莱昂纳多

LDOF
🏛️ 德国 →
54.06
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
08:00 52.78 52.78 52.78 52.78 0.4K
09:00 52.12 52.12 52.12 52.12 0.1K
09:15 52.28 52.28 52.28 52.28 0.1K
09:50 52.40 52.40 52.40 52.40 0.1K
10:15 52.86 52.86 52.86 52.86 0.0K
10:20 52.78 52.78 52.78 52.78 0.0K
10:45 52.46 52.46 52.46 52.46 0.0K
10:50 52.46 52.46 52.46 52.46 0.0K
10:55 52.62 52.62 52.62 52.62 0.0K
11:00 52.56 52.56 52.50 52.50 0.2K
15:35 52.54 52.54 52.54 52.54 0.1K
15:55 52.70 52.70 52.70 52.70 0.0K
16:05 52.76 52.76 52.76 52.76 1.0K
16:10 52.86 52.86 52.86 52.86 0.0K
16:15 52.88 52.88 52.88 52.88 0.1K
16:25 52.76 52.76 52.76 52.76 0.0K
16:50 52.68 52.68 52.68 52.68 0.0K
17:15 52.72 52.72 52.72 52.72 0.0K
17:25 52.62 52.62 52.62 52.62 0.0K
17:35 52.80 52.80 52.80 52.80 0.6K
17:55 52.98 52.98 52.98 52.98 0.0K
19:05 52.74 52.74 52.74 52.74 0.1K
19:40 52.76 52.76 52.76 52.76 0.0K
20:00 52.88 52.88 52.88 52.88 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 53.92 54.44 53.00 54.06 0.0M
2025-09-26 52.98 53.58 52.42 53.10 0.0M
2025-09-25 52.78 52.98 52.12 52.76 0.0M
2025-09-24 51.04 52.80 51.04 52.70 0.0M
2025-09-23 51.70 52.00 50.58 50.80 0.0M
2025-09-22 50.02 51.70 50.02 51.58 0.0M
2025-09-19 50.24 50.24 49.47 49.92 0.0M
2025-09-18 49.78 50.50 49.47 49.80 0.0M
2025-09-17 51.00 51.02 49.45 49.63 0.0M
2025-09-16 52.26 52.74 50.18 51.14 0.0M
2025-09-15 50.80 52.38 50.80 52.38 0.0M
2025-09-12 49.92 50.48 49.32 50.26 0.0M
2025-09-11 48.51 49.78 48.07 49.50 0.0M
2025-09-10 47.27 48.49 47.27 48.31 0.0M
2025-09-09 47.41 47.42 46.60 47.21 0.0M
2025-09-08 47.03 48.14 47.03 47.51 0.0M
2025-09-05 47.50 48.06 46.96 46.96 0.0M
2025-09-04 49.07 49.07 47.29 47.42 0.0M
2025-09-03 49.09 49.79 48.91 48.91 0.0M
2025-09-02 50.96 51.00 48.47 48.85 0.0M
2025-09-01 48.84 50.90 48.84 50.90 0.0M
2025-08-29 48.05 49.45 48.05 48.95 0.0M
2025-08-28 47.97 48.72 47.77 48.26 0.0M
2025-08-27 48.29 48.80 47.94 48.35 0.0M
2025-08-26 47.82 48.55 47.82 48.30 0.0M
2025-08-25 46.88 48.70 46.88 48.30 0.0M
2025-08-22 47.25 47.72 46.98 46.98 0.0M
2025-08-21 45.15 47.08 45.15 47.05 0.0M
2025-08-20 43.70 44.88 42.50 44.50 0.0M
2025-08-19 48.09 48.52 44.11 44.46 0.0M
2025-08-18 47.98 49.56 47.98 48.93 0.0M
2025-08-15 47.94 47.94 45.96 46.42 0.0M
2025-08-14 46.31 48.16 46.31 48.12 0.0M
2025-08-13 46.39 47.33 46.30 46.30 0.0M
2025-08-12 44.88 46.19 44.88 46.19 0.0M
2025-08-11 44.59 45.66 43.71 44.74 0.0M
2025-08-08 46.98 47.31 45.20 45.33 0.0M
2025-08-07 49.08 49.10 46.20 46.89 0.0M
2025-08-06 48.16 49.46 47.77 49.22 0.0M
2025-08-05 47.20 48.50 47.05 47.96 0.0M
2025-08-04 46.65 47.67 46.48 47.26 0.0M
2025-08-01 47.13 47.13 45.48 46.19 0.0M
2025-07-31 48.38 49.00 47.24 47.58 0.0M
2025-07-30 47.98 48.81 46.98 48.08 0.0M
2025-07-29 46.59 47.91 46.45 47.68 0.0M
2025-07-28 47.74 47.74 46.00 46.21 0.0M
2025-07-25 47.29 48.00 47.29 47.71 0.0M
2025-07-24 48.60 49.28 47.38 47.54 0.0M
2025-07-23 48.62 48.96 48.18 48.74 0.0M
2025-07-22 48.50 48.73 47.66 48.15 0.0M
2025-07-21 49.45 49.47 48.00 48.48 0.0M
2025-07-18 47.45 49.05 47.45 48.96 0.0M
2025-07-17 46.91 47.63 46.56 47.25 0.0M
2025-07-16 47.27 47.54 46.34 46.60 0.0M
2025-07-15 48.35 48.45 47.44 47.58 0.0M
2025-07-14 47.29 48.62 47.00 48.30 0.0M
2025-07-11 46.59 47.31 46.43 47.21 0.0M
2025-07-10 46.48 47.23 46.33 46.72 0.0M
2025-07-09 47.10 47.23 46.32 46.77 0.0M
2025-07-08 46.96 47.05 46.66 47.02 0.0M
2025-07-07 45.68 46.70 45.68 46.63 0.0M
2025-07-04 45.51 46.00 45.51 45.66 0.0M
2025-07-03 45.30 45.94 45.10 45.77 0.0M
2025-07-02 45.91 46.00 45.00 45.31 0.0M
2025-07-01 47.98 47.98 45.50 45.73 0.0M
2025-06-30 46.63 47.89 46.63 47.83 0.0M
2025-06-27 48.90 48.96 46.35 46.86 0.0M
2025-06-26 46.96 48.66 46.80 48.56 0.0M
2025-06-25 45.23 46.85 45.00 46.85 0.0M
2025-06-24 45.44 46.19 44.39 45.27 0.0M
2025-06-23 47.77 47.83 44.88 45.41 0.0M
2025-06-20 47.67 47.67 46.98 46.98 0.0M
2025-06-19 47.64 48.21 46.82 47.11 0.0M
2025-06-18 48.02 48.65 47.76 47.76 0.0M
2025-06-17 49.25 49.25 47.50 47.91 0.0M
2025-06-16 49.51 49.80 48.46 49.15 0.0M
2025-06-13 49.20 50.02 48.20 48.60 0.0M
2025-06-12 48.33 48.86 47.48 48.46 0.0M
2025-06-11 48.17 49.68 48.17 48.61 0.0M
2025-06-10 51.74 51.74 47.94 48.32 0.0M
2025-06-09 52.72 52.84 51.50 51.88 0.0M
2025-06-06 54.82 54.96 52.70 52.82 0.0M
2025-06-05 53.08 55.18 53.08 54.64 0.0M
2025-06-04 54.86 54.86 52.36 53.50 0.0M
2025-06-03 54.04 54.70 53.00 54.58 0.0M
2025-06-02 54.84 56.00 52.78 54.36 0.0M
2025-05-30 54.32 54.90 54.16 54.52 0.0M
2025-05-29 56.48 56.50 53.80 54.32 0.0M
2025-05-28 55.10 55.88 54.74 55.30 0.0M
2025-05-27 53.24 54.82 53.24 54.82 0.0M
2025-05-26 52.28 53.10 52.18 53.10 0.0M
2025-05-23 51.74 51.74 49.60 51.36 0.0M
2025-05-22 52.08 52.10 50.94 51.84 0.0M
2025-05-21 51.54 52.50 51.40 52.00 0.0M
2025-05-20 50.62 51.58 50.18 51.58 0.0M
2025-05-19 49.40 50.44 48.60 50.32 0.0M
2025-05-16 47.60 49.78 47.50 49.01 0.0M
2025-05-15 45.55 47.45 45.54 47.45 0.0M
2025-05-14 45.41 46.19 44.86 45.44 0.0M
2025-05-13 45.14 45.83 44.79 45.69 0.0M
2025-05-12 46.40 46.40 43.44 45.29 0.0M
2025-05-09 49.24 49.24 47.20 47.30 0.0M
2025-05-08 47.64 49.07 47.00 48.78 0.0M
2025-05-07 48.40 48.40 47.41 47.45 0.0M
2025-05-06 49.10 49.35 47.56 48.20 0.0M
2025-05-05 48.50 49.30 48.32 49.30 0.0M
2025-05-02 45.90 48.15 45.90 48.08 0.0M
2025-04-30 44.85 46.00 44.85 45.72 0.0M
2025-04-29 43.81 45.14 43.81 45.10 0.0M
2025-04-28 44.28 44.45 43.86 43.87 0.0M
2025-04-25 44.07 44.77 43.90 44.45 0.0M
2025-04-24 43.57 44.39 42.17 44.21 0.0M
2025-04-23 44.99 44.99 42.85 43.25 0.0M
2025-04-22 45.10 45.21 44.42 44.66 0.0M
2025-04-17 45.34 45.70 44.75 45.24 0.0M
2025-04-16 46.09 46.79 44.45 44.87 0.0M
2025-04-15 44.91 46.75 44.80 46.59 0.0M
2025-04-14 42.69 44.87 42.69 44.82 0.0M
2025-04-11 42.93 43.25 41.67 42.85 0.0M
2025-04-10 45.11 45.13 41.12 42.16 0.0M
2025-04-09 41.05 44.13 39.29 43.73 0.0M
2025-04-08 40.80 42.60 40.00 41.72 0.0M
2025-04-07 35.60 40.67 33.22 39.70 0.0M
2025-04-04 45.99 45.99 39.06 39.06 0.0M
2025-04-03 43.66 46.17 42.68 46.12 0.0M
2025-04-02 46.16 46.29 44.20 44.74 0.0M
2025-04-01 44.97 46.10 44.95 46.08 0.0M
2025-03-31 44.08 45.39 43.00 44.72 0.0M
2025-03-28 46.22 46.31 44.81 45.16 0.0M
2025-03-27 45.92 46.37 45.20 46.35 0.0M
2025-03-26 45.43 46.40 45.26 46.26 0.0M
2025-03-25 44.84 45.48 44.34 45.15 0.0M
2025-03-24 45.50 46.44 44.59 45.03 0.0M
2025-03-21 47.33 47.50 45.56 46.28 0.0M
2025-03-20 48.77 48.77 45.50 47.34 0.0M
2025-03-19 47.92 49.52 47.00 48.51 0.0M
2025-03-18 47.18 47.89 46.33 47.85 0.0M
2025-03-17 48.34 49.05 46.68 47.35 0.0M
2025-03-14 44.51 47.67 44.00 47.67 0.0M
2025-03-13 44.57 45.00 43.82 44.55 0.0M
2025-03-12 43.65 44.37 41.57 43.85 0.0M
2025-03-11 43.16 44.97 43.12 44.90 0.0M
2025-03-10 44.00 44.82 42.44 43.55 0.0M
2025-03-07 47.49 47.84 41.50 43.41 0.0M
2025-03-06 46.30 48.00 45.66 47.00 0.0M
2025-03-05 45.20 45.87 44.48 45.87 0.0M
2025-03-04 47.50 49.90 43.21 46.36 0.1M
2025-03-03 44.20 48.82 41.96 48.82 0.1M
2025-02-28 39.88 39.99 38.50 39.83 0.0M
2025-02-27 38.00 39.46 37.99 39.46 0.0M
2025-02-26 37.45 37.74 36.97 37.43 0.0M
2025-02-25 36.24 37.41 36.11 37.40 0.0M
2025-02-24 35.50 36.17 35.14 36.13 0.0M
2025-02-21 35.50 36.06 34.81 34.81 0.0M
2025-02-20 36.99 36.99 34.26 35.61 0.0M
2025-02-19 35.13 36.39 35.13 36.39 0.0M
2025-02-18 35.11 35.79 34.30 35.58 0.0M
2025-02-17 32.70 35.02 32.70 35.02 0.0M
2025-02-14 31.04 32.51 30.47 32.09 0.0M
2025-02-13 28.65 30.72 28.60 30.61 0.0M
2025-02-12 30.00 30.00 28.96 28.96 0.0M
2025-02-11 29.18 29.99 29.18 29.99 0.0M
2025-02-10 29.42 29.50 29.22 29.50 0.0M
2025-02-07 29.19 29.41 28.74 29.35 0.0M
2025-02-06 30.06 30.29 28.94 29.05 0.0M
2025-02-05 30.43 30.43 29.95 30.01 0.0M
2025-02-04 31.38 31.38 29.88 30.36 0.0M
2025-02-03 30.00 31.90 29.77 30.98 0.0M
2025-01-31 29.71 31.04 29.71 30.41 0.0M
2025-01-30 29.56 29.98 29.43 29.65 0.0M
2025-01-29 29.16 29.63 29.16 29.62 0.0M
2025-01-28 29.07 29.40 29.00 29.40 0.0M
2025-01-27 29.47 29.47 28.75 29.26 0.0M
2025-01-24 29.84 29.84 29.37 29.49 0.0M
2025-01-23 29.64 29.82 29.36 29.75 0.0M
2025-01-22 29.20 29.66 28.79 29.66 0.0M
2025-01-21 29.12 29.16 28.58 28.98 0.0M
2025-01-20 29.16 29.26 28.75 28.98 0.0M
2025-01-17 28.42 28.83 28.42 28.71 0.0M
2025-01-16 28.32 28.48 28.30 28.42 0.0M
2025-01-15 27.81 28.11 27.60 27.99 0.0M
2025-01-14 27.57 28.00 27.57 27.98 0.0M
2025-01-13 27.81 27.81 27.00 27.51 0.0M
2025-01-10 27.34 27.95 27.34 27.84 0.0M
2025-01-09 27.48 27.49 27.00 27.34 0.0M
2025-01-08 26.34 27.58 26.34 27.44 0.0M
2025-01-07 25.77 26.10 25.77 26.10 0.0M
2025-01-06 26.33 26.61 25.32 25.72 0.0M
2025-01-03 26.15 26.17 25.75 26.17 0.0M
2025-01-02 26.02 26.18 25.92 26.12 0.0M