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
2023-12-29 136.00 137.00 136.00 137.00 0.0M
2023-12-28 136.00 136.00 136.00 136.00 0.0M
2023-12-27 137.00 137.00 137.00 137.00 0.0M
2023-12-22 138.00 138.00 138.00 138.00 0.0M
2023-12-21 135.00 135.00 135.00 135.00 0.0M
2023-12-20 137.00 137.00 137.00 137.00 0.0M
2023-12-19 134.00 134.00 134.00 134.00 0.0M
2023-12-18 135.00 135.00 135.00 135.00 0.0M
2023-12-15 135.00 135.00 135.00 135.00 0.0M
2023-12-14 128.00 128.00 128.00 128.00 0.0M
2023-12-13 124.00 124.00 123.00 123.00 0.0M
2023-12-12 126.00 126.00 126.00 126.00 0.0M
2023-12-11 126.00 126.00 126.00 126.00 0.0M
2023-12-08 126.00 126.00 126.00 126.00 0.0M
2023-12-07 125.00 125.00 125.00 125.00 0.0M
2023-12-06 125.00 125.00 125.00 125.00 0.0M
2023-12-05 128.00 128.00 128.00 128.00 0.0M
2023-12-04 128.00 128.00 128.00 128.00 0.0M
2023-12-01 123.00 123.00 123.00 123.00 0.0M
2023-11-30 122.00 122.00 122.00 122.00 0.0M
2023-11-29 120.00 120.00 120.00 120.00 0.0M
2023-11-28 119.00 119.00 119.00 119.00 0.0M
2023-11-27 123.00 123.00 123.00 123.00 0.0M
2023-11-24 122.00 122.00 122.00 122.00 0.0M
2023-11-23 122.00 122.00 122.00 122.00 0.0M
2023-11-22 121.00 121.00 121.00 121.00 0.0M
2023-11-21 124.00 124.00 124.00 124.00 0.0M
2023-11-20 124.00 124.00 124.00 124.00 0.0M
2023-11-17 121.00 121.00 121.00 121.00 0.0M
2023-11-16 129.00 129.00 129.00 129.00 0.0M
2023-11-15 127.00 127.00 127.00 127.00 0.0M
2023-11-14 123.00 123.00 123.00 123.00 0.0M
2023-11-13 123.00 123.00 123.00 123.00 0.0M
2023-11-10 123.00 123.00 123.00 123.00 0.0M
2023-11-09 125.00 125.00 125.00 125.00 0.0M
2023-11-08 126.00 126.00 126.00 126.00 0.0M
2023-11-07 127.00 127.00 127.00 127.00 0.0M
2023-11-06 130.00 130.00 130.00 130.00 0.0M
2023-11-03 127.00 127.00 127.00 127.00 0.0M
2023-11-02 125.00 125.00 125.00 125.00 0.0M
2023-11-01 122.00 122.00 122.00 122.00 0.0M
2023-10-31 121.00 121.00 121.00 121.00 0.0M
2023-10-30 123.00 123.00 123.00 123.00 0.0M
2023-10-27 123.00 123.00 123.00 123.00 0.0M
2023-10-26 120.00 120.00 120.00 120.00 0.0M
2023-10-25 121.00 121.00 121.00 121.00 0.0M
2023-10-24 123.00 123.00 122.00 122.00 0.0M
2023-10-23 126.00 126.00 126.00 126.00 0.0M
2023-10-20 126.00 126.00 126.00 126.00 0.0M
2023-10-19 130.00 130.00 130.00 130.00 0.0M
2023-10-18 130.00 130.00 130.00 130.00 0.0M
2023-10-17 131.00 131.00 131.00 131.00 0.0M
2023-10-16 128.00 128.00 128.00 128.00 0.0M
2023-10-13 129.00 129.00 129.00 129.00 0.0M
2023-10-12 131.00 131.00 131.00 131.00 0.0M
2023-10-11 134.00 134.00 134.00 134.00 0.0M
2023-10-10 130.00 130.00 130.00 130.00 0.0M
2023-10-09 129.00 129.00 129.00 129.00 0.0M
2023-10-06 128.00 128.00 128.00 128.00 0.0M
2023-10-05 134.00 134.00 134.00 134.00 0.0M
2023-10-04 136.00 136.00 136.00 136.00 0.0M
2023-10-03 139.00 139.00 139.00 139.00 0.0M
2023-10-02 143.00 143.00 143.00 143.00 0.0M
2023-09-29 144.00 144.00 144.00 144.00 0.0M
2023-09-28 145.00 145.00 145.00 145.00 0.0M
2023-09-27 142.00 142.00 142.00 142.00 0.0M
2023-09-26 142.00 142.00 142.00 142.00 0.0M
2023-09-25 141.00 142.00 141.00 142.00 0.0M
2023-09-22 143.00 143.00 143.00 143.00 0.0M
2023-09-21 144.00 144.00 144.00 144.00 0.0M
2023-09-20 145.00 145.00 145.00 145.00 0.0M
2023-09-19 145.00 145.00 145.00 145.00 0.0M
2023-09-18 143.00 143.00 143.00 143.00 0.0M
2023-09-15 149.00 149.00 149.00 149.00 0.0M
2023-09-14 141.00 141.00 141.00 141.00 0.0M
2023-09-13 140.00 140.00 140.00 140.00 0.0M
2023-09-12 140.00 140.00 140.00 140.00 0.0M
2023-09-11 141.00 141.00 141.00 141.00 0.0M
2023-09-08 142.00 142.00 142.00 142.00 0.0M
2023-09-07 145.00 145.00 145.00 145.00 0.0M
2023-09-06 148.00 148.00 148.00 148.00 0.0M
2023-09-05 148.00 148.00 148.00 148.00 0.0M
2023-09-04 148.00 148.00 148.00 148.00 0.0M
2023-09-01 144.00 144.00 144.00 144.00 0.0M
2023-08-31 145.00 145.00 145.00 145.00 0.0M
2023-08-30 144.00 144.00 144.00 144.00 0.0M
2023-08-29 143.00 143.00 143.00 143.00 0.0M
2023-08-28 142.00 142.00 142.00 142.00 0.0M
2023-08-25 144.00 144.00 144.00 144.00 0.0M
2023-08-24 148.00 148.00 148.00 148.00 0.0M
2023-08-23 145.00 145.00 145.00 145.00 0.0M
2023-08-22 147.00 147.00 147.00 147.00 0.0M
2023-08-21 145.00 145.00 145.00 145.00 0.0M
2023-08-18 142.00 142.00 142.00 142.00 0.0M
2023-08-17 143.00 143.00 143.00 143.00 0.0M
2023-08-16 143.00 143.00 143.00 143.00 0.0M
2023-08-15 146.00 146.00 146.00 146.00 0.0M
2023-08-14 146.00 146.00 146.00 146.00 0.0M
2023-08-11 140.00 140.00 140.00 140.00 0.0M
2023-08-10 140.00 140.00 140.00 140.00 0.0M
2023-08-09 142.00 142.00 142.00 142.00 0.0M
2023-08-08 142.00 142.00 142.00 142.00 0.0M
2023-08-07 142.00 142.00 142.00 142.00 0.0M
2023-08-04 145.00 145.00 145.00 145.00 0.0M
2023-08-03 144.00 144.00 144.00 144.00 0.0M
2023-08-02 145.00 145.00 145.00 145.00 0.0M
2023-08-01 146.00 146.00 146.00 146.00 0.0M
2023-07-31 143.00 143.00 143.00 143.00 0.0M
2023-07-28 142.00 142.00 142.00 142.00 0.0M
2023-07-27 140.00 140.00 140.00 140.00 0.0M
2023-07-26 137.00 138.00 137.00 138.00 0.0M
2023-07-25 135.00 135.00 135.00 135.00 0.0M
2023-07-24 139.00 139.00 139.00 139.00 0.0M
2023-07-21 158.00 158.00 147.00 147.00 0.0M
2023-07-20 161.00 161.00 159.00 159.00 0.0M
2023-07-19 160.00 160.00 160.00 160.00 0.0M
2023-07-18 157.00 157.00 157.00 157.00 0.0M
2023-07-17 156.00 156.00 156.00 156.00 0.0M
2023-07-14 158.00 158.00 156.00 156.00 0.0M
2023-07-13 159.00 159.00 159.00 159.00 0.0M
2023-07-12 160.00 160.00 160.00 160.00 0.0M
2023-07-11 157.00 157.00 157.00 157.00 0.0M
2023-07-10 156.00 156.00 156.00 156.00 0.0M
2023-07-07 155.00 155.00 155.00 155.00 0.0M
2023-07-06 154.00 154.00 154.00 154.00 0.0M
2023-07-05 152.00 152.00 152.00 152.00 0.0M
2023-07-04 152.00 152.00 152.00 152.00 0.0M
2023-07-03 151.00 151.00 151.00 151.00 0.0M
2023-06-30 150.00 150.00 150.00 150.00 0.0M
2023-06-29 150.00 150.00 150.00 150.00 0.0M
2023-06-28 145.00 145.00 145.00 145.00 0.0M
2023-06-27 142.00 142.00 142.00 142.00 0.0M
2023-06-26 141.00 141.00 141.00 141.00 0.0M
2023-06-23 139.00 139.00 139.00 139.00 0.0M
2023-06-22 137.00 137.00 137.00 137.00 0.0M
2023-06-21 137.00 137.00 137.00 137.00 0.0M
2023-06-20 136.00 136.00 136.00 136.00 0.0M
2023-06-19 136.00 136.00 136.00 136.00 0.0M
2023-06-16 138.00 138.00 138.00 138.00 0.0M
2023-06-15 137.00 137.00 137.00 137.00 0.0M
2023-06-14 140.00 140.00 136.00 136.00 0.0M
2023-06-13 133.00 133.00 133.00 133.00 0.0M
2023-06-12 132.00 132.00 132.00 132.00 0.0M
2023-06-09 134.00 134.00 134.00 134.00 0.0M
2023-06-08 135.00 135.00 135.00 135.00 0.0M
2023-06-07 131.00 131.00 131.00 131.00 0.0M
2023-06-06 127.00 127.00 127.00 127.00 0.0M
2023-06-05 130.00 130.00 130.00 130.00 0.0M
2023-06-02 122.00 122.00 122.00 122.00 0.0M
2023-06-01 122.00 122.00 122.00 122.00 0.0M
2023-05-31 131.00 131.00 131.00 131.00 0.0M
2023-05-30 128.00 128.00 128.00 128.00 0.0M
2023-05-29 128.00 128.00 128.00 128.00 0.0M
2023-05-26 126.00 126.00 126.00 126.00 0.0M
2023-05-25 128.00 128.00 128.00 128.00 0.0M
2023-05-24 126.00 126.00 126.00 126.00 0.0M
2023-05-23 124.00 124.00 124.00 124.00 0.0M
2023-05-22 123.00 123.00 123.00 123.00 0.0M
2023-05-19 126.00 126.00 126.00 126.00 0.0M
2023-05-18 124.00 124.00 124.00 124.00 0.0M
2023-05-17 120.00 120.00 120.00 120.00 0.0M
2023-05-16 122.00 122.00 122.00 122.00 0.0M
2023-05-15 121.00 121.00 121.00 121.00 0.0M
2023-05-12 121.00 121.00 121.00 121.00 0.0M
2023-05-11 121.00 121.00 121.00 121.00 0.0M
2023-05-10 123.00 123.00 123.00 123.00 0.0M
2023-05-09 122.00 122.00 122.00 122.00 0.0M
2023-05-08 120.00 120.00 120.00 120.00 0.0M
2023-05-05 117.00 117.00 117.00 117.00 0.0M
2023-05-04 119.00 119.00 119.00 119.00 0.0M
2023-05-03 122.00 122.00 122.00 122.00 0.0M
2023-05-02 124.00 124.00 124.00 124.00 0.0M
2023-04-28 119.00 119.00 119.00 119.00 0.0M
2023-04-27 116.00 116.00 116.00 116.00 0.0M
2023-04-26 117.00 117.00 117.00 117.00 0.0M
2023-04-25 119.00 119.00 119.00 119.00 0.0M
2023-04-24 121.00 121.00 121.00 121.00 0.0M
2023-04-21 119.00 120.00 119.00 120.00 0.0M
2023-04-20 124.00 125.00 124.00 125.00 0.0M
2023-04-19 124.00 124.00 124.00 124.00 0.0M
2023-04-18 123.00 123.00 123.00 123.00 0.0M
2023-04-17 122.00 122.00 122.00 122.00 0.0M
2023-04-14 119.00 119.00 119.00 119.00 0.0M
2023-04-13 120.00 120.00 120.00 120.00 0.0M
2023-04-12 122.00 122.00 122.00 122.00 0.0M
2023-04-11 118.00 120.00 118.00 120.00 0.0M
2023-04-06 118.00 118.00 118.00 118.00 0.0M
2023-04-05 119.00 119.00 119.00 119.00 0.0M
2023-04-04 124.00 124.00 124.00 124.00 0.0M
2023-04-03 124.00 124.00 124.00 124.00 0.0M
2023-03-31 120.58 120.58 120.58 120.58 0.0M
2023-03-30 120.24 120.24 120.24 120.24 0.0M
2023-03-29 118.80 118.80 118.80 118.80 0.0M
2023-03-28 117.84 117.96 117.84 117.96 0.0M
2023-03-27 116.04 116.04 116.04 116.04 0.0M
2023-03-24 115.24 115.24 115.24 115.24 0.0M
2023-03-23 116.04 116.04 116.04 116.04 0.0M
2023-03-22 120.52 120.52 120.52 120.52 0.0M
2023-03-21 118.94 118.94 118.94 118.94 0.0M
2023-03-20 118.08 118.70 118.08 118.70 0.0M
2023-03-17 122.00 122.00 122.00 122.00 0.0M
2023-03-16 118.22 118.22 118.22 118.22 0.0M
2023-03-15 118.64 118.64 118.64 118.64 0.0M
2023-03-14 122.96 122.96 122.96 122.96 0.0M
2023-03-13 129.82 129.82 129.82 129.82 0.0M
2023-03-10 132.40 132.40 132.40 132.40 0.0M
2023-03-09 134.86 134.86 134.18 134.18 0.0M
2023-03-08 133.44 133.44 133.44 133.44 0.0M
2023-03-07 130.12 130.12 130.12 130.12 0.0M
2023-03-06 131.92 131.92 131.92 131.92 0.0M
2023-03-03 128.10 128.10 128.10 128.10 0.0M
2023-03-02 129.00 129.00 129.00 129.00 0.0M
2023-03-01 128.66 128.66 128.66 128.66 0.0M
2023-02-28 131.88 131.88 131.88 131.88 0.0M
2023-02-27 132.06 132.06 132.06 132.06 0.0M
2023-02-24 133.32 133.32 133.32 133.32 0.0M
2023-02-23 135.62 135.62 135.62 135.62 0.0M
2023-02-22 134.42 134.42 134.42 134.42 0.0M
2023-02-21 148.00 148.00 148.00 148.00 0.0M
2023-02-20 146.54 146.54 146.24 146.24 0.0M
2023-02-17 132.34 145.00 132.34 145.00 0.0M
2023-02-16 131.24 131.24 131.24 131.24 0.0M
2023-02-15 130.34 130.34 130.34 130.34 0.0M
2023-02-14 126.04 126.04 126.04 126.04 0.0M
2023-02-13 125.06 125.06 125.06 125.06 0.0M
2023-02-10 124.52 124.52 124.52 124.52 0.0M
2023-02-09 124.20 124.20 124.20 124.20 0.0M
2023-02-08 123.96 123.96 123.96 123.96 0.0M
2023-02-07 125.46 125.46 125.46 125.46 0.0M
2023-02-06 126.50 126.50 126.50 126.50 0.0M
2023-02-03 126.00 126.00 126.00 126.00 0.0M
2023-02-02 118.18 118.18 118.18 118.18 0.0M
2023-02-01 116.30 116.30 116.30 116.30 0.0M
2023-01-31 113.58 113.58 113.58 113.58 0.0M
2023-01-30 111.30 111.30 111.30 111.30 0.0M
2023-01-27 107.82 107.82 107.82 107.82 0.0M
2023-01-26 106.04 106.04 106.04 106.04 0.0M
2023-01-25 104.62 104.62 104.62 104.62 0.0M
2023-01-24 106.12 106.12 106.12 106.12 0.0M
2023-01-23 104.22 104.22 104.22 104.22 0.0M
2023-01-20 102.08 102.08 102.08 102.08 0.0M
2023-01-19 101.84 101.84 101.84 101.84 0.0M
2023-01-18 101.78 101.78 101.78 101.78 0.0M
2023-01-17 100.44 100.44 100.44 100.44 0.0M
2023-01-16 101.84 101.84 101.84 101.84 0.0M
2023-01-13 106.70 106.70 106.70 106.70 0.0M
2023-01-12 107.14 107.14 107.14 107.14 0.0M
2023-01-11 105.14 105.14 105.14 105.14 0.0M
2023-01-10 102.68 102.70 102.68 102.70 0.0M
2023-01-09 103.88 103.88 103.88 103.88 0.0M
2023-01-06 103.86 103.86 103.86 103.86 0.0M
2023-01-05 104.08 104.08 104.08 104.08 0.0M
2023-01-04 101.38 102.98 101.38 102.98 0.0M
2023-01-03 100.80 100.80 100.80 100.80 0.0M
2023-01-02 100.40 100.40 100.40 100.40 0.0M