车之国公司

AN
🏛️ 德国 →
185.50
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
2022-12-30 100.62 100.62 100.62 100.62 0.0M
2022-12-29 99.50 99.50 99.50 99.50 0.0M
2022-12-28 100.50 100.50 100.50 100.50 0.0M
2022-12-27 100.30 100.30 100.30 100.30 0.0M
2022-12-23 98.90 98.90 98.90 98.90 0.0M
2022-12-22 97.87 97.87 95.63 95.63 0.0M
2022-12-21 97.91 97.91 97.91 97.91 0.0M
2022-12-20 101.68 101.68 101.68 101.68 0.0M
2022-12-19 105.08 105.08 105.08 105.08 0.0M
2022-12-16 107.32 107.32 107.32 107.32 0.0M
2022-12-15 107.30 107.30 107.30 107.30 0.0M
2022-12-14 107.06 107.06 107.06 107.06 0.0M
2022-12-13 110.84 110.84 110.84 110.84 0.0M
2022-12-12 110.38 110.38 110.38 110.38 0.0M
2022-12-09 111.42 111.42 111.42 111.42 0.0M
2022-12-08 113.44 113.44 113.44 113.44 0.0M
2022-12-07 114.74 114.74 114.74 114.74 0.0M
2022-12-06 111.88 111.88 111.88 111.88 0.0M
2022-12-05 114.40 114.40 114.40 114.40 0.0M
2022-12-02 114.90 114.90 114.90 114.90 0.0M
2022-12-01 118.52 118.52 118.52 118.52 0.0M
2022-11-30 118.68 118.68 118.68 118.68 0.0M
2022-11-29 115.12 115.12 115.12 115.12 0.0M
2022-11-28 115.30 115.30 115.30 115.30 0.0M
2022-11-25 114.40 114.40 114.40 114.40 0.0M
2022-11-24 114.20 114.20 114.20 114.20 0.0M
2022-11-23 116.00 116.00 116.00 116.00 0.0M
2022-11-22 115.30 115.30 115.30 115.30 0.0M
2022-11-21 116.32 116.36 116.24 116.24 0.0M
2022-11-18 116.00 116.00 116.00 116.00 0.0M
2022-11-17 116.02 116.02 116.02 116.02 0.0M
2022-11-16 116.16 116.16 116.16 116.16 0.0M
2022-11-15 116.70 118.00 116.70 118.00 0.0M
2022-11-14 116.60 116.60 116.60 116.60 0.0M
2022-11-11 117.42 117.42 117.42 117.42 0.0M
2022-11-10 110.96 110.96 110.96 110.96 0.0M
2022-11-09 112.16 112.16 112.16 112.16 0.0M
2022-11-08 110.38 110.38 110.38 110.38 0.0M
2022-11-07 106.70 106.70 106.70 106.70 0.0M
2022-11-04 109.62 110.50 109.62 110.50 0.0M
2022-11-03 108.24 108.24 108.24 108.24 0.0M
2022-11-02 112.98 112.98 112.98 112.98 0.0M
2022-11-01 107.38 107.38 107.38 107.38 0.0M
2022-10-31 106.38 106.38 106.38 106.38 0.0M
2022-10-28 104.92 104.92 104.92 104.92 0.0M
2022-10-27 101.88 101.88 101.88 101.88 0.0M
2022-10-26 102.74 102.74 102.74 102.74 0.0M
2022-10-25 101.86 101.86 101.86 101.86 0.0M
2022-10-24 98.20 98.20 98.20 98.20 0.0M
2022-10-21 97.61 97.61 97.61 97.61 0.0M
2022-10-20 99.66 99.66 99.66 99.66 0.0M
2022-10-19 104.00 104.00 104.00 104.00 0.0M
2022-10-18 103.82 103.82 103.82 103.82 0.0M
2022-10-17 104.24 104.24 104.24 104.24 0.0M
2022-10-14 107.60 107.60 107.60 107.60 0.0M
2022-10-13 107.72 107.72 107.72 107.72 0.0M
2022-10-12 106.74 106.74 106.74 106.74 0.0M
2022-10-11 104.82 104.82 104.82 104.82 0.0M
2022-10-10 103.30 103.30 103.30 103.30 0.0M
2022-10-07 102.92 102.92 102.92 102.92 0.0M
2022-10-06 105.98 105.98 105.96 105.96 0.0M
2022-10-05 107.80 107.80 107.80 107.80 0.0M
2022-10-04 108.28 108.28 108.28 108.28 0.0M
2022-10-03 103.68 108.78 103.68 108.78 0.0M
2022-09-30 102.58 102.58 102.58 102.58 0.0M
2022-09-29 116.00 116.00 116.00 116.00 0.0M
2022-09-28 112.02 112.02 112.02 112.02 0.0M
2022-09-27 109.52 109.52 109.52 109.52 0.0M
2022-09-26 110.38 110.38 110.38 110.38 0.0M
2022-09-23 108.58 108.58 108.58 108.58 0.0M
2022-09-22 109.02 109.02 109.02 109.02 0.0M
2022-09-21 107.84 107.84 107.84 107.84 0.0M
2022-09-20 110.48 110.48 110.48 110.48 0.0M
2022-09-19 109.40 109.40 109.40 109.40 0.0M
2022-09-16 110.26 110.26 110.26 110.26 0.0M
2022-09-15 111.54 111.54 111.54 111.54 0.0M
2022-09-14 110.74 110.74 110.74 110.74 0.0M
2022-09-13 115.16 115.16 115.16 115.16 0.0M
2022-09-12 116.46 116.46 116.46 116.46 0.0M
2022-09-09 116.92 116.92 116.92 116.92 0.0M
2022-09-08 119.40 119.40 119.40 119.40 0.0M
2022-09-07 117.08 117.08 117.08 117.08 0.0M
2022-09-06 123.22 123.22 123.22 123.22 0.0M
2022-09-05 123.92 123.92 123.92 123.92 0.0M
2022-09-02 123.58 123.58 123.58 123.58 0.0M
2022-09-01 123.88 123.88 123.88 123.88 0.0M
2022-08-31 125.46 125.46 125.46 125.46 0.0M
2022-08-30 127.42 127.42 127.42 127.42 0.0M
2022-08-29 126.52 126.60 126.52 126.60 0.0M
2022-08-26 129.36 129.36 129.36 129.36 0.0M
2022-08-25 126.26 126.26 126.26 126.26 0.0M
2022-08-24 125.36 127.00 125.36 127.00 0.0M
2022-08-23 125.20 126.28 125.20 126.28 0.0M
2022-08-22 124.66 124.66 124.56 124.56 0.0M
2022-08-19 125.28 125.28 125.28 125.28 0.0M
2022-08-18 124.94 124.94 124.94 124.94 0.0M
2022-08-17 130.12 130.12 130.12 130.12 0.0M
2022-08-16 121.36 121.36 121.36 121.36 0.0M
2022-08-15 121.52 121.52 121.52 121.52 0.0M
2022-08-12 120.12 120.12 120.12 120.12 0.0M
2022-08-11 119.88 119.88 119.88 119.88 0.0M
2022-08-10 118.38 118.38 118.38 118.38 0.0M
2022-08-09 120.50 120.50 120.50 120.50 0.0M
2022-08-08 118.54 118.54 118.54 118.54 0.0M
2022-08-05 117.08 117.08 117.08 117.08 0.0M
2022-08-04 117.88 117.88 117.88 117.88 0.0M
2022-08-03 114.36 114.36 114.36 114.36 0.0M
2022-08-02 117.08 117.08 117.08 117.08 0.0M
2022-08-01 115.82 115.82 115.82 115.82 0.0M
2022-07-29 115.40 115.40 115.40 115.40 0.0M
2022-07-28 110.02 110.02 110.02 110.02 0.0M
2022-07-27 109.98 109.98 109.98 109.98 0.0M
2022-07-26 111.26 111.26 111.26 111.26 0.0M
2022-07-25 114.56 114.56 114.56 114.56 0.0M
2022-07-22 113.06 113.06 113.06 113.06 0.0M
2022-07-21 119.56 119.56 119.56 119.56 0.0M
2022-07-20 121.46 121.86 121.46 121.86 0.0M
2022-07-19 115.52 115.52 115.52 115.52 0.0M
2022-07-18 113.72 113.72 113.20 113.20 0.0M
2022-07-15 111.38 111.38 111.38 111.38 0.0M
2022-07-14 113.28 113.28 113.28 113.28 0.0M
2022-07-13 113.76 113.76 113.76 113.76 0.0M
2022-07-12 111.90 111.90 111.90 111.90 0.0M
2022-07-11 111.68 111.68 111.68 111.68 0.0M
2022-07-08 113.02 113.02 113.02 113.02 0.0M
2022-07-07 110.46 110.46 110.46 110.46 0.0M
2022-07-06 113.44 113.44 113.44 113.44 0.0M
2022-07-05 110.12 110.12 110.12 110.12 0.0M
2022-07-04 109.54 109.54 109.54 109.54 0.0M
2022-07-01 105.96 105.96 105.96 105.96 0.0M
2022-06-30 110.94 110.94 110.94 110.94 0.0M
2022-06-29 110.26 110.26 110.26 110.26 0.0M
2022-06-28 110.54 110.54 110.54 110.54 0.0M
2022-06-27 110.02 110.02 110.02 110.02 0.0M
2022-06-24 106.36 110.12 106.30 110.12 0.0M
2022-06-23 106.26 106.26 106.26 106.26 0.0M
2022-06-22 105.36 105.36 105.36 105.36 0.0M
2022-06-21 106.04 106.04 106.04 106.04 0.0M
2022-06-20 105.20 105.20 105.20 105.20 0.0M
2022-06-17 99.82 99.82 99.82 99.82 0.0M
2022-06-16 108.28 108.28 108.28 108.28 0.0M
2022-06-15 110.02 110.02 110.02 110.02 0.0M
2022-06-14 107.40 107.40 107.40 107.40 0.0M
2022-06-13 113.32 113.32 113.32 113.32 0.0M
2022-06-10 115.56 115.56 115.56 115.56 0.0M
2022-06-09 112.92 112.92 112.92 112.92 0.0M
2022-06-08 114.20 114.20 114.20 114.20 0.0M
2022-06-07 114.38 114.38 114.38 114.38 0.0M
2022-06-06 113.26 113.26 113.26 113.26 0.0M
2022-06-03 112.34 112.34 112.34 112.34 0.0M
2022-06-02 113.34 113.34 113.34 113.34 0.0M
2022-06-01 111.76 111.76 111.76 111.76 0.0M
2022-05-31 113.64 113.64 113.64 113.64 0.0M
2022-05-30 113.90 113.90 113.90 113.90 0.0M
2022-05-27 109.76 109.76 109.76 109.76 0.0M
2022-05-26 107.28 107.28 107.28 107.28 0.0M
2022-05-25 103.06 103.06 103.06 103.06 0.0M
2022-05-24 99.92 99.92 99.92 99.92 0.0M
2022-05-23 102.82 102.82 102.82 102.82 0.0M
2022-05-20 104.00 104.00 104.00 104.00 0.0M
2022-05-19 105.14 105.14 103.88 103.88 0.0M
2022-05-18 116.26 116.26 116.26 116.26 0.0M
2022-05-17 117.18 117.18 117.18 117.18 0.0M
2022-05-16 118.32 118.32 118.32 118.32 0.0M
2022-05-13 114.66 114.66 114.66 114.66 0.0M
2022-05-12 112.40 112.40 112.40 112.40 0.0M
2022-05-11 111.46 111.46 111.46 111.46 0.0M
2022-05-10 115.16 115.16 115.16 115.16 0.0M
2022-05-09 116.98 116.98 116.32 116.32 0.0M
2022-05-06 116.64 116.66 116.64 116.66 0.0M
2022-05-05 118.78 118.88 118.78 118.88 0.0M
2022-05-04 117.18 117.18 117.18 117.18 0.0M
2022-05-03 114.16 114.16 114.16 114.16 0.0M
2022-05-02 110.44 110.44 110.44 110.44 0.0M
2022-04-29 110.12 110.12 110.12 110.12 0.0M
2022-04-28 108.60 108.60 108.60 108.60 0.0M
2022-04-27 109.54 109.54 109.54 109.54 0.0M
2022-04-26 107.64 107.64 107.64 107.64 0.0M
2022-04-25 98.43 98.43 98.43 98.43 0.0M
2022-04-22 93.66 93.66 93.66 93.66 0.0M
2022-04-21 97.86 97.86 97.86 97.86 0.0M
2022-04-20 100.20 100.20 100.20 100.20 0.0M
2022-04-19 95.76 95.76 95.76 95.76 0.0M
2022-04-14 92.13 92.13 92.13 92.13 0.0M
2022-04-13 94.03 94.03 94.03 94.03 0.0M
2022-04-12 95.71 95.71 95.71 95.71 0.0M
2022-04-11 94.51 94.51 94.51 94.51 0.0M
2022-04-08 92.08 92.08 92.07 92.07 0.0M
2022-04-07 89.29 89.59 89.29 89.59 0.0M
2022-04-06 89.86 89.86 89.86 89.86 0.0M
2022-04-05 91.15 91.15 91.15 91.15 0.0M
2022-04-04 89.46 89.46 89.46 89.46 0.0M
2022-04-01 89.84 89.84 89.84 89.84 0.0M
2022-03-31 96.50 96.50 94.00 94.00 0.0M
2022-03-30 101.00 101.00 101.00 101.00 0.0M
2022-03-29 99.50 99.50 99.50 99.50 0.0M
2022-03-28 102.00 102.00 102.00 102.00 0.0M
2022-03-25 102.00 102.00 102.00 102.00 0.0M
2022-03-24 105.00 105.00 104.00 104.00 0.0M
2022-03-23 107.00 107.00 107.00 107.00 0.0M
2022-03-22 107.00 107.00 107.00 107.00 0.0M
2022-03-21 107.00 107.00 107.00 107.00 0.0M
2022-03-18 107.00 107.00 107.00 107.00 0.0M
2022-03-17 106.00 106.00 106.00 106.00 0.0M
2022-03-16 105.00 105.00 105.00 105.00 0.0M
2022-03-15 102.00 102.00 102.00 102.00 0.0M
2022-03-14 101.00 101.00 101.00 101.00 0.0M
2022-03-11 100.00 100.00 100.00 100.00 0.0M
2022-03-10 99.50 99.50 99.50 99.50 0.0M
2022-03-09 102.00 103.00 102.00 103.00 0.0M
2022-03-08 99.50 99.50 99.50 99.50 0.0M
2022-03-07 103.00 103.00 103.00 103.00 0.0M
2022-03-04 102.00 102.00 102.00 102.00 0.0M
2022-03-03 107.00 107.00 107.00 107.00 0.0M
2022-03-02 101.00 101.00 101.00 101.00 0.0M
2022-03-01 102.00 102.00 102.00 102.00 0.0M
2022-02-28 100.00 100.00 100.00 100.00 0.0M
2022-02-25 94.50 96.00 94.50 96.00 0.0M
2022-02-24 91.00 91.00 91.00 91.00 0.0M
2022-02-23 93.00 93.50 91.50 91.50 0.0M
2022-02-22 96.00 96.00 96.00 96.00 0.0M
2022-02-21 96.50 96.50 96.50 96.50 0.0M
2022-02-18 94.00 94.00 94.00 94.00 0.0M
2022-02-17 97.50 97.50 97.50 97.50 0.0M
2022-02-16 95.50 95.50 95.50 95.50 0.0M
2022-02-15 92.00 92.00 92.00 92.00 0.0M
2022-02-14 92.50 92.50 92.50 92.50 0.0M
2022-02-11 92.50 92.50 92.50 92.50 0.0M
2022-02-10 94.50 94.50 94.50 94.50 0.0M
2022-02-09 93.00 93.00 93.00 93.00 0.0M
2022-02-08 90.50 90.50 90.50 90.50 0.0M
2022-02-07 91.00 91.00 91.00 91.00 0.0M
2022-02-04 94.00 94.00 94.00 94.00 0.0M
2022-02-03 95.50 95.50 95.50 95.50 0.0M
2022-02-02 96.50 96.50 96.50 96.50 0.0M
2022-02-01 96.50 96.50 96.50 96.50 0.0M
2022-01-31 96.50 96.50 96.50 96.50 0.0M
2022-01-28 94.00 94.00 94.00 94.00 0.0M
2022-01-27 95.00 95.00 95.00 95.00 0.0M
2022-01-26 97.50 97.50 97.50 97.50 0.0M
2022-01-25 99.00 99.00 99.00 99.00 0.0M
2022-01-24 92.50 93.50 92.50 93.50 0.0M
2022-01-21 92.50 92.50 92.50 92.50 0.0M
2022-01-20 94.00 96.00 94.00 96.00 0.0M
2022-01-19 96.00 96.00 96.00 96.00 0.0M
2022-01-18 96.00 96.00 96.00 96.00 0.0M
2022-01-17 96.00 96.00 96.00 96.00 0.0M
2022-01-14 97.00 97.00 97.00 97.00 0.0M
2022-01-13 98.00 98.00 98.00 98.00 0.0M
2022-01-12 100.00 100.00 100.00 100.00 0.0M
2022-01-11 102.00 102.00 102.00 102.00 0.0M
2022-01-10 99.00 99.00 99.00 99.00 0.0M
2022-01-07 99.00 99.00 99.00 99.00 0.0M
2022-01-06 98.00 98.00 98.00 98.00 0.0M
2022-01-05 101.00 101.00 101.00 101.00 0.0M
2022-01-04 101.00 101.00 101.00 101.00 0.0M
2022-01-03 103.00 103.00 103.00 103.00 0.0M