安赛乐米塔尔集团

MT
🏛️ 荷兰 →
30.58
最后更新: 2025-09-30
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
2021-12-31 28.21 28.49 28.15 28.15 1.2M
2021-12-30 28.68 28.80 28.36 28.36 2.4M
2021-12-29 28.63 28.88 28.49 28.72 2.6M
2021-12-28 28.65 28.86 28.51 28.66 2.4M
2021-12-27 28.33 28.69 28.29 28.63 3.0M
2021-12-24 28.31 28.73 28.22 28.44 1.4M
2021-12-23 29.20 29.25 28.17 28.36 4.7M
2021-12-22 28.52 29.11 28.52 28.95 6.0M
2021-12-21 28.39 29.01 28.39 28.54 7.3M
2021-12-20 28.00 28.41 27.65 27.76 8.1M
2021-12-17 28.50 29.25 28.28 28.69 9.0M
2021-12-16 28.14 29.08 27.93 28.81 10.3M
2021-12-15 27.52 28.35 27.37 27.42 8.8M
2021-12-14 26.40 27.86 26.36 27.72 12.3M
2021-12-13 26.20 26.64 25.66 25.66 5.1M
2021-12-10 25.83 26.34 25.73 25.75 3.7M
2021-12-09 26.10 26.42 25.56 25.83 4.8M
2021-12-08 26.27 26.66 26.06 26.24 5.7M
2021-12-07 25.50 26.41 25.48 26.36 6.9M
2021-12-06 24.62 25.25 24.46 25.04 5.2M
2021-12-03 25.15 25.18 24.27 24.55 4.9M
2021-12-02 24.14 24.97 24.02 24.81 6.5M
2021-12-01 24.28 24.86 24.13 24.63 7.4M
2021-11-30 23.90 24.41 23.12 23.93 12.7M
2021-11-29 24.94 25.34 24.35 24.44 8.5M
2021-11-26 24.70 24.99 24.20 24.25 10.0M
2021-11-25 26.33 26.49 25.74 26.08 4.8M
2021-11-24 26.95 27.50 26.23 26.33 6.5M
2021-11-23 26.81 27.38 26.45 26.91 5.4M
2021-11-22 26.71 27.14 26.64 26.96 5.8M
2021-11-19 27.30 27.65 26.28 26.43 7.7M
2021-11-18 26.75 27.73 26.70 27.17 7.2M
2021-11-17 26.75 27.42 26.60 27.23 5.9M
2021-11-16 26.86 27.11 26.77 26.87 3.8M
2021-11-15 27.37 27.49 26.77 26.89 5.5M
2021-11-12 28.50 28.52 27.37 27.60 6.5M
2021-11-11 27.76 28.60 27.59 28.48 8.4M
2021-11-10 27.68 27.86 26.79 27.36 5.9M
2021-11-09 28.57 28.98 27.72 27.75 5.5M
2021-11-08 28.01 29.03 27.98 28.81 6.0M
2021-11-05 28.27 28.45 27.59 28.00 7.1M
2021-11-04 28.86 28.98 28.31 28.44 4.8M
2021-11-03 29.00 29.26 28.61 28.62 4.2M
2021-11-02 29.32 29.40 28.52 28.79 6.6M
2021-11-01 29.60 30.16 29.60 29.92 4.8M
2021-10-29 28.75 29.35 28.66 29.33 4.4M
2021-10-28 28.83 29.08 28.61 28.95 3.5M
2021-10-27 28.95 29.61 28.47 29.18 6.1M
2021-10-26 28.64 29.40 28.51 29.32 6.9M
2021-10-25 27.54 28.48 27.50 28.43 5.1M
2021-10-22 27.19 27.71 27.09 27.18 4.5M
2021-10-21 27.70 27.75 27.00 27.00 5.4M
2021-10-20 27.49 28.12 27.32 28.05 4.3M
2021-10-19 28.08 28.19 27.62 27.77 4.8M
2021-10-18 27.82 28.18 27.41 27.66 5.5M
2021-10-15 27.61 27.94 27.36 27.69 6.4M
2021-10-14 27.11 27.68 26.89 27.38 5.5M
2021-10-13 26.25 26.85 26.09 26.59 5.4M
2021-10-12 25.60 26.43 25.41 26.35 5.5M
2021-10-11 25.29 26.46 25.20 26.24 6.2M
2021-10-08 25.19 25.53 24.95 25.13 4.1M
2021-10-07 24.74 25.60 24.58 25.23 5.8M
2021-10-06 24.93 24.94 24.08 24.25 6.4M
2021-10-05 24.76 25.29 24.41 25.24 5.8M
2021-10-04 25.25 25.49 24.65 24.65 5.2M
2021-10-01 25.60 25.77 24.94 25.20 7.8M
2021-09-30 26.08 26.55 25.98 26.46 5.9M
2021-09-29 25.76 26.27 25.35 25.85 4.4M
2021-09-28 25.98 26.13 25.41 25.41 4.9M
2021-09-27 26.15 26.28 25.73 26.00 4.7M
2021-09-24 25.99 26.10 25.62 25.83 4.1M
2021-09-23 26.00 26.09 25.55 26.04 6.4M
2021-09-22 25.57 25.88 25.25 25.74 6.6M
2021-09-21 25.24 25.68 24.46 24.64 8.3M
2021-09-20 26.40 26.40 24.92 25.03 15.6M
2021-09-17 28.00 28.44 27.14 27.21 12.5M
2021-09-16 28.80 28.99 28.39 28.39 4.7M
2021-09-15 27.58 28.85 27.36 28.78 7.7M
2021-09-14 27.87 27.92 27.32 27.52 4.3M
2021-09-13 27.82 28.39 27.76 27.90 4.5M
2021-09-10 28.26 28.31 27.84 27.95 4.8M
2021-09-09 28.03 28.32 27.76 27.94 4.5M
2021-09-08 28.48 28.61 28.09 28.33 3.9M
2021-09-07 28.62 29.24 28.53 28.55 4.1M
2021-09-06 28.29 28.77 28.29 28.50 2.5M
2021-09-03 28.55 28.83 28.16 28.21 3.4M
2021-09-02 28.55 28.73 28.36 28.67 3.4M
2021-09-01 28.52 28.63 27.81 28.36 5.2M
2021-08-31 29.29 29.43 28.21 28.40 5.7M
2021-08-30 29.48 29.84 29.23 29.30 3.1M
2021-08-27 28.54 29.46 28.51 29.41 4.5M
2021-08-26 28.85 29.26 28.61 28.61 5.0M
2021-08-25 29.20 29.40 28.99 29.31 3.5M
2021-08-24 28.65 29.48 28.62 29.21 5.7M
2021-08-23 28.45 28.55 27.88 28.43 4.7M
2021-08-20 27.96 28.23 27.51 28.18 6.1M
2021-08-19 29.22 29.22 27.76 27.85 10.3M
2021-08-18 29.75 30.04 29.51 29.95 4.2M
2021-08-17 30.14 30.43 29.76 29.79 4.8M
2021-08-16 30.46 30.60 29.77 30.24 3.9M
2021-08-13 30.67 30.88 30.52 30.88 3.1M
2021-08-12 30.70 30.82 30.38 30.49 3.9M
2021-08-11 30.48 30.82 30.13 30.70 5.0M
2021-08-10 29.54 30.46 29.53 30.46 5.4M
2021-08-09 29.30 29.67 29.14 29.54 3.1M
2021-08-06 29.10 29.68 28.82 29.39 4.1M
2021-08-05 29.14 29.29 28.88 29.22 4.8M
2021-08-04 29.44 29.69 29.21 29.35 4.7M
2021-08-03 28.83 29.36 28.63 29.33 4.5M
2021-08-02 29.76 29.93 28.86 28.86 5.1M
2021-07-30 29.36 29.79 29.01 29.38 5.6M
2021-07-29 28.90 29.97 28.90 29.65 9.7M
2021-07-28 28.16 28.54 27.99 28.49 4.2M
2021-07-27 28.38 28.45 27.82 28.25 4.4M
2021-07-26 27.10 28.36 27.02 28.36 6.7M
2021-07-23 26.82 27.25 26.77 27.17 5.5M
2021-07-22 26.56 26.78 26.29 26.43 4.8M
2021-07-21 25.54 26.42 25.35 26.37 5.5M
2021-07-20 24.83 25.49 24.61 25.34 4.9M
2021-07-19 24.95 25.10 23.98 24.59 6.9M
2021-07-16 26.38 26.42 25.14 25.49 6.3M
2021-07-15 26.35 26.57 26.05 26.42 3.8M
2021-07-14 26.05 26.95 25.91 26.37 5.1M
2021-07-13 26.23 26.51 25.55 25.74 4.2M
2021-07-12 26.30 26.30 25.57 26.17 3.8M
2021-07-09 25.06 26.32 25.02 26.29 6.4M
2021-07-08 25.60 25.65 24.35 24.95 7.3M
2021-07-07 25.44 25.96 25.25 25.75 4.4M
2021-07-06 26.90 26.95 25.36 25.41 4.3M
2021-07-05 26.50 27.04 26.48 26.79 3.3M
2021-07-02 26.51 26.69 26.22 26.48 4.3M
2021-07-01 26.20 26.74 26.16 26.29 5.6M
2021-06-30 26.24 26.40 25.53 25.85 5.4M
2021-06-29 25.54 26.58 25.50 26.39 5.1M
2021-06-28 26.05 26.18 25.46 25.50 5.9M
2021-06-25 25.92 26.58 25.84 26.20 6.8M
2021-06-24 24.91 25.54 24.67 25.54 7.7M
2021-06-23 24.65 25.02 24.60 24.86 5.8M
2021-06-22 24.49 24.52 24.13 24.41 5.2M
2021-06-21 23.60 24.65 22.83 24.24 8.2M
2021-06-18 24.29 24.95 23.90 23.95 9.2M
2021-06-17 25.00 25.14 24.25 24.36 5.7M
2021-06-16 25.84 25.96 24.70 25.23 6.4M
2021-06-15 27.00 27.04 25.63 25.65 7.4M
2021-06-14 27.34 27.65 26.93 26.93 4.0M
2021-06-11 26.77 27.75 26.68 27.30 6.0M
2021-06-10 26.46 27.41 26.36 26.71 7.0M
2021-06-09 26.52 26.67 26.10 26.47 3.8M
2021-06-08 26.70 26.84 26.09 26.55 4.4M
2021-06-07 27.03 27.24 26.52 26.75 3.1M
2021-06-04 27.16 27.42 26.89 27.13 3.1M
2021-06-03 27.33 27.54 26.83 27.11 4.0M
2021-06-02 27.59 27.78 27.17 27.59 3.6M
2021-06-01 27.10 27.71 27.06 27.54 5.8M
2021-05-31 26.71 27.06 26.53 26.90 2.9M
2021-05-28 26.75 26.85 26.40 26.50 4.4M
2021-05-27 25.38 26.72 25.29 26.53 7.2M
2021-05-26 25.13 25.40 25.01 25.40 4.3M
2021-05-25 25.63 25.75 25.11 25.11 3.9M
2021-05-24 25.40 25.63 25.19 25.56 2.7M
2021-05-21 25.46 25.77 25.15 25.39 4.8M
2021-05-20 25.57 25.72 24.98 25.34 5.3M
2021-05-19 26.29 26.29 24.92 25.41 8.8M
2021-05-18 27.37 27.75 26.65 26.75 4.5M
2021-05-17 26.77 27.25 26.59 27.02 3.9M
2021-05-14 26.60 27.02 26.26 26.63 5.1M
2021-05-13 26.25 27.22 25.84 26.71 5.1M
2021-05-12 27.38 27.59 26.57 27.11 6.4M
2021-05-11 26.75 27.48 26.35 27.06 6.8M
2021-05-10 27.63 27.87 27.32 27.64 6.6M
2021-05-07 26.84 27.39 26.50 26.99 6.9M
2021-05-06 25.92 26.65 25.46 26.38 6.8M
2021-05-05 25.31 25.91 25.11 25.91 7.6M
2021-05-04 25.15 25.26 24.37 24.70 5.2M
2021-05-03 24.45 24.83 24.25 24.67 3.0M
2021-04-30 24.90 25.00 24.11 24.25 6.6M
2021-04-29 25.41 25.76 24.77 24.89 5.0M
2021-04-28 25.42 25.50 25.06 25.20 5.6M
2021-04-27 26.00 26.00 25.05 25.56 6.6M
2021-04-26 25.30 25.95 25.01 25.77 5.3M
2021-04-23 24.31 25.15 24.23 25.10 3.9M
2021-04-22 24.40 24.55 24.00 24.40 3.3M
2021-04-21 23.91 24.28 23.52 24.14 4.3M
2021-04-20 24.75 24.91 23.63 23.78 6.1M
2021-04-19 25.38 25.40 24.61 24.77 4.6M
2021-04-16 24.63 25.24 24.57 25.23 5.8M
2021-04-15 24.95 25.10 24.39 24.42 4.6M
2021-04-14 24.36 25.02 24.18 24.95 4.7M
2021-04-13 24.43 24.78 24.02 24.35 4.0M
2021-04-12 24.34 24.79 24.25 24.36 4.2M
2021-04-09 24.45 24.61 24.14 24.48 5.1M
2021-04-08 24.70 24.98 24.11 24.40 4.4M
2021-04-07 24.65 24.79 24.30 24.42 5.0M
2021-04-06 25.15 25.21 24.69 24.78 7.5M
2021-04-01 24.85 25.17 24.34 24.34 5.9M
2021-03-31 24.55 25.20 24.47 24.63 6.9M
2021-03-30 23.94 24.55 23.79 24.42 5.0M
2021-03-29 24.00 24.32 23.61 23.86 5.9M
2021-03-26 22.40 23.93 22.35 23.93 11.0M
2021-03-25 22.20 22.49 21.23 22.02 7.3M
2021-03-24 21.30 22.76 21.25 22.66 8.3M
2021-03-23 22.53 22.59 21.69 21.77 6.3M
2021-03-22 22.91 23.35 22.53 22.53 6.5M
2021-03-19 22.67 23.61 22.65 23.00 12.8M
2021-03-18 22.76 23.26 22.60 23.20 7.7M
2021-03-17 22.67 22.82 22.27 22.35 7.4M
2021-03-16 22.72 22.80 22.10 22.80 9.0M
2021-03-15 22.43 22.91 22.26 22.60 8.9M
2021-03-12 22.01 22.39 21.86 22.38 9.5M
2021-03-11 20.96 21.76 20.93 21.69 9.1M
2021-03-10 21.10 21.21 20.49 20.72 7.2M
2021-03-09 20.81 21.17 20.45 21.07 8.0M
2021-03-08 20.38 20.92 20.25 20.92 8.2M
2021-03-05 19.86 20.58 19.75 19.99 7.0M
2021-03-04 20.56 20.67 19.93 20.09 5.8M
2021-03-03 21.00 21.39 20.43 20.76 6.6M
2021-03-02 19.95 20.78 19.90 20.63 6.9M
2021-03-01 19.72 20.22 19.63 20.02 6.8M
2021-02-26 19.39 19.80 19.20 19.36 9.8M
2021-02-25 20.15 20.59 20.11 20.20 9.5M
2021-02-24 19.34 19.97 19.29 19.85 7.6M
2021-02-23 19.99 20.04 18.78 19.36 7.6M
2021-02-22 19.80 19.90 19.52 19.70 5.9M
2021-02-19 19.07 19.82 18.91 19.77 6.6M
2021-02-18 19.58 19.87 19.03 19.04 6.4M
2021-02-17 19.79 20.12 19.58 19.58 7.5M
2021-02-16 19.60 19.82 19.31 19.76 6.8M
2021-02-15 19.16 19.56 18.90 19.53 7.6M
2021-02-12 18.80 18.84 18.08 18.69 7.1M
2021-02-11 20.00 20.00 18.65 18.79 9.2M
2021-02-10 19.36 19.65 19.08 19.22 7.2M
2021-02-09 19.42 19.53 18.94 18.98 6.3M
2021-02-08 18.83 19.48 18.81 19.12 6.8M
2021-02-05 18.38 18.78 18.29 18.64 4.5M
2021-02-04 18.09 18.40 18.04 18.33 5.5M
2021-02-03 18.44 18.46 17.96 18.05 5.1M
2021-02-02 18.67 18.80 18.03 18.22 6.2M
2021-02-01 18.20 18.84 18.10 18.40 7.5M
2021-01-29 18.11 18.75 17.95 18.04 7.7M
2021-01-28 17.20 18.58 17.04 18.48 10.3M
2021-01-27 18.10 18.12 17.04 17.58 9.2M
2021-01-26 17.87 18.84 17.85 18.35 7.6M
2021-01-25 19.10 19.23 17.80 17.99 9.9M
2021-01-22 18.85 18.92 18.43 18.64 6.1M
2021-01-21 19.38 19.63 19.02 19.03 7.0M
2021-01-20 19.10 19.42 18.99 19.24 8.2M
2021-01-19 20.30 20.42 19.16 19.20 8.0M
2021-01-18 19.54 20.19 19.52 20.19 5.4M
2021-01-15 20.18 20.34 19.41 19.71 6.5M
2021-01-14 20.00 20.44 19.98 20.25 4.9M
2021-01-13 20.16 20.36 19.92 19.92 5.1M
2021-01-12 20.27 20.51 20.17 20.35 4.9M
2021-01-11 20.09 20.42 19.79 20.16 6.2M
2021-01-08 21.00 21.08 20.11 20.30 7.8M
2021-01-07 20.34 20.99 20.16 20.79 7.0M
2021-01-06 20.16 20.34 19.76 20.26 7.9M
2021-01-05 19.53 19.76 19.33 19.75 6.2M
2021-01-04 19.18 20.20 19.18 19.71 8.2M