冠城国际

CCI
🏛️ 德国 →
81.79
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
2025-10-01 81.79 81.79 81.79 81.79 0.0M
2025-09-30 81.86 82.24 81.86 82.24 0.0M
2025-09-29 81.32 81.32 81.32 81.32 0.0M
2025-09-26 80.42 80.42 80.42 80.42 0.0M
2025-09-25 79.74 79.74 79.74 79.74 0.0M
2025-09-24 79.92 79.92 79.92 79.92 0.0M
2025-09-23 79.79 79.99 79.79 79.99 0.0M
2025-09-22 79.59 79.59 79.59 79.59 0.0M
2025-09-19 78.90 78.90 78.90 78.90 0.0M
2025-09-18 80.47 80.47 80.47 80.47 0.0M
2025-09-17 78.80 78.84 78.80 78.84 0.0M
2025-09-16 79.38 79.38 79.38 79.38 0.0M
2025-09-15 81.27 81.27 80.22 80.22 0.0M
2025-09-12 81.37 81.37 81.11 81.11 0.0M
2025-09-11 80.34 80.34 80.34 80.34 0.0M
2025-09-10 80.69 80.69 80.69 80.69 0.0M
2025-09-09 79.63 80.39 79.63 80.39 0.0M
2025-09-08 81.99 81.99 80.23 80.23 0.0M
2025-09-05 81.73 81.73 81.62 81.62 0.0M
2025-09-04 83.22 83.22 83.22 83.22 0.0M
2025-09-03 84.25 84.25 84.25 84.25 0.0M
2025-09-02 84.61 84.61 84.61 84.61 0.0M
2025-09-01 84.45 84.45 84.45 84.45 0.0M
2025-08-29 83.60 83.71 83.60 83.71 0.0M
2025-08-28 85.88 85.95 85.88 85.95 0.0M
2025-08-27 87.15 87.15 86.32 86.32 0.0M
2025-08-26 88.36 88.36 88.36 88.36 0.0M
2025-08-25 88.54 88.54 88.54 88.54 0.0M
2025-08-22 88.53 88.53 88.53 88.53 0.0M
2025-08-21 88.23 88.23 88.23 88.23 0.0M
2025-08-20 87.81 87.81 87.81 87.81 0.0M
2025-08-19 86.06 86.06 86.06 86.06 0.0M
2025-08-18 86.80 86.80 86.80 86.80 0.0M
2025-08-15 86.57 86.57 86.57 86.57 0.0M
2025-08-14 86.80 87.24 86.80 87.24 0.0M
2025-08-13 87.49 87.49 87.49 87.49 0.0M
2025-08-12 89.25 89.31 89.25 89.31 0.0M
2025-08-11 89.49 89.49 89.49 89.49 0.0M
2025-08-08 91.15 91.15 91.15 91.15 0.0M
2025-08-07 90.17 90.17 90.17 90.17 0.0M
2025-08-06 90.67 90.67 90.67 90.67 0.0M
2025-08-05 92.79 92.79 92.79 92.79 0.0M
2025-08-04 92.44 92.44 92.44 92.44 0.0M
2025-08-01 91.69 91.69 91.69 91.69 0.0M
2025-07-31 93.85 93.85 92.00 92.00 0.0M
2025-07-30 94.61 94.61 94.61 94.61 0.0M
2025-07-29 93.92 93.92 93.92 93.92 0.0M
2025-07-28 95.05 95.05 95.05 95.05 0.0M
2025-07-25 96.93 96.93 96.93 96.93 0.0M
2025-07-24 92.00 92.00 92.00 92.00 0.0M
2025-07-23 93.18 93.18 93.18 93.18 0.0M
2025-07-22 90.11 93.08 90.11 93.08 0.0M
2025-07-21 90.31 90.31 90.31 90.31 0.0M
2025-07-18 89.63 89.63 89.63 89.63 0.0M
2025-07-17 89.21 89.21 89.21 89.21 0.0M
2025-07-16 87.53 87.53 87.49 87.49 0.0M
2025-07-15 88.04 88.04 88.04 88.04 0.0M
2025-07-14 87.70 87.70 87.70 87.70 0.0M
2025-07-11 88.75 88.75 88.75 88.75 0.0M
2025-07-10 87.87 87.87 87.87 87.87 0.0M
2025-07-09 87.39 87.39 87.39 87.39 0.0M
2025-07-08 86.72 86.91 86.72 86.91 0.0M
2025-07-07 87.12 87.12 86.50 86.50 0.0M
2025-07-04 87.12 87.12 87.10 87.10 0.0M
2025-07-03 87.39 87.39 87.39 87.39 0.0M
2025-07-02 87.99 88.81 87.99 88.81 0.0M
2025-07-01 86.97 86.97 86.97 86.97 0.0M
2025-06-30 85.91 85.91 85.91 85.91 0.0M
2025-06-27 85.81 85.81 85.81 85.81 0.0M
2025-06-26 87.09 87.09 87.09 87.09 0.0M
2025-06-25 88.74 88.74 88.74 88.74 0.0M
2025-06-24 88.57 88.64 88.57 88.64 0.0M
2025-06-23 86.85 86.85 86.85 86.85 0.0M
2025-06-20 86.08 86.08 86.08 86.08 0.0M
2025-06-19 86.49 86.49 85.41 85.41 0.0M
2025-06-18 85.83 85.83 85.83 85.83 0.0M
2025-06-17 85.39 85.39 85.33 85.33 0.0M
2025-06-16 84.82 84.82 84.82 84.82 0.0M
2025-06-13 84.42 84.42 84.42 84.42 0.0M
2025-06-12 85.98 85.98 85.98 85.98 0.0M
2025-06-11 87.20 87.20 87.20 87.20 0.0M
2025-06-10 86.76 86.76 86.76 86.76 0.0M
2025-06-09 86.46 86.46 86.46 86.46 0.0M
2025-06-06 87.42 87.57 87.42 87.57 0.0M
2025-06-05 87.65 87.65 87.16 87.16 0.0M
2025-06-04 87.75 88.00 87.75 88.00 0.0M
2025-06-03 87.13 87.13 87.13 87.13 0.0M
2025-06-02 87.83 87.83 87.83 87.83 0.0M
2025-05-30 88.25 88.25 88.25 88.25 0.0M
2025-05-29 88.95 88.95 88.95 88.95 0.0M
2025-05-28 88.73 88.73 88.73 88.73 0.0M
2025-05-27 88.83 88.83 88.83 88.83 0.0M
2025-05-26 88.01 88.01 88.01 88.01 0.0M
2025-05-23 88.11 88.11 88.11 88.11 0.0M
2025-05-22 89.52 89.52 89.52 89.52 0.0M
2025-05-21 90.49 90.49 90.49 90.49 0.0M
2025-05-20 91.21 91.60 91.21 91.49 0.0M
2025-05-19 90.91 91.34 88.47 91.34 0.0M
2025-05-16 89.75 89.75 89.75 89.75 0.0M
2025-05-15 87.30 87.30 87.30 87.30 0.0M
2025-05-14 87.80 87.80 87.80 87.80 0.0M
2025-05-13 90.54 90.54 90.54 90.54 0.0M
2025-05-12 95.35 95.35 95.35 95.35 0.0M
2025-05-09 91.87 91.87 91.87 91.87 0.0M
2025-05-08 92.90 92.97 92.90 92.97 0.0M
2025-05-07 93.78 94.07 93.62 93.62 0.0M
2025-05-06 94.21 94.21 94.21 94.21 0.0M
2025-05-05 93.87 94.00 93.87 94.00 0.0M
2025-05-02 92.96 92.96 92.96 92.96 0.0M
2025-04-30 90.82 90.82 90.82 90.82 0.0M
2025-04-29 88.52 88.52 88.52 88.52 0.0M
2025-04-28 87.83 87.83 87.83 87.83 0.0M
2025-04-25 89.01 89.01 89.01 89.01 0.0M
2025-04-24 89.14 89.14 89.14 89.14 0.0M
2025-04-23 92.39 92.39 92.39 92.39 0.0M
2025-04-22 89.06 90.40 89.06 90.40 0.0M
2025-04-17 89.45 89.45 89.45 89.45 0.0M
2025-04-16 87.71 87.71 87.71 87.71 0.0M
2025-04-15 87.75 87.96 87.75 87.96 0.0M
2025-04-14 85.19 85.45 85.19 85.45 0.0M
2025-04-11 84.10 84.10 84.10 84.10 0.0M
2025-04-10 86.71 86.71 86.71 86.71 0.0M
2025-04-09 82.73 83.19 82.73 83.19 0.0M
2025-04-08 90.38 90.71 90.38 90.71 0.0M
2025-04-07 91.00 91.00 86.00 86.00 0.0M
2025-04-04 96.49 96.49 93.63 93.63 0.0M
2025-04-03 93.29 93.29 93.29 93.29 0.0M
2025-04-02 96.75 96.88 96.70 96.88 0.0M
2025-04-01 96.15 96.15 96.15 96.15 0.0M
2025-03-31 94.00 94.00 94.00 94.00 0.0M
2025-03-28 94.92 94.92 94.92 94.92 0.0M
2025-03-27 93.75 95.07 93.75 95.07 0.0M
2025-03-26 92.96 92.96 92.96 92.96 0.0M
2025-03-25 96.45 96.45 94.97 94.97 0.0M
2025-03-24 100.00 100.00 99.26 99.26 0.0M
2025-03-21 96.45 96.45 96.45 96.45 0.0M
2025-03-20 95.84 95.84 95.84 95.84 0.0M
2025-03-19 96.03 96.58 96.03 96.58 0.0M
2025-03-18 94.35 94.35 93.37 93.37 0.0M
2025-03-17 95.00 95.00 95.00 95.00 0.0M
2025-03-14 87.00 87.00 87.00 87.00 0.0M
2025-03-13 86.02 86.17 86.02 86.17 0.0M
2025-03-12 89.56 89.56 89.19 89.19 0.0M
2025-03-11 90.66 90.66 90.66 90.66 0.0M
2025-03-10 89.85 89.87 89.85 89.87 0.0M
2025-03-07 87.90 87.90 87.90 87.90 0.0M
2025-03-06 87.47 87.96 87.47 87.96 0.0M
2025-03-05 88.77 88.77 87.20 87.80 0.0M
2025-03-04 91.39 91.39 91.39 91.39 0.0M
2025-03-03 90.41 90.41 90.41 90.41 0.0M
2025-02-28 89.84 90.64 89.84 90.33 0.0M
2025-02-27 88.50 88.50 88.50 88.50 0.0M
2025-02-26 88.22 89.67 86.84 86.84 0.0M
2025-02-25 88.28 90.06 88.28 90.06 0.0M
2025-02-24 87.50 87.50 87.50 87.50 0.0M
2025-02-21 86.86 87.40 86.86 87.40 0.0M
2025-02-20 85.39 85.39 85.39 85.39 0.0M
2025-02-19 85.35 85.76 85.35 85.76 0.0M
2025-02-18 84.12 85.79 84.12 85.79 0.0M
2025-02-17 84.53 84.70 84.53 84.70 0.0M
2025-02-14 85.86 86.34 85.00 85.66 0.0M
2025-02-13 85.95 86.77 85.95 86.77 0.0M
2025-02-12 87.91 87.91 87.91 87.91 0.0M
2025-02-11 86.78 86.78 86.63 86.63 0.0M
2025-02-10 86.75 86.75 86.75 86.75 0.0M
2025-02-07 86.81 86.81 86.81 86.81 0.0M
2025-02-06 86.46 86.46 85.70 85.70 0.0M
2025-02-05 85.00 86.25 85.00 86.25 0.0M
2025-02-04 86.57 86.57 85.03 85.03 0.0M
2025-02-03 85.00 86.00 85.00 86.00 0.0M
2025-01-31 85.67 86.10 85.67 86.10 0.0M
2025-01-30 84.43 84.43 84.43 84.43 0.0M
2025-01-29 85.95 85.95 85.95 85.95 0.0M
2025-01-28 88.39 88.39 88.39 88.39 0.0M
2025-01-27 84.10 84.10 84.10 84.10 0.0M
2025-01-24 84.61 84.61 84.61 84.61 0.0M
2025-01-23 84.89 84.89 84.89 84.89 0.0M
2025-01-22 87.17 87.20 87.17 87.20 0.0M
2025-01-21 86.44 86.44 86.44 86.44 0.0M
2025-01-20 88.22 88.46 87.30 87.30 0.0M
2025-01-17 88.05 89.40 88.05 88.78 0.0M
2025-01-16 84.16 84.16 84.16 84.16 0.0M
2025-01-15 84.09 86.20 84.09 86.20 0.0M
2025-01-14 83.58 83.69 83.58 83.69 0.0M
2025-01-13 82.45 83.80 82.45 83.80 0.0M
2025-01-10 84.84 85.50 84.84 85.50 0.0M
2025-01-09 84.73 84.73 84.73 84.73 0.0M
2025-01-08 84.49 84.49 84.49 84.49 0.0M
2025-01-07 85.00 85.77 85.00 85.00 0.0M
2025-01-06 87.19 87.70 85.81 85.81 0.0M
2025-01-03 86.82 86.82 86.80 86.80 0.0M
2025-01-02 87.69 87.69 87.69 87.69 0.0M