环汇有限公司

GPN
🏛️ 德国 →
73.26
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
08:00 74.14 74.14 74.14 74.14 0.0K
15:15 74.12 74.12 74.12 74.12 0.0K
20:00 74.12 74.12 74.12 74.12 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 73.38 73.38 73.26 73.26 0.0M
2025-09-29 72.10 72.10 72.10 72.10 0.0M
2025-09-26 72.62 72.62 72.52 72.52 0.0M
2025-09-25 74.14 74.14 74.12 74.12 0.0M
2025-09-24 72.90 72.90 72.90 72.90 0.0M
2025-09-23 73.54 73.54 73.54 73.54 0.0M
2025-09-22 73.38 73.38 73.38 73.38 0.0M
2025-09-19 72.98 73.10 72.98 73.10 0.0M
2025-09-18 72.68 72.80 72.68 72.80 0.0M
2025-09-17 70.88 70.88 70.88 70.88 0.0M
2025-09-16 71.44 71.70 70.52 70.52 0.0M
2025-09-15 72.74 72.74 72.74 72.74 0.0M
2025-09-12 73.54 73.54 73.54 73.54 0.0M
2025-09-11 72.62 72.68 72.62 72.68 0.0M
2025-09-10 74.32 74.32 74.32 74.32 0.0M
2025-09-09 74.16 74.16 74.16 74.16 0.0M
2025-09-08 74.90 74.90 73.70 73.70 0.0M
2025-09-05 74.82 74.82 74.74 74.74 0.0M
2025-09-04 74.34 74.34 73.54 73.90 0.0M
2025-09-03 74.60 74.60 74.22 74.22 0.0M
2025-09-02 75.64 75.80 75.58 75.58 0.0M
2025-09-01 75.38 75.38 75.38 75.38 0.0M
2025-08-29 75.36 75.36 75.32 75.32 0.0M
2025-08-28 75.16 75.16 75.16 75.16 0.0M
2025-08-27 75.80 75.80 75.80 75.80 0.0M
2025-08-26 76.12 76.12 76.12 76.12 0.0M
2025-08-25 76.64 76.88 76.64 76.88 0.0M
2025-08-22 73.76 75.80 73.76 75.80 0.0M
2025-08-21 73.46 73.46 73.40 73.40 0.0M
2025-08-20 74.00 74.00 73.64 73.64 0.0M
2025-08-19 73.70 73.70 73.70 73.70 0.0M
2025-08-18 74.10 74.10 74.10 74.10 0.0M
2025-08-15 74.84 74.84 74.82 74.82 0.0M
2025-08-14 73.58 74.50 73.58 74.50 0.0M
2025-08-13 70.30 73.50 70.30 73.50 0.0M
2025-08-12 69.78 69.78 69.78 69.78 0.0M
2025-08-11 69.38 69.52 69.38 69.52 0.0M
2025-08-08 70.34 70.90 70.34 70.90 0.0M
2025-08-07 73.36 73.36 72.70 72.70 0.0M
2025-08-06 67.90 70.92 67.90 70.92 0.0M
2025-08-05 68.38 68.38 68.38 68.38 0.0M
2025-08-04 67.50 67.50 67.50 67.50 0.0M
2025-08-01 69.60 69.60 69.60 69.60 0.0M
2025-07-31 70.86 71.48 70.86 71.48 0.0M
2025-07-30 72.00 72.00 71.90 71.90 0.0M
2025-07-29 73.10 73.24 73.10 73.24 0.0M
2025-07-28 73.52 73.80 73.46 73.80 0.0M
2025-07-25 70.64 70.64 70.64 70.64 0.0M
2025-07-24 71.14 71.14 71.14 71.14 0.0M
2025-07-23 71.68 71.76 71.28 71.46 0.0M
2025-07-22 69.32 70.36 69.24 70.36 0.0M
2025-07-21 70.36 70.36 70.36 70.36 0.0M
2025-07-18 71.50 71.62 70.40 70.40 0.0M
2025-07-17 71.32 71.50 70.76 71.12 0.0M
2025-07-16 69.96 71.70 69.96 69.96 0.0M
2025-07-15 68.08 68.10 68.08 68.10 0.0M
2025-07-14 68.16 68.16 68.08 68.08 0.0M
2025-07-11 69.20 69.20 69.20 69.20 0.0M
2025-07-10 68.38 69.66 68.38 69.66 0.0M
2025-07-09 68.64 69.00 68.64 69.00 0.0M
2025-07-08 68.10 68.10 68.10 68.10 0.0M
2025-07-07 68.88 69.16 68.88 69.14 0.0M
2025-07-04 68.98 68.98 68.98 68.98 0.0M
2025-07-03 69.38 69.38 69.36 69.36 0.0M
2025-07-02 69.60 69.60 69.60 69.60 0.0M
2025-07-01 67.68 69.00 67.68 69.00 0.0M
2025-06-30 67.32 67.32 67.32 67.32 0.0M
2025-06-27 66.76 66.76 66.76 66.76 0.0M
2025-06-26 66.58 66.58 66.42 66.58 0.0M
2025-06-25 67.90 68.04 67.90 68.04 0.0M
2025-06-24 66.20 66.32 66.20 66.30 0.0M
2025-06-23 66.36 66.36 66.36 66.36 0.0M
2025-06-20 65.82 65.82 65.82 65.82 0.0M
2025-06-19 66.08 66.08 66.08 66.08 0.0M
2025-06-18 65.98 65.98 65.98 65.98 0.0M
2025-06-17 66.06 66.06 66.06 66.06 0.0M
2025-06-16 64.62 64.68 64.62 64.68 0.0M
2025-06-13 66.76 66.76 66.46 66.50 0.0M
2025-06-12 68.72 68.72 68.72 68.72 0.0M
2025-06-11 70.26 70.40 70.26 70.40 0.0M
2025-06-10 69.06 69.06 69.06 69.06 0.0M
2025-06-09 67.88 67.88 67.88 67.88 0.0M
2025-06-06 66.54 66.64 66.54 66.64 0.0M
2025-06-05 67.00 67.00 66.98 66.98 0.0M
2025-06-04 66.52 67.10 66.50 67.10 0.0M
2025-06-03 65.24 65.36 65.24 65.36 0.0M
2025-06-02 65.84 65.84 65.72 65.72 0.0M
2025-05-30 66.66 66.66 65.94 65.94 0.0M
2025-05-29 67.70 67.70 67.70 67.70 0.0M
2025-05-28 66.74 67.18 66.74 67.18 0.0M
2025-05-27 65.64 66.68 65.64 66.68 0.0M
2025-05-26 65.46 65.98 65.46 65.98 0.0M
2025-05-23 66.58 66.58 66.54 66.54 0.0M
2025-05-22 66.70 66.70 66.70 66.70 0.0M
2025-05-21 70.36 70.36 70.30 70.30 0.0M
2025-05-20 71.38 71.40 71.22 71.22 0.0M
2025-05-19 72.74 72.74 72.74 72.74 0.0M
2025-05-16 73.82 74.14 73.66 73.70 0.0M
2025-05-15 73.82 73.82 73.82 73.82 0.0M
2025-05-14 73.88 73.88 73.88 73.88 0.0M
2025-05-13 74.38 75.04 74.38 75.04 0.0M
2025-05-12 72.96 74.98 72.96 74.98 0.0M
2025-05-09 70.76 70.76 70.76 70.76 0.0M
2025-05-08 70.18 70.18 70.18 70.18 0.0M
2025-05-07 69.96 69.96 69.40 69.40 0.0M
2025-05-06 69.48 69.48 69.48 69.48 0.0M
2025-05-05 69.00 69.12 68.76 68.76 0.0M
2025-05-02 67.60 67.60 67.60 67.60 0.0M
2025-04-30 67.22 67.22 66.16 66.16 0.0M
2025-04-29 65.12 65.12 65.12 65.12 0.0M
2025-04-28 63.34 65.06 63.34 65.06 0.0M
2025-04-25 63.80 63.80 63.80 63.80 0.0M
2025-04-24 62.98 62.98 62.98 62.98 0.0M
2025-04-23 63.96 63.96 63.72 63.72 0.0M
2025-04-22 58.48 59.78 58.48 59.78 0.0M
2025-04-17 74.50 74.50 61.20 61.20 0.0M
2025-04-16 73.72 73.72 73.72 73.72 0.0M
2025-04-15 74.60 75.56 74.60 75.34 0.0M
2025-04-14 75.34 75.34 75.34 75.34 0.0M
2025-04-11 74.64 74.64 74.64 74.64 0.0M
2025-04-10 81.72 81.72 81.72 81.72 0.0M
2025-04-09 70.70 73.06 70.70 73.06 0.0M
2025-04-08 75.70 75.70 75.70 75.70 0.0M
2025-04-07 73.46 73.46 72.00 72.00 0.0M
2025-04-04 83.64 84.08 82.00 82.00 0.0M
2025-04-03 87.18 87.18 85.00 85.00 0.0M
2025-04-02 90.88 90.88 90.80 90.80 0.0M
2025-04-01 90.22 90.44 90.22 90.32 0.0M
2025-03-31 89.54 89.54 89.54 89.54 0.0M
2025-03-28 91.24 91.24 91.24 91.24 0.0M
2025-03-27 91.88 91.88 91.88 91.88 0.0M
2025-03-26 90.98 90.98 90.98 90.98 0.0M
2025-03-25 90.74 90.74 90.60 90.62 0.0M
2025-03-24 89.04 91.94 89.04 91.28 0.0M
2025-03-21 89.06 90.56 89.06 89.96 0.0M
2025-03-20 89.70 89.70 89.44 89.44 0.0M
2025-03-19 86.98 86.98 86.98 86.98 0.0M
2025-03-18 86.86 86.86 86.86 86.86 0.0M
2025-03-17 86.62 86.62 86.62 86.62 0.0M
2025-03-14 84.88 84.88 84.88 84.88 0.0M
2025-03-13 84.52 85.60 84.52 85.56 0.0M
2025-03-12 85.38 85.38 83.78 83.78 0.0M
2025-03-11 89.00 89.00 89.00 89.00 0.0M
2025-03-10 92.50 92.50 91.88 91.88 0.0M
2025-03-07 92.46 92.52 91.86 91.86 0.0M
2025-03-06 92.48 93.00 91.18 93.00 0.0M
2025-03-05 93.74 93.74 92.08 92.08 0.0M
2025-03-04 98.04 98.04 95.00 95.00 0.0M
2025-03-03 101.40 101.40 99.46 99.46 0.0M
2025-02-28 99.14 99.14 99.14 99.14 0.0M
2025-02-27 96.86 99.38 96.86 99.38 0.0M
2025-02-26 98.62 98.62 98.62 98.62 0.0M
2025-02-25 98.92 99.04 98.74 99.04 0.0M
2025-02-24 98.10 98.10 98.10 98.10 0.0M
2025-02-21 100.40 100.40 100.40 100.40 0.0M
2025-02-20 101.95 101.95 99.92 99.92 0.0M
2025-02-19 102.65 102.65 102.65 102.65 0.0M
2025-02-18 101.40 101.40 101.40 101.40 0.0M
2025-02-17 102.20 102.20 101.40 101.40 0.0M
2025-02-14 100.05 101.80 100.05 101.55 0.0M
2025-02-13 104.35 104.75 104.30 104.75 0.0M
2025-02-12 103.10 103.10 103.10 103.10 0.0M
2025-02-11 106.05 106.05 104.00 104.00 0.0M
2025-02-10 106.30 106.30 106.30 106.30 0.0M
2025-02-07 106.80 106.85 106.80 106.85 0.0M
2025-02-06 107.45 107.75 107.45 107.75 0.0M
2025-02-05 105.20 105.20 105.00 105.00 0.0M
2025-02-04 107.10 107.10 105.85 105.85 0.0M
2025-02-03 107.80 107.90 107.80 107.90 0.0M
2025-01-31 108.90 108.90 108.90 108.90 0.0M
2025-01-30 105.85 108.65 105.85 108.65 0.0M
2025-01-29 105.65 106.15 105.65 106.10 0.0M
2025-01-28 105.85 105.85 105.85 105.85 0.0M
2025-01-27 101.60 101.60 101.50 101.50 0.0M
2025-01-24 102.85 102.85 102.85 102.85 0.0M
2025-01-23 104.05 104.05 103.80 103.80 0.0M
2025-01-22 104.30 104.40 104.20 104.20 0.0M
2025-01-21 104.40 104.40 104.40 104.40 0.0M
2025-01-20 104.90 104.90 104.90 104.90 0.0M
2025-01-17 105.85 106.40 105.85 106.40 0.0M
2025-01-16 105.85 105.85 105.85 105.85 0.0M
2025-01-15 104.80 104.85 104.70 104.85 0.0M
2025-01-14 104.15 104.15 104.15 104.15 0.0M
2025-01-13 103.00 103.00 103.00 103.00 0.0M
2025-01-10 106.65 106.75 104.80 104.80 0.0M
2025-01-09 107.75 107.75 107.75 107.75 0.0M
2025-01-08 108.45 108.85 108.45 108.85 0.0M
2025-01-07 108.40 108.40 108.40 108.40 0.0M
2025-01-06 109.00 109.00 109.00 109.00 0.0M
2025-01-03 108.80 108.80 108.80 108.80 0.0M
2025-01-02 108.35 108.35 108.35 108.35 0.0M