.2M
2023-07-13 69.70 69.92 68.28 69.60 0.3M
2023-07-12 69.00 71.08 67.22 69.52 0.8M
2023-07-11 68.02 68.80 67.48 68.68 0.2M
2023-07-10 68.28 68.28 66.82 67.64 0.2M
2023-07-07 67.20 68.60 66.84 68.44 0.3M
2023-07-06 68.30 68.48 66.84 67.22 0.4M
2023-07-05 67.50 68.92 67.12 68.92 0.6M
2023-07-04 66.38 66.66 65.72 66.66 0.3M
2023-07-03 69.86 70.12 65.84 66.44 0.9M
2023-06-30 68.76 69.58 68.24 69.10 0.3M
2023-06-29 68.38 69.44 67.94 68.18 0.2M
2023-06-28 68.20 68.94 68.10 68.22 0.2M
2023-06-27 67.54 67.74 66.48 67.74 0.2M
2023-06-26 67.20 67.52 65.72 67.32 0.3M
2023-06-23 67.20 67.50 66.12 66.82 0.3M
2023-06-22 67.00 67.80 66.42 67.74 0.2M
2023-06-21 69.00 69.30 67.90 68.18 0.3M
2023-06-20 70.26 70.86 68.98 69.26 0.4M
2023-06-19 71.70 71.96 71.34 71.58 0.2M
2023-06-16 72.24 72.52 71.44 72.00 0.8M
2023-06-15 72.02 72.26 70.98 72.02 0.3M
2023-06-14 70.80 72.20 70.76 71.90 0.3M
2023-06-13 70.46 71.14 70.00 70.64 0.4M
2023-06-12 69.52 70.24 69.26 69.76 0.2M
2023-06-09 68.78 69.46 68.10 68.88 0.3M
2023-06-08 67.12 69.88 67.12 68.64 0.4M
2023-06-07 67.02 67.46 65.94 67.34 0.2M
2023-06-06 66.60 66.84 65.96 66.68 0.2M
2023-06-05 66.64 67.48 66.22 67.12 0.3M
2023-06-02 63.94 67.16 63.72 66.68 0.5M
2023-06-01 62.90 63.88 62.50 63.28 0.3M
2023-05-31 64.12 64.18 62.04 62.28 0.8M
2023-05-30 65.64 66.86 65.24 65.38 0.2M
2023-05-29 67.18 67.30 65.26 65.60 0.2M
2023-05-26 64.82 67.76 64.52 66.98 0.4M
2023-05-25 64.96 65.10 63.36 64.24 0.3M
2023-05-24 66.52 66.52 64.36 64.80 0.4M
2023-05-23 67.32 67.66 66.92 67.16 0.2M
2023-05-22 68.42 68.42 67.20 67.34 0.3M
2023-05-19 69.00 69.72 68.42 68.42 0.4M
2023-05-18 68.00 68.98 67.66 68.84 0.3M
2023-05-17 65.90 67.80 65.72 67.22 0.3M
2023-05-16 66.28 66.94 65.62 66.50 0.3M
2023-05-15 66.84 67.20 66.00 66.44 0.2M
2023-05-12 65.48 67.30 65.18 66.48 0.5M
2023-05-11 65.70 66.00 64.72 65.22 0.4M
2023-05-10 65.42 67.38 65.04 65.92 0.8M
2023-05-09 63.88 64.60 63.08 63.96 0.5M
2023-05-08 64.10 64.10 63.16 63.62 0.3M
2023-05-05 61.74 64.04 61.74 64.04 0.4M
2023-05-04 63.30 63.70 61.02 61.44 0.4M
2023-05-03 63.46 63.82 62.38 63.12 0.4M
2023-05-02 63.76 64.62 62.78 63.18 0.4M
2023-04-28 62.70 63.82 61.52 63.42 0.6M
2023-04-27 64.30 66.10 63.40 63.54 0.7M
2023-04-26 63.88 64.52 63.12 64.22 0.4M
2023-04-25 65.02 65.16 63.30 64.42 0.4M
2023-04-24 65.50 66.64 65.26 65.36 0.3M
2023-04-21 66.50 66.88 64.66 65.60 0.4M
2023-04-20 69.08 69.10 65.54 66.24 0.6M
2023-04-19 69.54 69.60 68.48 69.10 0.3M
2023-04-18 69.44 70.34 69.14 69.66 0.3M
2023-04-17 68.70 69.66 68.30 69.10 0.4M
2023-04-14 66.42 68.76 66.36 68.38 0.4M
2023-04-13 65.94 66.70 65.68 66.18 0.3M
2023-04-12 65.72 66.74 65.50 65.70 0.3M
2023-04-11 65.70 67.14 65.24 66.00 0.4M
2023-04-06 64.66 65.28 64.16 64.90 0.4M
2023-04-05 68.38 68.56 64.22 64.86 0.6M
2023-04-04 69.38 70.12 68.38 68.38 0.8M
2023-04-03 68.56 70.10 68.56 68.92 0.7M
2023-03-31 68.60 69.58 68.48 68.92 0.4M
2023-03-30 66.78 68.66 66.70 68.58 0.4M
2023-03-29 66.36 66.70 65.76 66.20 0.3M
2023-03-28 65.74 66.12 65.42 65.86 0.2M
2023-03-27 66.22 66.48 64.38 64.76 0.3M
2023-03-24 66.10 66.24 63.72 64.56 0.4M
2023-03-23 66.30 66.70 64.84 66.42 0.5M
2023-03-22 66.76 67.92 66.58 66.90 0.3M
2023-03-21 65.70 67.18 65.34 66.74 0.4M
2023-03-20 64.16 65.38 61.88 64.60 0.5M
2023-03-17 66.78 67.16 63.98 64.48 1.1M
2023-03-16 68.34 68.68 65.24 66.24 0.9M
2023-03-15 70.84 70.88 66.38 66.84 0.9M
2023-03-14 71.60 71.90 70.22 71.18 0.6M
2023-03-13 74.02 74.32 69.56 71.20 0.8M
2023-03-10 74.88 75.22 73.36 74.52 0.7M
2023-03-09 78.02 79.24 76.44 77.20 0.6M
2023-03-08 75.00 78.46 74.92 78.26 1.3M
2023-03-07 72.60 73.26 71.68 72.72 0.5M
2023-03-06 72.42 73.60 72.26 73.00 0.4M
2023-03-03 68.96 72.78 68.82 72.48 0.6M
2023-03-02 68.30 69.00 67.86 68.74 0.3M
2023-03-01 68.64 69.92 68.16 68.96 0.4M
2023-02-28 68.18 68.78 67.22 68.00 0.4M
2023-02-27 66.48 68.70 66.26 68.26 0.4M
2023-02-24 68.38 68.38 66.00 66.20 0.7M
2023-02-23 68.50 69.04 68.02 68.16 0.2M
2023-02-22 68.14 68.70 67.50 68.34 0.4M
2023-02-21 69.54 69.54 67.90 68.78 0.4M
2023-02-20 70.10 70.96 69.46 69.68 0.2M
2023-02-17 70.00 70.12 69.08 69.62 0.5M
2023-02-16 70.20 71.20 69.52 70.62 0.4M
2023-02-15 68.62 69.34 67.90 69.24 0.3M
2023-02-14 68.34 68.90 67.50 68.36 0.3M
2023-02-13 68.90 69.22 68.10 68.10 0.2M
2023-02-10 70.32 70.74 67.84 68.68 0.4M
2023-02-09 71.10 71.90 70.74 71.00 0.3M
2023-02-08 71.38 71.96 70.44 70.66 0.4M
2023-02-07 69.08 72.38 69.08 70.84 0.8M
2023-02-06 69.36 69.82 68.38 68.98 0.5M
2023-02-03 68.34 69.94 68.00 69.90 0.8M
2023-02-02 65.06 69.34 65.06 68.90 0.7M
2023-02-01 64.54 65.10 64.26 64.56 0.4M
2023-01-31 64.50 64.62 62.94 64.32 0.4M
2023-01-30 66.00 66.02 63.56 64.46 0.5M
2023-01-27 64.94 67.32 64.76 66.24 0.7M
2023-01-26 64.20 64.60 63.40 64.60 0.6M
2023-01-25 62.80 63.80 62.80 63.56 0.3M
2023-01-24 63.98 64.30 62.82 63.26 0.5M
2023-01-23 62.18 63.84 61.88 63.28 0.4M
2023-01-20 62.00 62.20 60.58 61.92 0.5M
2023-01-19 65.74 65.88 62.44 62.60 0.9M
2023-01-18 64.98 66.64 64.82 66.20 0.9M
2023-01-17 68.00 68.70 66.86 68.24 0.4M
2023-01-16 67.78 67.86 66.34 67.74 0.2M
2023-01-13 66.86 67.68 65.58 67.40 0.5M
2023-01-12 65.30 68.04 65.30 66.70 0.7M
2023-01-11 64.18 65.94 63.90 65.40 0.5M
2023-01-10 64.00 64.32 63.34 63.96 0.4M
2023-01-09 63.98 64.52 63.56 64.34 0.3M
2023-01-06 62.54 63.90 61.54 63.52 0.4M
2023-01-05 61.26 62.56 60.80 62.08 0.3M
2023-01-04 60.26 61.66 59.84 61.58 0.5M
2023-01-03 59.16 60.04 58.76 59.66 0.4M
2023-01-02 56.68 59.14 56.68 59.10 0.3M