前进保险公司

PGR
🏛️ 德国 →
207.45
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
2025-09-30 207.80 208.65 207.45 207.45 0.0M
2025-09-29 207.50 207.50 207.50 207.50 0.0M
2025-09-26 206.60 206.60 206.60 206.60 0.0M
2025-09-25 203.85 203.85 203.85 203.85 0.0M
2025-09-24 200.85 201.60 200.85 201.60 0.0M
2025-09-23 203.70 203.70 201.40 201.40 0.0M
2025-09-22 205.75 205.75 204.45 204.45 0.0M
2025-09-19 204.80 205.45 204.80 205.45 0.0M
2025-09-18 206.20 206.20 206.20 206.20 0.0M
2025-09-17 205.80 205.85 198.34 203.70 0.0M
2025-09-16 207.80 207.80 205.85 205.85 0.0M
2025-09-15 211.45 211.45 210.10 210.10 0.0M
2025-09-12 211.40 211.70 211.25 211.25 0.0M
2025-09-11 210.35 210.35 210.35 210.35 0.0M
2025-09-10 207.05 208.65 207.05 208.65 0.0M
2025-09-09 208.10 208.10 206.95 206.95 0.0M
2025-09-08 207.60 208.85 206.65 207.10 0.0M
2025-09-05 212.55 212.55 212.55 212.55 0.0M
2025-09-04 211.05 213.65 211.05 213.65 0.0M
2025-09-03 210.10 210.10 210.10 210.10 0.0M
2025-09-02 210.85 210.85 210.80 210.80 0.0M
2025-09-01 211.55 211.55 210.00 210.00 0.0M
2025-08-29 210.20 210.20 210.20 210.20 0.0M
2025-08-28 209.45 209.45 209.45 209.45 0.0M
2025-08-27 211.05 212.30 211.05 212.30 0.0M
2025-08-26 209.05 209.05 209.05 209.05 0.0M
2025-08-25 212.10 212.10 212.10 212.10 0.0M
2025-08-22 214.15 214.15 214.15 214.15 0.0M
2025-08-21 216.35 216.35 216.05 216.05 0.0M
2025-08-20 214.70 215.95 214.70 215.30 0.0M
2025-08-19 211.25 211.25 211.05 211.05 0.0M
2025-08-18 210.55 211.30 210.55 211.30 0.0M
2025-08-15 215.40 215.40 215.40 215.40 0.0M
2025-08-14 212.20 215.05 212.10 215.05 0.0M
2025-08-13 208.00 208.65 207.05 208.65 0.0M
2025-08-12 210.10 210.30 210.10 210.30 0.0M
2025-08-11 211.45 211.45 210.85 210.85 0.0M
2025-08-08 210.05 211.80 210.05 211.20 0.0M
2025-08-07 211.95 211.95 211.65 211.65 0.0M
2025-08-06 209.15 209.25 209.15 209.25 0.0M
2025-08-05 207.95 210.00 207.95 210.00 0.0M
2025-08-04 207.80 208.40 207.80 208.40 0.0M
2025-08-01 210.20 210.20 210.20 210.20 0.0M
2025-07-31 211.30 214.05 209.80 214.05 0.0M
2025-07-30 208.45 211.10 208.45 210.35 0.0M
2025-07-29 207.40 209.95 207.40 209.95 0.0M
2025-07-28 213.40 213.40 207.00 207.00 0.0M
2025-07-25 210.45 210.45 210.45 210.45 0.0M
2025-07-24 209.45 210.30 209.45 210.30 0.0M
2025-07-23 210.00 210.00 208.95 209.60 0.0M
2025-07-22 209.10 209.55 208.35 209.55 0.0M
2025-07-21 211.10 211.10 211.10 211.10 0.0M
2025-07-18 212.65 212.65 211.85 211.85 0.0M
2025-07-17 211.95 211.95 210.15 210.15 0.0M
2025-07-16 207.80 207.85 207.80 207.85 0.0M
2025-07-15 211.70 212.50 211.35 212.50 0.0M
2025-07-14 208.45 210.55 208.45 210.55 0.0M
2025-07-11 212.10 212.10 210.10 210.10 0.0M
2025-07-10 212.60 212.75 211.55 212.15 0.0M
2025-07-09 214.00 215.80 213.35 213.35 0.0M
2025-07-08 215.30 215.30 214.05 214.05 0.0M
2025-07-07 220.40 220.40 218.00 218.00 0.0M
2025-07-04 220.80 220.80 219.60 219.60 0.0M
2025-07-03 217.65 217.65 217.65 217.65 0.0M
2025-07-02 223.90 225.55 218.20 218.20 0.0M
2025-07-01 225.50 225.50 223.35 223.50 0.0M
2025-06-30 224.70 225.65 224.60 225.65 0.0M
2025-06-27 223.65 224.85 223.65 224.85 0.0M
2025-06-26 221.85 223.05 221.75 221.75 0.0M
2025-06-25 229.05 230.40 226.35 226.35 0.0M
2025-06-24 229.70 229.70 228.60 228.60 0.0M
2025-06-23 225.80 226.30 225.80 226.30 0.0M
2025-06-20 224.80 228.00 224.80 228.00 0.0M
2025-06-19 226.05 226.05 225.65 225.65 0.0M
2025-06-18 230.25 230.25 225.00 225.00 0.0M
2025-06-17 229.20 230.90 229.20 230.90 0.0M
2025-06-16 229.80 232.30 229.80 230.35 0.0M
2025-06-13 230.20 232.40 230.20 232.40 0.0M
2025-06-12 227.25 229.65 226.40 229.65 0.0M
2025-06-11 231.40 231.40 229.00 229.00 0.0M
2025-06-10 237.40 237.40 236.60 236.60 0.0M
2025-06-09 243.55 243.55 243.55 243.55 0.0M
2025-06-06 244.45 247.90 244.45 245.70 0.0M
2025-06-05 246.35 248.15 245.35 245.35 0.0M
2025-06-04 251.90 253.70 250.05 250.05 0.0M
2025-06-03 252.00 252.00 249.95 249.95 0.0M
2025-06-02 248.95 251.35 248.95 251.35 0.0M
2025-05-30 243.65 246.55 243.65 246.55 0.0M
2025-05-29 245.75 245.90 245.75 245.90 0.0M
2025-05-28 245.55 246.10 245.55 246.10 0.0M
2025-05-27 247.15 247.15 241.15 245.60 0.0M
2025-05-26 245.00 249.25 245.00 249.25 0.0M
2025-05-23 243.90 245.30 242.95 245.30 0.0M
2025-05-22 246.85 249.30 246.85 249.30 0.0M
2025-05-21 250.60 250.65 250.60 250.65 0.0M
2025-05-20 255.00 256.20 255.00 255.10 0.0M
2025-05-19 254.15 254.15 252.15 252.15 0.0M
2025-05-16 249.95 251.90 249.95 251.90 0.0M
2025-05-15 247.45 247.45 246.95 246.95 0.0M
2025-05-14 251.90 252.50 251.90 252.50 0.0M
2025-05-13 251.15 253.10 251.15 253.10 0.0M
2025-05-12 253.90 253.90 253.90 253.90 0.0M
2025-05-09 252.05 252.05 252.05 252.05 0.0M
2025-05-08 253.15 253.15 253.15 253.15 0.0M
2025-05-07 249.15 251.95 249.15 251.95 0.0M
2025-05-06 248.15 248.15 247.35 247.35 0.0M
2025-05-05 248.10 248.10 247.50 247.50 0.0M
2025-05-02 244.20 244.20 244.20 244.20 0.0M
2025-04-30 242.30 243.45 242.30 243.45 0.0M
2025-04-29 235.90 241.25 235.90 241.25 0.0M
2025-04-28 231.80 235.45 231.80 235.45 0.0M
2025-04-25 233.70 233.70 230.00 231.90 0.0M
2025-04-24 232.55 232.55 232.55 232.55 0.0M
2025-04-23 234.05 234.05 234.00 234.00 0.0M
2025-04-22 221.95 226.00 221.95 226.00 0.0M
2025-04-17 242.40 243.75 235.00 235.00 0.0M
2025-04-16 241.20 251.10 241.05 241.05 0.0M
2025-04-15 244.40 247.00 244.40 246.80 0.0M
2025-04-14 241.80 246.50 241.80 246.40 0.0M
2025-04-11 242.90 242.90 242.90 242.90 0.0M
2025-04-10 245.00 245.00 240.00 240.00 0.0M
2025-04-09 232.75 232.75 230.00 230.00 0.0M
2025-04-08 232.60 245.00 232.60 245.00 0.0M
2025-04-07 204.20 232.45 204.20 232.45 0.0M
2025-04-04 258.10 259.45 245.00 246.60 0.0M
2025-04-03 251.10 260.00 246.70 260.00 0.0M
2025-04-02 262.70 263.30 258.05 258.05 0.0M
2025-04-01 261.15 263.95 260.60 260.60 0.0M
2025-03-31 256.15 262.65 256.15 262.65 0.0M
2025-03-28 253.95 256.85 253.95 256.85 0.0M
2025-03-27 252.50 252.50 252.50 252.50 0.0M
2025-03-26 253.55 253.55 253.55 253.55 0.0M
2025-03-25 253.00 255.25 253.00 253.90 0.0M
2025-03-24 252.95 254.70 252.95 253.80 0.0M
2025-03-21 252.30 253.25 252.30 253.25 0.0M
2025-03-20 250.40 252.15 250.40 252.15 0.0M
2025-03-19 258.80 258.80 246.15 246.15 0.0M
2025-03-18 265.75 265.75 260.55 260.55 0.0M
2025-03-17 259.50 266.75 259.40 266.75 0.0M
2025-03-14 257.70 259.70 257.70 259.70 0.0M
2025-03-13 254.00 254.00 254.00 254.00 0.0M
2025-03-12 253.80 253.80 253.50 253.50 0.0M
2025-03-11 256.05 256.05 251.10 252.80 0.0M
2025-03-10 256.70 262.40 254.15 259.10 0.0M
2025-03-07 260.75 260.75 258.70 258.70 0.0M
2025-03-06 260.00 261.95 258.70 258.75 0.0M
2025-03-05 265.70 266.85 260.00 261.25 0.0M
2025-03-04 271.05 272.50 269.35 269.90 0.0M
2025-03-03 270.60 272.90 267.50 271.70 0.0M
2025-02-28 267.40 270.70 267.40 270.70 0.0M
2025-02-27 260.40 268.10 260.40 268.10 0.0M
2025-02-26 264.55 266.45 261.80 261.80 0.0M
2025-02-25 259.80 265.00 259.80 265.00 0.0M
2025-02-24 253.30 262.40 253.30 262.40 0.0M
2025-02-21 254.70 254.85 254.70 254.85 0.0M
2025-02-20 258.05 258.05 255.45 255.45 0.0M
2025-02-19 251.45 259.00 251.45 259.00 0.0M
2025-02-18 253.45 253.45 253.35 253.35 0.0M
2025-02-17 249.65 252.35 249.65 252.35 0.0M
2025-02-14 250.10 250.10 250.10 250.10 0.0M
2025-02-13 246.05 249.45 246.05 249.45 0.0M
2025-02-12 247.75 248.25 246.95 246.95 0.0M
2025-02-11 241.20 241.20 241.20 241.20 0.0M
2025-02-10 243.60 244.50 243.60 244.50 0.0M
2025-02-07 241.20 243.40 241.20 243.40 0.0M
2025-02-06 238.95 241.15 238.95 241.15 0.0M
2025-02-05 237.15 239.20 237.15 239.15 0.0M
2025-02-04 240.80 241.55 239.30 239.65 0.0M
2025-02-03 237.20 241.20 235.85 241.20 0.0M
2025-01-31 239.25 241.55 239.25 240.35 0.0M
2025-01-30 236.00 239.15 236.00 239.15 0.0M
2025-01-29 234.00 238.55 234.00 238.55 0.0M
2025-01-28 236.80 237.35 235.30 235.30 0.0M
2025-01-27 226.40 229.65 222.00 229.65 0.0M
2025-01-24 228.10 228.10 224.60 224.60 0.0M
2025-01-23 230.00 231.30 228.80 228.80 0.0M
2025-01-22 231.00 233.10 228.50 228.50 0.0M
2025-01-21 234.60 238.15 232.40 232.40 0.0M
2025-01-20 235.95 237.30 235.60 236.00 0.0M
2025-01-17 238.05 239.80 238.05 239.70 0.0M
2025-01-16 235.65 236.50 235.65 236.50 0.0M
2025-01-15 232.35 233.00 231.75 233.00 0.0M
2025-01-14 229.35 231.30 229.35 231.30 0.0M
2025-01-13 229.80 230.85 227.95 229.80 0.0M
2025-01-10 227.35 228.90 227.35 228.90 0.0M
2025-01-09 235.30 235.60 233.00 233.95 0.0M
2025-01-08 235.30 238.45 234.40 238.45 0.0M
2025-01-07 229.35 229.35 229.35 229.35 0.0M
2025-01-06 234.50 235.10 234.50 235.10 0.0M
2025-01-03 233.60 233.60 233.60 233.60 0.0M
2025-01-02 231.45 234.55 231.45 233.35 0.0M