惠普

HPQ
🏛️ 德国 →
22.83
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
2024-12-30 31.78 31.78 31.40 31.40 0.0M
2024-12-27 31.91 31.98 31.72 31.72 0.0M
2024-12-23 31.53 31.62 31.53 31.62 0.0M
2024-12-20 31.14 31.71 31.14 31.71 0.0M
2024-12-19 31.18 31.59 31.18 31.59 0.0M
2024-12-18 32.08 32.08 31.84 31.84 0.0M
2024-12-17 32.34 32.43 32.34 32.43 0.0M
2024-12-16 32.76 32.84 32.76 32.84 0.0M
2024-12-13 33.29 33.29 32.94 32.94 0.0M
2024-12-12 32.63 33.19 32.63 33.19 0.0M
2024-12-11 32.80 32.95 32.80 32.95 0.0M
2024-12-10 34.30 34.30 33.55 33.55 0.0M
2024-12-09 34.15 34.47 34.15 34.47 0.0M
2024-12-06 34.02 34.10 34.02 34.10 0.0M
2024-12-05 34.36 34.39 34.36 34.39 0.0M
2024-12-04 34.82 34.82 34.60 34.60 0.0M
2024-12-03 34.59 34.84 34.59 34.84 0.0M
2024-12-02 33.42 34.46 33.42 34.46 0.0M
2024-11-29 32.65 33.46 32.65 33.46 0.0M
2024-11-28 32.72 32.95 32.72 32.95 0.0M
2024-11-27 37.12 37.12 32.15 32.15 0.0M
2024-11-26 37.33 37.33 37.31 37.31 0.0M
2024-11-25 36.30 37.60 36.30 37.60 0.0M
2024-11-22 36.03 36.90 36.03 36.90 0.0M
2024-11-21 34.57 35.84 34.57 35.84 0.0M
2024-11-20 34.72 34.88 34.72 34.88 0.0M
2024-11-19 35.19 35.19 34.86 34.86 0.0M
2024-11-18 34.73 35.43 34.73 35.43 0.0M
2024-11-15 34.29 34.92 34.24 34.92 0.0M
2024-11-14 34.70 35.09 34.70 35.00 0.0M
2024-11-13 34.72 35.01 34.72 35.01 0.0M
2024-11-12 35.22 35.25 35.22 35.25 0.0M
2024-11-11 34.57 34.78 34.57 34.78 0.0M
2024-11-08 34.48 34.60 34.48 34.60 0.0M
2024-11-07 34.20 34.32 34.20 34.32 0.0M
2024-11-06 34.36 34.36 33.94 33.94 0.0M
2024-11-05 32.94 33.30 32.94 33.30 0.0M
2024-11-04 33.21 33.27 33.21 33.27 0.0M
2024-11-01 32.54 33.45 32.54 33.45 0.0M
2024-10-31 33.35 33.35 32.60 32.60 0.0M
2024-10-30 34.13 34.13 33.81 33.81 0.0M
2024-10-29 34.46 34.49 34.46 34.49 0.0M
2024-10-28 34.10 34.66 34.10 34.66 0.0M
2024-10-25 33.55 34.28 33.55 34.28 0.0M
2024-10-24 33.11 33.19 33.11 33.19 0.0M
2024-10-23 33.34 33.34 33.33 33.33 0.0M
2024-10-22 33.48 33.48 33.26 33.26 0.0M
2024-10-21 34.14 34.14 34.03 34.03 0.0M
2024-10-18 34.49 34.49 34.37 34.37 0.0M
2024-10-17 34.06 34.71 34.06 34.71 0.0M
2024-10-16 33.80 34.11 33.80 34.11 0.0M
2024-10-15 34.21 34.52 34.21 34.52 0.0M
2024-10-14 33.69 34.04 33.69 34.04 0.0M
2024-10-11 33.44 33.88 33.44 33.88 0.0M
2024-10-10 33.25 33.57 33.25 33.57 0.0M
2024-10-09 32.59 33.44 32.59 33.44 0.0M
2024-10-08 32.53 32.53 32.36 32.36 0.0M
2024-10-07 32.61 32.69 32.61 32.69 0.0M
2024-10-04 32.11 32.44 32.11 32.44 0.0M
2024-10-03 31.69 31.82 31.69 31.82 0.0M
2024-10-02 31.21 31.90 31.21 31.90 0.0M
2024-10-01 31.76 31.76 31.10 31.10 0.0M
2024-09-30 31.54 32.08 31.54 32.08 0.0M
2024-09-27 32.84 32.84 31.95 31.95 0.0M
2024-09-26 32.31 32.43 32.31 32.43 0.0M
2024-09-25 31.80 32.32 31.80 32.32 0.0M
2024-09-24 31.43 31.87 31.43 31.87 0.0M
2024-09-23 31.03 31.33 31.03 31.33 0.0M
2024-09-20 31.01 31.01 30.98 30.98 0.0M
2024-09-19 31.09 31.42 31.09 31.42 0.0M
2024-09-18 30.83 30.91 30.83 30.91 0.0M
2024-09-17 30.19 31.12 30.19 31.12 0.0M
2024-09-16 29.88 30.19 29.88 30.19 0.0M
2024-09-13 29.73 30.05 29.73 30.05 0.0M
2024-09-12 30.16 30.16 29.99 29.99 0.0M
2024-09-11 30.06 30.06 29.76 29.76 0.0M
2024-09-10 30.77 30.77 30.56 30.56 0.0M
2024-09-09 30.48 30.94 30.48 30.94 0.0M
2024-09-06 30.76 30.79 30.76 30.79 0.0M
2024-09-05 31.71 31.71 31.14 31.14 0.0M
2024-09-04 31.71 31.92 31.71 31.92 0.0M
2024-09-03 32.52 32.52 32.15 32.15 0.0M
2024-09-02 32.53 32.54 32.53 32.54 0.0M
2024-08-30 31.89 32.40 31.89 32.40 0.0M
2024-08-29 29.72 32.80 29.72 32.80 0.0M
2024-08-28 31.79 31.79 31.79 31.79 0.0M
2024-08-27 31.70 31.81 31.70 31.81 0.0M
2024-08-26 31.73 31.80 31.73 31.80 0.0M
2024-08-23 31.46 32.17 31.46 32.17 0.0M
2024-08-22 31.48 31.77 31.48 31.77 0.0M
2024-08-21 31.18 31.18 31.18 31.18 0.0M
2024-08-20 31.09 31.09 31.09 31.09 0.0M
2024-08-19 32.06 32.06 32.06 32.06 0.0M
2024-08-16 32.20 32.20 32.20 32.20 0.0M
2024-08-15 31.44 31.44 31.44 31.44 0.0M
2024-08-14 31.47 31.47 31.47 31.47 0.0M
2024-08-13 30.77 30.77 30.77 30.77 0.0M
2024-08-12 30.58 30.58 30.58 30.58 0.0M
2024-08-09 30.23 30.23 30.23 30.23 0.0M
2024-08-08 29.08 29.08 29.08 29.08 0.0M
2024-08-07 30.14 30.14 30.14 30.14 0.0M
2024-08-06 30.06 30.06 30.06 30.06 0.0M
2024-08-05 29.82 29.82 27.03 27.03 0.0M
2024-08-02 32.21 32.21 32.17 32.17 0.0M
2024-08-01 33.33 33.33 33.33 33.33 0.0M
2024-07-31 32.81 32.81 32.81 32.81 0.0M
2024-07-30 33.22 33.22 33.22 33.22 0.0M
2024-07-29 33.41 33.41 33.41 33.41 0.0M
2024-07-26 33.30 33.30 33.30 33.30 0.0M
2024-07-25 34.73 34.73 34.73 34.73 0.0M
2024-07-24 34.44 34.44 34.44 34.44 0.0M
2024-07-23 34.69 34.69 34.69 34.69 0.0M
2024-07-22 34.01 34.01 34.01 34.01 0.0M
2024-07-19 34.20 34.20 34.20 34.20 0.0M
2024-07-18 34.72 34.72 34.72 34.72 0.0M
2024-07-17 34.62 34.62 34.62 34.62 0.0M
2024-07-16 34.16 34.16 34.16 34.16 0.0M
2024-07-15 33.61 33.61 33.61 33.61 0.0M
2024-07-12 33.05 33.05 33.05 33.05 0.0M
2024-07-11 33.11 33.11 33.11 33.11 0.0M
2024-07-10 32.58 32.58 32.58 32.58 0.0M
2024-07-09 32.50 32.50 32.50 32.50 0.0M
2024-07-08 31.80 31.80 31.80 31.80 0.0M
2024-07-05 32.07 32.07 32.07 32.07 0.0M
2024-07-04 32.14 32.14 32.14 32.14 0.0M
2024-07-03 32.23 32.23 32.23 32.23 0.0M
2024-07-02 32.39 32.39 32.39 32.39 0.0M
2024-07-01 32.47 32.47 32.47 32.47 0.0M
2024-06-28 32.35 32.35 32.35 32.35 0.0M
2024-06-27 32.70 32.70 32.70 32.70 0.0M
2024-06-26 33.74 33.74 33.74 33.74 0.0M
2024-06-25 33.66 33.66 33.66 33.66 0.0M
2024-06-24 33.83 33.83 33.83 33.83 0.0M
2024-06-21 33.67 33.67 33.67 33.67 0.0M
2024-06-20 34.13 34.13 34.13 34.13 0.0M
2024-06-19 33.82 33.82 33.82 33.82 0.0M
2024-06-18 33.35 33.35 33.35 33.35 0.0M
2024-06-17 33.02 33.02 33.02 33.02 0.0M
2024-06-14 33.82 33.82 33.82 33.82 0.0M
2024-06-13 33.47 33.47 33.47 33.47 0.0M
2024-06-12 33.39 33.39 33.39 33.39 0.0M
2024-06-11 33.43 33.43 33.43 33.43 0.0M
2024-06-10 33.73 33.73 33.73 33.73 0.0M
2024-06-07 33.08 33.08 33.08 33.08 0.0M
2024-06-06 32.57 32.57 32.57 32.57 0.0M
2024-06-05 32.37 32.37 32.37 32.37 0.0M
2024-06-04 32.24 32.24 32.24 32.24 0.0M
2024-06-03 33.52 33.52 33.52 33.52 0.0M
2024-05-31 34.06 34.06 34.06 34.06 0.0M
2024-05-30 30.82 30.82 30.82 30.82 0.0M
2024-05-29 30.31 30.31 30.31 30.31 0.0M
2024-05-28 29.98 29.98 29.98 29.98 0.0M
2024-05-27 30.05 30.05 30.05 30.05 0.0M
2024-05-24 30.08 30.08 30.08 30.08 0.0M
2024-05-23 30.47 30.47 30.47 30.47 0.0M
2024-05-22 29.95 29.95 29.95 29.95 0.0M
2024-05-21 29.32 29.32 29.32 29.32 0.0M
2024-05-20 28.54 28.73 28.54 28.73 0.0M
2024-05-17 28.47 28.47 28.47 28.47 0.0M
2024-05-16 28.70 28.70 28.70 28.70 0.0M
2024-05-15 28.28 28.68 28.28 28.68 0.0M
2024-05-14 27.62 27.62 27.62 27.62 0.0M
2024-05-13 27.47 27.47 27.47 27.47 0.0M
2024-05-10 27.40 27.40 27.40 27.40 0.0M
2024-05-09 27.24 27.24 27.24 27.24 0.0M
2024-05-08 26.31 26.31 26.31 26.31 0.0M
2024-05-07 26.30 26.30 26.30 26.30 0.0M
2024-05-06 26.07 26.07 26.07 26.07 0.0M
2024-05-03 25.95 25.95 25.95 25.95 0.0M
2024-05-02 25.86 25.86 25.86 25.86 0.0M
2024-04-30 26.27 26.27 26.27 26.27 0.0M
2024-04-29 26.03 26.03 26.03 26.03 0.0M
2024-04-26 26.25 26.25 26.25 26.25 0.0M
2024-04-25 25.96 25.96 25.96 25.96 0.0M
2024-04-24 25.80 25.80 25.80 25.80 0.0M
2024-04-23 25.88 25.88 25.88 25.88 0.0M
2024-04-22 26.03 26.03 26.03 26.03 0.0M
2024-04-19 25.70 25.70 25.70 25.70 0.0M
2024-04-18 25.86 25.86 25.86 25.86 0.0M
2024-04-17 26.05 26.05 26.05 26.05 0.0M
2024-04-16 26.18 26.18 26.18 26.18 0.0M
2024-04-15 26.71 26.71 26.71 26.71 0.0M
2024-04-12 27.16 27.16 27.16 27.16 0.0M
2024-04-11 26.74 26.74 26.74 26.74 0.0M
2024-04-10 27.49 27.49 27.49 27.49 0.0M
2024-04-09 26.87 26.87 26.87 26.87 0.0M
2024-04-08 26.71 26.71 26.71 26.71 0.0M
2024-04-05 27.27 27.27 27.27 27.27 0.0M
2024-04-04 27.26 27.26 27.26 27.26 0.0M
2024-04-03 27.25 27.25 27.25 27.25 0.0M
2024-04-02 28.02 28.02 28.02 28.02 0.0M
2024-03-28 27.69 28.00 27.69 28.00 0.0M
2024-03-27 27.60 27.60 27.60 27.60 0.0M
2024-03-26 27.45 27.45 27.45 27.45 0.0M
2024-03-25 27.60 27.60 27.60 27.60 0.0M
2024-03-22 27.62 27.62 27.62 27.62 0.0M
2024-03-21 27.08 27.08 27.08 27.08 0.0M
2024-03-20 27.28 27.28 27.28 27.28 0.0M
2024-03-19 27.38 27.38 27.33 27.35 0.0M
2024-03-18 27.84 27.84 27.84 27.84 0.0M
2024-03-15 27.97 27.97 27.97 27.97 0.0M
2024-03-14 28.01 28.01 28.01 28.01 0.0M
2024-03-13 27.77 27.77 27.77 27.77 0.0M
2024-03-12 27.87 28.05 27.87 28.05 0.0M
2024-03-11 27.94 27.94 27.94 27.94 0.0M
2024-03-08 27.77 27.77 27.77 27.77 0.0M
2024-03-07 27.54 27.54 27.54 27.54 0.0M
2024-03-06 26.70 26.70 26.70 26.70 0.0M
2024-03-05 26.58 26.58 26.58 26.58 0.0M
2024-03-04 26.95 26.95 26.95 26.95 0.0M
2024-03-01 26.39 26.39 26.39 26.39 0.0M
2024-02-29 25.47 25.47 25.47 25.47 0.0M
2024-02-28 26.49 26.49 26.49 26.49 0.0M
2024-02-27 26.39 26.39 26.39 26.39 0.0M
2024-02-26 26.85 26.85 26.85 26.85 0.0M
2024-02-23 26.61 26.61 26.61 26.61 0.0M
2024-02-22 26.26 26.26 26.26 26.26 0.0M
2024-02-21 26.33 26.33 26.33 26.33 0.0M
2024-02-20 26.35 26.35 26.35 26.35 0.0M
2024-02-19 26.38 26.38 26.38 26.38 0.0M
2024-02-16 26.86 26.86 26.86 26.86 0.0M
2024-02-15 26.51 26.51 26.51 26.51 0.0M
2024-02-14 26.14 26.14 26.14 26.14 0.0M
2024-02-13 26.49 26.49 26.49 26.49 0.0M
2024-02-12 26.19 26.19 26.19 26.19 0.0M
2024-02-09 26.11 26.11 26.11 26.11 0.0M
2024-02-08 25.78 25.78 25.78 25.78 0.0M
2024-02-07 26.15 26.15 26.15 26.15 0.0M
2024-02-06 26.33 26.33 26.33 26.33 0.0M
2024-02-05 26.44 26.44 26.44 26.44 0.0M
2024-02-02 26.57 26.57 26.57 26.57 0.0M
2024-02-01 26.47 26.47 26.47 26.47 0.0M
2024-01-31 26.73 26.73 26.73 26.73 0.0M
2024-01-30 26.88 26.88 26.88 26.88 0.0M
2024-01-29 27.51 27.51 27.51 27.51 0.0M
2024-01-26 27.16 27.16 27.10 27.10 0.0M
2024-01-25 27.02 27.02 27.02 27.02 0.0M
2024-01-24 27.13 27.13 27.13 27.13 0.0M
2024-01-23 26.61 26.61 26.61 26.61 0.0M
2024-01-22 26.61 26.61 26.61 26.61 0.0M
2024-01-19 26.20 26.20 26.20 26.20 0.0M
2024-01-18 26.14 26.14 26.14 26.14 0.0M
2024-01-17 26.55 26.55 26.55 26.55 0.0M
2024-01-16 27.09 27.09 27.09 27.09 0.0M
2024-01-15 27.07 27.16 27.06 27.06 0.0M
2024-01-12 27.17 27.17 27.17 27.17 0.0M
2024-01-11 27.52 27.52 27.52 27.52 0.0M
2024-01-10 27.45 27.45 27.45 27.45 0.0M
2024-01-09 28.14 28.14 28.14 28.14 0.0M
2024-01-08 27.21 27.21 27.21 27.21 0.0M
2024-01-05 27.00 27.00 27.00 27.00 0.0M
2024-01-04 27.24 27.24 27.24 27.24 0.0M
2024-01-03 27.06 27.15 27.06 27.15 0.0M
2024-01-02 27.15 27.15 27.15 27.15 0.0M