德国宝马汽车公司

BMWG
🏛️ 德国 →
85.80
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 83.55 83.79 83.24 83.38 0.5M
2022-12-29 82.96 84.07 82.94 83.83 0.5M
2022-12-28 84.00 84.00 82.99 83.26 0.6M
2022-12-27 84.05 84.35 83.50 83.65 0.4M
2022-12-23 83.36 84.03 83.08 83.50 0.4M
2022-12-22 84.37 84.56 82.94 83.30 1.1M
2022-12-21 83.51 84.33 82.94 84.15 0.8M
2022-12-20 83.14 83.60 82.70 83.35 0.9M
2022-12-19 82.97 83.96 82.92 83.62 0.9M
2022-12-16 82.79 83.50 82.16 82.62 2.8M
2022-12-15 83.31 83.90 82.41 82.80 1.6M
2022-12-14 83.80 84.44 83.51 83.85 1.1M
2022-12-13 84.76 86.25 83.73 84.01 1.3M
2022-12-12 84.31 84.60 83.80 84.43 0.8M
2022-12-09 83.32 84.78 82.80 84.54 1.0M
2022-12-08 82.95 83.69 82.40 82.96 2.2M
2022-12-07 84.90 85.79 84.36 84.56 1.0M
2022-12-06 85.65 86.05 84.91 85.19 0.8M
2022-12-05 85.31 86.06 85.04 85.86 0.9M
2022-12-02 84.89 85.95 84.63 85.26 0.9M
2022-12-01 86.62 86.71 84.42 85.14 1.1M
2022-11-30 85.00 86.37 84.80 86.31 2.2M
2022-11-29 83.83 84.99 83.37 84.75 1.3M
2022-11-28 83.27 83.70 83.04 83.44 1.2M
2022-11-25 84.52 84.52 83.51 83.96 0.9M
2022-11-24 84.30 84.82 83.78 84.01 0.8M
2022-11-23 84.34 84.40 82.80 83.77 0.8M
2022-11-22 83.44 84.41 82.94 84.10 0.8M
2022-11-21 83.91 84.30 83.53 83.60 0.0M
2022-11-18 82.77 84.19 82.69 84.15 1.5M
2022-11-17 83.00 83.52 81.53 82.27 0.9M
2022-11-16 84.94 85.00 81.36 82.53 1.7M
2022-11-15 85.27 85.44 84.30 85.18 1.2M
2022-11-14 84.76 85.84 84.13 85.03 0.9M
2022-11-11 83.73 84.33 83.26 84.24 1.5M
2022-11-10 80.00 83.30 79.90 82.85 1.7M
2022-11-09 80.79 80.87 79.37 80.25 1.2M
2022-11-08 81.00 81.19 80.39 80.49 1.3M
2022-11-07 79.53 81.14 79.21 81.03 1.4M
2022-11-04 76.89 80.04 76.22 79.80 1.6M
2022-11-03 78.31 78.50 75.06 76.50 2.1M
2022-11-02 80.51 80.87 79.52 80.24 1.2M
2022-11-01 79.98 81.12 79.80 80.28 0.9M
2022-10-31 79.53 79.94 78.84 79.52 0.9M
2022-10-28 78.54 79.73 78.12 79.56 0.9M
2022-10-27 79.11 79.88 78.71 79.57 0.9M
2022-10-26 78.22 79.14 77.53 79.07 1.0M
2022-10-25 78.40 78.84 77.27 78.22 1.1M
2022-10-24 77.99 78.66 75.74 77.91 1.5M
2022-10-21 77.00 77.60 76.33 77.43 1.6M
2022-10-20 77.50 78.40 76.83 77.53 1.0M
2022-10-19 78.26 78.64 77.15 77.66 0.9M
2022-10-18 77.00 78.86 76.50 77.62 1.3M
2022-10-17 75.11 76.99 74.80 76.53 1.0M
2022-10-14 75.56 76.05 74.42 75.02 1.1M
2022-10-13 72.88 74.51 72.19 74.24 1.4M
2022-10-12 72.34 73.34 71.43 73.17 1.2M
2022-10-11 71.61 72.38 70.30 72.38 1.2M
2022-10-10 70.60 72.98 70.55 72.03 1.4M
2022-10-07 71.78 72.67 71.47 71.70 0.7M
2022-10-06 72.12 72.95 71.61 71.97 0.9M
2022-10-05 72.59 72.59 70.64 71.47 1.5M
2022-10-04 72.00 73.01 71.60 72.85 1.1M
2022-10-03 69.59 71.14 68.61 70.73 1.1M
2022-09-30 69.83 70.51 68.78 69.99 1.7M
2022-09-29 71.80 71.82 68.44 69.13 2.4M
2022-09-28 70.85 71.96 70.25 71.58 1.5M
2022-09-27 73.16 73.66 71.54 71.76 1.3M
2022-09-26 70.88 73.25 70.59 72.16 1.3M
2022-09-23 74.25 74.25 71.12 71.38 1.9M
2022-09-22 73.97 75.05 73.63 74.17 1.0M
2022-09-21 74.30 75.31 73.46 75.25 0.8M
2022-09-20 75.84 76.84 74.57 75.07 1.1M
2022-09-19 74.54 76.09 73.83 75.70 0.9M
2022-09-16 73.94 74.51 72.75 74.39 2.3M
2022-09-15 74.97 75.50 73.86 74.68 1.0M
2022-09-14 74.60 75.26 73.88 74.65 1.2M
2022-09-13 75.88 76.72 74.66 74.86 1.1M
2022-09-12 74.21 75.99 74.21 75.78 1.7M
2022-09-09 73.09 74.76 73.06 73.51 1.3M
2022-09-08 74.14 74.44 72.24 72.95 1.1M
2022-09-07 72.10 74.37 72.10 74.07 1.1M
2022-09-06 72.70 73.97 72.54 72.82 1.6M
2022-09-05 72.35 73.13 72.04 72.44 1.7M
2022-09-02 73.70 75.41 72.96 75.11 1.3M
2022-09-01 72.90 73.15 72.08 72.81 1.2M
2022-08-31 74.55 75.09 73.28 73.47 1.5M
2022-08-30 73.83 75.25 73.38 73.81 1.0M
2022-08-29 72.63 73.76 72.06 73.51 1.1M
2022-08-26 74.79 75.34 72.99 73.12 1.6M
2022-08-25 74.91 75.12 73.78 74.47 0.7M
2022-08-24 73.94 74.66 73.43 74.14 1.0M
2022-08-23 72.82 74.75 72.69 74.52 1.4M
2022-08-22 75.38 75.63 73.00 73.02 1.7M
2022-08-19 77.30 77.53 75.69 75.81 1.7M
2022-08-18 77.70 78.59 77.54 77.89 0.8M
2022-08-17 79.40 79.62 77.29 77.29 1.1M
2022-08-16 78.36 79.28 78.30 79.25 0.9M
2022-08-15 78.81 78.92 77.36 78.12 0.6M
2022-08-12 78.24 78.87 77.93 78.55 0.9M
2022-08-11 78.40 78.40 77.02 77.71 0.8M
2022-08-10 76.90 78.15 76.65 77.99 0.9M
2022-08-09 78.00 78.36 76.93 77.09 1.0M
2022-08-08 77.09 78.10 76.91 78.10 1.0M
2022-08-05 75.84 77.24 75.56 76.61 1.5M
2022-08-04 77.34 78.11 75.96 76.27 1.8M
2022-08-03 78.93 79.00 75.46 76.57 3.5M
2022-08-02 79.43 81.13 78.93 81.08 1.2M
2022-08-01 79.93 80.76 79.59 79.89 0.9M
2022-07-29 78.89 79.81 78.46 79.48 1.2M
2022-07-28 77.22 78.43 77.21 78.43 1.1M
2022-07-27 76.50 76.98 76.06 76.58 0.8M
2022-07-26 77.61 77.69 75.44 76.08 1.3M
2022-07-25 76.99 78.58 76.50 77.97 1.0M
2022-07-22 76.71 77.58 76.29 77.10 0.9M
2022-07-21 77.21 78.30 75.93 76.89 1.1M
2022-07-20 78.13 78.60 76.04 77.53 1.2M
2022-07-19 75.45 79.38 75.06 78.13 1.4M
2022-07-18 75.30 76.54 74.87 76.00 1.0M
2022-07-15 72.53 75.12 72.05 75.12 1.8M
2022-07-14 72.99 74.13 71.35 72.22 1.6M
2022-07-13 73.72 73.72 72.01 72.46 1.4M
2022-07-12 73.10 74.42 72.53 74.42 1.3M
2022-07-11 74.15 75.29 73.61 73.79 1.2M
2022-07-08 74.15 76.69 73.60 76.04 1.8M
2022-07-07 72.55 75.37 72.42 74.78 1.9M
2022-07-06 72.25 72.90 71.31 71.37 1.4M
2022-07-05 73.31 73.54 71.22 71.50 2.1M
2022-07-04 74.47 74.57 72.28 72.79 0.9M
2022-07-01 72.86 74.05 72.15 73.76 1.4M
2022-06-30 73.22 73.78 70.57 73.46 2.8M
2022-06-29 75.00 75.63 73.93 74.52 1.4M
2022-06-28 76.63 77.74 76.34 76.48 1.0M
2022-06-27 75.61 77.29 75.21 75.73 1.2M
2022-06-24 75.27 75.33 72.57 74.94 1.7M
2022-06-23 78.05 78.45 74.90 74.90 1.8M
2022-06-22 78.12 78.84 77.01 78.16 1.4M
2022-06-21 79.13 80.53 78.92 79.66 1.0M
2022-06-20 78.00 78.80 77.21 78.72 0.8M
2022-06-17 77.67 78.17 76.35 77.60 3.4M
2022-06-16 79.45 79.46 76.54 77.15 1.6M
2022-06-15 78.88 79.89 78.51 79.54 1.7M
2022-06-14 78.80 78.80 76.92 77.61 1.3M
2022-06-13 78.78 79.61 77.36 77.97 2.0M
2022-06-10 81.96 82.26 80.19 80.54 1.8M
2022-06-09 83.41 83.46 81.80 82.66 1.1M
2022-06-08 82.68 84.00 82.62 83.50 1.2M
2022-06-07 82.91 83.36 81.84 82.59 0.9M
2022-06-06 83.61 84.05 82.66 83.58 0.7M
2022-06-03 84.44 84.47 82.63 82.93 1.0M
2022-06-02 82.87 84.09 82.74 83.82 1.1M
2022-06-01 81.53 83.18 81.25 82.33 1.6M
2022-05-31 81.32 81.64 80.17 80.63 1.8M
2022-05-30 81.01 81.79 80.43 81.48 0.9M
2022-05-27 80.30 80.85 79.49 80.77 1.2M
2022-05-26 79.19 80.43 78.57 80.25 1.1M
2022-05-25 78.63 78.93 77.39 78.55 0.9M
2022-05-24 77.34 78.54 77.29 77.79 1.0M
2022-05-23 78.65 78.83 77.06 78.24 1.0M
2022-05-20 78.61 79.18 77.24 77.45 1.6M
2022-05-19 76.60 77.84 75.58 77.84 1.7M
2022-05-18 78.97 79.61 78.02 78.02 1.3M
2022-05-17 78.65 79.50 78.06 78.62 1.4M
2022-05-16 77.43 78.34 76.64 77.66 1.1M
2022-05-13 76.86 77.87 75.70 77.66 1.7M
2022-05-12 75.60 76.12 74.26 75.78 2.9M
2022-05-11 79.02 82.73 78.60 82.26 3.7M
2022-05-10 78.99 79.73 78.10 78.21 2.0M
2022-05-09 79.20 79.87 77.62 77.62 1.9M
2022-05-06 78.30 80.03 77.46 79.06 2.0M
2022-05-05 81.65 83.00 77.77 78.03 2.0M
2022-05-04 80.27 80.70 79.47 79.47 1.6M
2022-05-03 78.21 79.98 77.87 79.98 0.0M
2022-05-02 77.74 78.45 74.36 77.64 0.0M
2022-04-29 78.58 78.97 77.77 78.51 1.3M
2022-04-28 77.50 79.08 76.70 77.80 1.2M
2022-04-27 76.28 77.79 75.46 76.57 1.8M
2022-04-26 78.56 79.01 76.19 76.27 1.8M
2022-04-25 76.70 78.31 76.50 77.47 1.6M
2022-04-22 78.99 79.89 78.52 78.52 1.3M
2022-04-21 79.39 80.72 78.68 80.08 1.3M
2022-04-20 78.54 80.19 78.09 79.20 1.1M
2022-04-19 76.46 78.25 75.89 78.02 1.5M
2022-04-14 76.36 77.16 75.82 76.24 1.4M
2022-04-13 76.00 76.30 75.04 76.25 1.1M
2022-04-12 74.85 76.97 74.28 76.09 1.4M
2022-04-11 76.10 76.93 75.11 75.99 1.2M
2022-04-08 77.20 77.73 76.26 77.00 1.1M
2022-04-07 76.54 77.92 75.67 75.67 1.3M
2022-04-06 77.88 78.06 74.85 76.30 1.7M
2022-04-05 79.74 80.62 77.79 78.18 1.5M
2022-04-04 79.60 80.17 77.97 79.85 1.1M
2022-04-01 78.51 80.13 78.34 79.00 1.1M
2022-03-31 81.30 81.71 78.41 78.60 1.5M
2022-03-30 81.70 82.16 80.12 80.26 1.5M
2022-03-29 79.83 83.47 79.18 82.63 2.0M
2022-03-28 78.10 79.95 78.04 78.24 1.1M
2022-03-25 78.00 78.46 77.20 77.89 1.5M
2022-03-24 78.31 79.01 77.32 78.47 1.5M
2022-03-23 80.34 80.80 77.85 78.26 1.9M
2022-03-22 78.35 79.76 77.35 79.06 1.7M
2022-03-21 76.24 77.97 75.74 77.44 1.7M
2022-03-18 76.20 76.66 74.75 75.90 4.7M
2022-03-17 79.34 79.40 75.51 76.67 2.2M
2022-03-16 77.54 79.28 76.18 78.40 3.2M
2022-03-15 73.63 75.78 71.70 75.32 2.6M
2022-03-14 74.64 76.37 73.98 74.43 2.5M
2022-03-11 72.92 75.46 72.00 72.42 2.9M
2022-03-10 76.26 76.74 70.22 72.00 4.3M
2022-03-09 74.01 76.25 72.45 76.20 3.6M
2022-03-08 69.30 73.20 68.80 71.05 3.5M
2022-03-07 69.66 72.87 67.58 70.52 4.1M
2022-03-04 75.60 76.48 72.49 73.10 3.8M
2022-03-03 80.60 81.01 76.88 77.51 2.5M
2022-03-02 80.33 82.07 79.31 80.56 2.6M
2022-03-01 86.16 87.50 82.07 82.49 2.4M
2022-02-28 85.04 86.56 83.22 86.56 2.7M
2022-02-25 86.38 88.14 84.13 88.02 2.7M
2022-02-24 87.25 88.87 84.15 84.99 4.3M
2022-02-23 91.00 93.82 90.95 91.62 1.5M
2022-02-22 89.63 92.31 89.44 90.93 2.1M
2022-02-21 96.61 96.93 91.49 92.29 1.6M
2022-02-18 96.36 97.60 94.95 95.38 1.6M
2022-02-17 94.73 97.23 94.57 95.97 1.7M
2022-02-16 94.92 96.02 93.34 94.05 1.5M
2022-02-15 92.43 94.99 91.94 94.93 1.5M
2022-02-14 92.42 93.11 90.79 92.59 2.1M
2022-02-11 91.59 95.73 90.97 95.30 2.7M
2022-02-10 93.11 93.65 92.44 92.77 1.2M
2022-02-09 90.60 93.95 90.20 93.33 1.6M
2022-02-08 89.76 91.87 89.42 89.91 1.2M
2022-02-07 90.29 90.90 89.81 89.86 1.2M
2022-02-04 94.36 94.36 89.06 89.66 1.8M
2022-02-03 93.37 94.67 93.24 93.76 1.1M
2022-02-02 94.50 94.82 93.41 93.68 0.9M
2022-02-01 93.21 94.39 93.02 94.29 1.0M
2022-01-31 93.38 93.71 92.15 92.95 1.3M
2022-01-28 94.00 94.03 90.19 92.40 1.8M
2022-01-27 93.01 95.16 92.91 94.00 1.3M
2022-01-26 92.84 94.91 92.69 94.17 1.3M
2022-01-25 92.65 93.20 90.94 92.08 1.3M
2022-01-24 95.00 96.40 90.80 91.48 2.2M
2022-01-21 95.20 95.56 93.97 95.56 1.6M
2022-01-20 96.64 98.03 95.80 96.83 1.1M
2022-01-19 98.39 99.35 97.54 97.86 1.1M
2022-01-18 98.37 99.67 97.34 98.94 0.9M
2022-01-17 99.88 100.06 98.55 99.02 0.7M
2022-01-14 98.83 100.42 98.72 99.32 1.3M
2022-01-13 97.38 99.30 97.26 99.02 1.4M
2022-01-12 98.60 98.93 97.12 97.45 1.0M
2022-01-11 97.99 98.20 96.56 98.02 1.2M
2022-01-10 98.49 99.04 96.43 97.20 1.9M
2022-01-07 96.00 96.53 95.02 95.60 1.2M
2022-01-06 94.70 97.32 94.61 96.22 1.2M
2022-01-05 94.50 96.39 93.94 96.24 1.8M
2022-01-04 91.89 94.24 91.19 94.19 1.4M
2022-01-03 88.91 91.75 88.74 91.33 1.0M