保时捷汽车控股公司

PSHG_p
🏛️ 德国 →
33.48
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 46.40 46.58 46.18 46.32 0.3M
2023-12-28 46.80 46.92 46.25 46.41 0.4M
2023-12-27 46.76 47.05 46.47 46.82 0.4M
2023-12-22 46.62 46.95 46.52 46.76 0.4M
2023-12-21 46.75 46.80 46.11 46.68 0.8M
2023-12-20 47.63 48.08 47.17 47.31 0.6M
2023-12-19 48.00 48.35 47.52 47.62 0.9M
2023-12-18 47.87 48.67 47.36 48.24 1.1M
2023-12-15 48.75 49.45 48.20 48.27 2.0M
2023-12-14 47.36 48.83 47.16 48.39 2.6M
2023-12-13 46.76 47.17 46.49 46.49 0.7M
2023-12-12 47.44 47.68 46.83 46.83 0.7M
2023-12-11 47.18 47.65 46.66 47.21 0.6M
2023-12-08 46.87 47.26 46.57 47.15 0.6M
2023-12-07 46.98 47.08 46.37 46.89 0.7M
2023-12-06 46.26 47.85 46.17 47.30 1.5M
2023-12-05 45.19 45.96 45.10 45.88 0.6M
2023-12-04 45.19 45.52 44.91 45.34 0.7M
2023-12-01 45.10 45.22 44.56 45.16 0.6M
2023-11-30 45.48 45.68 44.69 44.86 1.2M
2023-11-29 44.42 45.77 44.42 45.21 1.3M
2023-11-28 44.44 44.49 43.91 44.38 0.7M
2023-11-27 44.99 45.00 44.16 44.67 0.8M
2023-11-24 44.85 45.11 44.10 44.96 0.9M
2023-11-23 45.53 45.78 45.04 45.12 0.8M
2023-11-22 45.83 46.19 45.52 45.56 0.5M
2023-11-21 46.46 46.69 45.87 45.90 0.6M
2023-11-20 46.51 47.03 46.22 46.70 0.9M
2023-11-17 45.92 46.69 45.90 46.15 0.6M
2023-11-16 46.37 46.98 45.78 45.94 0.9M
2023-11-15 46.00 47.19 45.80 46.70 1.0M
2023-11-14 44.40 46.11 44.26 45.68 1.5M
2023-11-13 43.80 44.40 43.69 44.13 0.6M
2023-11-10 44.01 44.09 43.47 43.78 0.7M
2023-11-09 44.58 44.86 44.15 44.44 0.5M
2023-11-08 43.93 44.75 43.75 44.35 0.5M
2023-11-07 44.36 44.76 43.94 44.16 0.6M
2023-11-06 45.02 45.30 44.62 44.71 0.5M
2023-11-03 44.18 45.28 44.03 44.76 1.7M
2023-11-02 43.05 44.11 42.87 43.64 1.3M
2023-11-01 42.55 42.70 42.14 42.54 0.6M
2023-10-31 42.04 42.47 41.70 42.15 0.8M
2023-10-30 42.34 42.62 41.80 41.95 0.8M
2023-10-27 42.72 43.15 41.99 42.26 1.1M
2023-10-26 42.51 42.91 41.65 42.70 1.1M
2023-10-25 43.45 43.49 42.71 43.19 0.7M
2023-10-24 43.54 43.63 43.15 43.34 0.7M
2023-10-23 44.85 44.86 43.15 43.78 1.6M
2023-10-20 45.41 45.41 44.45 44.60 1.6M
2023-10-19 46.00 46.65 45.32 45.81 0.9M
2023-10-18 46.64 47.06 46.27 46.38 0.4M
2023-10-17 46.80 46.80 46.02 46.65 0.7M
2023-10-16 46.57 47.12 46.23 46.85 0.5M
2023-10-13 47.00 47.31 46.40 46.53 0.6M
2023-10-12 47.54 47.91 47.03 47.10 0.5M
2023-10-11 46.41 47.56 46.19 47.16 0.8M
2023-10-10 45.89 47.16 45.89 46.58 1.3M
2023-10-09 45.90 45.96 45.40 45.75 0.5M
2023-10-06 46.00 46.45 45.62 46.08 0.6M
2023-10-05 46.08 46.33 45.90 45.97 0.4M
2023-10-04 45.79 46.31 45.06 46.16 0.5M
2023-10-03 46.50 46.62 45.99 46.17 0.5M
2023-10-02 46.90 47.47 46.43 46.65 0.5M
2023-09-29 46.43 46.96 46.32 46.65 0.7M
2023-09-28 46.53 46.56 45.55 46.21 1.1M
2023-09-27 46.90 47.31 46.43 46.70 0.6M
2023-09-26 48.46 48.50 46.62 46.90 1.7M
2023-09-25 48.85 48.85 48.17 48.60 0.6M
2023-09-22 48.64 49.29 48.34 49.00 0.6M
2023-09-21 49.02 49.38 48.39 48.96 0.7M
2023-09-20 48.20 49.85 48.20 49.49 1.2M
2023-09-19 47.91 48.68 47.82 48.15 1.0M
2023-09-18 49.10 49.13 47.53 47.74 1.5M
2023-09-15 48.90 49.34 48.62 49.01 1.6M
2023-09-14 48.80 48.82 47.76 48.53 0.9M
2023-09-13 48.86 50.32 48.73 48.85 0.9M
2023-09-12 48.76 49.43 48.41 48.90 0.7M
2023-09-11 48.28 48.67 48.17 48.46 0.5M
2023-09-08 48.42 48.44 47.40 48.08 0.7M
2023-09-07 48.70 48.79 48.02 48.35 0.6M
2023-09-06 48.88 49.44 48.68 48.86 0.4M
2023-09-05 48.58 49.02 48.13 49.01 0.6M
2023-09-04 48.60 49.14 48.58 48.69 0.5M
2023-09-01 49.28 49.28 48.20 48.50 1.3M
2023-08-31 49.72 50.02 49.50 49.57 0.7M
2023-08-30 49.65 49.98 49.35 49.63 0.4M
2023-08-29 49.08 49.64 49.00 49.52 0.6M
2023-08-28 49.00 49.12 48.53 48.88 0.4M
2023-08-25 48.55 48.89 48.51 48.67 0.3M
2023-08-24 49.42 49.54 48.58 48.68 0.5M
2023-08-23 49.08 49.42 48.77 49.13 0.4M
2023-08-22 49.44 49.46 49.03 49.12 0.4M
2023-08-21 48.81 49.52 48.81 49.03 0.5M
2023-08-18 49.50 49.53 48.19 48.98 1.3M
2023-08-17 49.79 50.20 49.56 49.69 0.5M
2023-08-16 50.04 50.10 49.78 49.92 0.6M
2023-08-15 50.32 50.54 49.92 50.24 1.0M
2023-08-14 50.60 50.88 50.22 50.32 0.5M
2023-08-11 51.00 51.30 50.58 50.68 0.7M
2023-08-10 50.76 51.46 50.60 51.08 0.6M
2023-08-09 50.96 51.58 50.64 50.64 0.9M
2023-08-08 51.90 52.20 49.98 50.64 1.8M
2023-08-07 52.30 52.70 51.94 52.14 0.5M
2023-08-04 52.58 52.92 52.20 52.36 0.4M
2023-08-03 52.50 52.86 52.00 52.30 0.6M
2023-08-02 52.72 53.00 52.36 52.70 0.6M
2023-08-01 53.94 54.04 52.98 53.38 0.7M
2023-07-31 53.88 54.28 53.78 53.78 0.6M
2023-07-28 53.56 53.94 53.10 53.74 0.6M
2023-07-27 53.78 53.86 52.62 53.80 0.8M
2023-07-26 54.34 54.44 52.80 53.64 0.9M
2023-07-25 54.50 54.94 54.24 54.30 0.6M
2023-07-24 53.80 54.46 53.66 54.46 0.5M
2023-07-21 53.90 54.46 53.70 54.00 0.4M
2023-07-20 53.90 54.44 53.78 54.04 0.5M
2023-07-19 53.96 54.12 53.60 54.04 0.6M
2023-07-18 53.26 53.96 53.08 53.72 0.4M
2023-07-17 53.36 53.54 53.04 53.38 0.4M
2023-07-14 53.54 53.78 53.20 53.76 0.5M
2023-07-13 53.64 54.08 53.40 53.70 0.8M
2023-07-12 53.00 53.70 52.72 53.62 0.7M
2023-07-11 52.78 53.04 52.12 52.96 0.5M
2023-07-10 52.54 52.68 52.02 52.42 0.5M
2023-07-07 52.00 52.74 51.48 52.60 0.8M
2023-07-06 52.56 52.56 51.62 51.94 0.8M
2023-07-05 52.74 53.16 52.42 52.92 0.7M
2023-07-04 53.40 53.50 52.92 53.08 0.6M
2023-07-03 53.24 54.04 53.24 53.34 0.8M
2023-06-30 55.40 55.56 54.90 55.16 0.9M
2023-06-29 55.12 55.50 54.82 54.90 0.8M
2023-06-28 53.82 54.98 53.80 54.80 1.0M
2023-06-27 54.64 54.90 53.32 53.64 1.1M
2023-06-26 54.36 54.68 53.52 54.28 0.8M
2023-06-23 54.72 54.84 53.72 54.14 0.9M
2023-06-22 54.74 55.02 53.66 54.68 1.4M
2023-06-21 56.50 56.92 55.52 55.72 0.8M
2023-06-20 57.48 57.62 56.38 56.48 1.0M
2023-06-19 57.08 57.80 57.08 57.62 0.7M
2023-06-16 57.64 57.76 57.20 57.36 1.0M
2023-06-15 58.00 58.02 56.74 57.46 0.7M
2023-06-14 58.00 58.86 57.94 57.94 1.1M
2023-06-13 57.50 57.68 57.02 57.60 1.0M
2023-06-12 56.78 57.18 56.56 56.82 0.8M
2023-06-09 56.00 56.48 55.74 56.46 0.6M
2023-06-08 55.28 56.64 55.22 55.76 0.7M
2023-06-07 55.32 55.40 54.56 55.30 0.6M
2023-06-06 54.98 55.38 54.88 55.20 0.5M
2023-06-05 54.38 55.34 54.06 55.20 0.8M
2023-06-02 52.86 54.36 52.64 54.16 1.1M
2023-06-01 52.26 52.64 51.86 52.22 0.7M
2023-05-31 53.82 53.90 51.74 51.90 2.0M
2023-05-30 54.20 54.82 53.94 54.02 0.5M
2023-05-29 54.90 55.00 54.06 54.28 0.3M
2023-05-26 54.14 54.70 53.86 54.46 0.5M
2023-05-25 54.60 54.60 53.68 53.92 0.4M
2023-05-24 55.22 55.30 54.00 54.24 0.9M
2023-05-23 54.76 55.90 54.58 55.52 1.3M
2023-05-22 53.70 54.74 53.62 54.60 0.8M
2023-05-19 53.52 54.42 53.34 53.72 1.1M
2023-05-18 51.62 53.36 51.48 53.32 1.0M
2023-05-17 51.14 51.56 50.76 51.24 0.5M
2023-05-16 52.02 52.26 51.30 51.40 0.9M
2023-05-15 52.86 53.46 52.10 52.26 0.8M
2023-05-12 52.72 52.84 51.80 52.44 0.9M
2023-05-11 51.52 52.68 51.24 52.34 1.1M
2023-05-10 51.58 51.84 51.08 51.32 0.5M
2023-05-09 51.80 51.96 51.02 51.24 0.6M
2023-05-08 51.20 51.70 50.90 51.60 0.7M
2023-05-05 50.22 51.12 50.06 50.96 1.0M
2023-05-04 50.30 50.52 49.62 50.04 0.7M
2023-05-03 49.90 50.24 49.05 49.92 0.7M
2023-05-02 50.66 50.92 49.53 49.63 1.0M
2023-04-28 50.12 50.56 48.38 50.48 1.9M
2023-04-27 49.80 50.30 49.36 49.89 0.9M
2023-04-26 50.00 50.20 49.54 49.86 1.0M
2023-04-25 50.82 50.88 49.89 50.08 1.0M
2023-04-24 50.98 51.46 50.66 50.92 0.6M
2023-04-21 50.62 50.84 50.08 50.76 1.0M
2023-04-20 52.26 52.26 49.98 50.16 2.0M
2023-04-19 52.06 52.46 51.72 52.36 0.5M
2023-04-18 52.70 52.98 52.22 52.22 0.7M
2023-04-17 53.82 53.88 52.54 52.54 0.9M
2023-04-14 52.86 53.80 52.80 53.46 1.0M
2023-04-13 52.62 52.96 52.18 52.50 0.7M
2023-04-12 52.90 53.58 52.60 52.60 0.7M
2023-04-11 52.98 53.60 52.72 52.92 0.7M
2023-04-06 51.94 52.36 51.66 52.18 0.4M
2023-04-05 52.68 52.84 51.76 52.12 0.7M
2023-04-04 53.00 53.64 52.62 52.62 0.7M
2023-04-03 53.02 53.34 52.70 52.78 0.6M
2023-03-31 53.36 53.36 52.64 52.92 0.7M
2023-03-30 52.68 53.42 52.58 53.12 0.7M
2023-03-29 51.72 52.38 51.08 52.38 0.7M
2023-03-28 52.94 53.12 51.46 51.52 0.6M
2023-03-27 51.38 52.78 51.32 52.08 0.9M
2023-03-24 51.80 51.90 50.44 50.82 1.1M
2023-03-23 52.96 53.10 51.54 52.00 0.9M
2023-03-22 52.24 53.48 52.12 52.68 1.0M
2023-03-21 51.26 52.32 51.14 52.16 0.8M
2023-03-20 50.96 51.02 49.82 50.80 1.0M
2023-03-17 52.22 53.02 50.82 51.10 1.9M
2023-03-16 53.02 53.50 50.90 52.20 2.0M
2023-03-15 54.72 55.18 51.94 51.94 2.3M
2023-03-14 55.40 55.40 54.18 54.62 1.1M
2023-03-13 57.68 57.74 54.76 55.40 1.1M
2023-03-10 57.20 57.64 56.38 57.64 0.8M
2023-03-09 59.72 59.78 57.96 58.48 0.7M
2023-03-08 58.64 60.10 58.64 59.76 0.8M
2023-03-07 58.30 60.18 58.30 58.80 1.2M
2023-03-06 57.46 59.44 57.20 58.62 1.8M
2023-03-03 53.98 57.54 53.52 57.28 1.8M
2023-03-02 53.64 54.46 53.54 54.26 0.5M
2023-03-01 54.10 54.68 53.88 54.02 0.6M
2023-02-28 53.30 53.78 52.94 53.76 0.8M
2023-02-27 53.40 53.76 53.34 53.36 0.4M
2023-02-24 54.72 54.78 53.12 53.12 1.1M
2023-02-23 54.98 55.30 54.58 54.58 0.5M
2023-02-22 54.70 54.90 54.08 54.66 0.5M
2023-02-21 55.52 55.56 54.54 54.86 0.6M
2023-02-20 56.12 56.16 55.40 55.56 0.5M
2023-02-17 55.78 56.02 55.30 55.60 0.7M
2023-02-16 55.70 56.48 55.54 56.00 0.7M
2023-02-15 55.46 55.62 55.00 55.32 0.6M
2023-02-14 55.38 55.74 54.74 55.26 0.6M
2023-02-13 55.40 55.50 54.76 54.94 0.5M
2023-02-10 56.56 56.76 54.80 55.12 1.0M
2023-02-09 56.48 57.26 56.40 56.60 0.7M
2023-02-08 56.92 56.92 55.44 55.94 0.8M
2023-02-07 56.78 56.92 55.96 56.78 0.6M
2023-02-06 57.66 57.86 56.22 56.68 0.7M
2023-02-03 57.22 58.50 56.54 57.48 1.1M
2023-02-02 56.00 57.90 55.52 57.66 1.1M
2023-02-01 55.10 55.50 54.40 55.50 0.9M
2023-01-31 54.70 54.88 53.90 54.76 0.8M
2023-01-30 54.60 54.96 54.18 54.68 0.6M
2023-01-27 54.40 55.10 54.30 54.64 0.6M
2023-01-26 54.30 54.52 54.06 54.16 0.7M
2023-01-25 54.72 55.06 53.52 53.86 0.8M
2023-01-24 55.02 55.28 54.10 54.66 0.7M
2023-01-23 55.22 55.56 54.52 54.86 0.4M
2023-01-20 54.70 54.84 54.00 54.84 0.5M
2023-01-19 55.34 55.44 54.08 54.26 0.7M
2023-01-18 55.50 55.56 54.92 55.44 0.5M
2023-01-17 55.44 55.98 54.86 55.64 0.7M
2023-01-16 55.24 55.60 54.88 55.28 0.4M
2023-01-13 56.42 56.42 54.38 55.06 1.5M
2023-01-12 56.22 56.94 56.08 56.26 1.1M
2023-01-11 56.88 57.22 56.54 56.72 0.8M
2023-01-10 55.80 57.14 55.70 56.80 0.8M
2023-01-09 55.44 55.94 54.78 55.94 0.7M
2023-01-06 54.46 55.22 53.48 54.90 0.5M
2023-01-05 53.68 54.90 53.48 54.52 0.6M
2023-01-04 53.30 54.28 53.18 53.86 0.6M
2023-01-03 52.60 53.68 52.56 53.00 0.5M
2023-01-02 51.54 53.02 51.50 52.66 0.6M