高乐氏

CLX
🏛️ 德国 →
104.00
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
2021-12-30 151.10 151.10 151.10 151.10 0.0M
2021-12-29 152.00 152.00 152.00 152.00 0.0M
2021-12-28 150.55 151.05 150.55 151.05 0.0M
2021-12-27 149.80 150.20 149.80 150.15 0.0M
2021-12-23 150.45 151.05 150.45 150.85 0.0M
2021-12-22 151.55 151.55 151.15 151.15 0.0M
2021-12-21 157.50 157.50 157.50 157.50 0.0M
2021-12-20 153.95 153.95 153.95 153.95 0.0M
2021-12-17 156.80 156.80 156.80 156.80 0.0M
2021-12-16 156.25 156.25 156.25 156.25 0.0M
2021-12-15 152.75 153.70 152.75 153.70 0.0M
2021-12-14 152.65 152.65 152.65 152.65 0.0M
2021-12-13 149.35 149.65 149.35 149.65 0.0M
2021-12-10 147.55 147.55 147.55 147.55 0.0M
2021-12-09 147.60 147.60 147.60 147.60 0.0M
2021-12-08 146.40 147.10 146.40 147.10 0.0M
2021-12-07 150.15 150.15 150.15 150.15 0.0M
2021-12-06 149.75 149.75 149.75 149.75 0.0M
2021-12-03 147.20 147.20 147.20 147.20 0.0M
2021-12-02 147.50 147.50 147.50 147.50 0.0M
2021-12-01 144.75 144.85 144.30 144.30 0.0M
2021-11-30 147.95 147.95 147.95 147.95 0.0M
2021-11-29 156.00 156.00 156.00 156.00 0.0M
2021-11-26 148.10 153.30 148.10 153.30 0.0M
2021-11-25 150.10 150.40 150.10 150.40 0.0M
2021-11-24 149.95 149.95 149.95 149.95 0.0M
2021-11-23 148.70 148.70 148.70 148.70 0.0M
2021-11-22 148.45 148.45 148.45 148.45 0.0M
2021-11-19 146.85 148.75 146.70 148.75 0.0M
2021-11-18 150.75 150.75 149.45 149.70 0.0M
2021-11-17 150.10 150.10 149.80 149.80 0.0M
2021-11-16 149.15 149.35 149.15 149.35 0.0M
2021-11-15 144.75 145.70 144.75 145.70 0.0M
2021-11-12 145.40 145.40 145.40 145.40 0.0M
2021-11-11 144.05 144.05 144.05 144.05 0.0M
2021-11-10 143.20 143.75 143.20 143.75 0.0M
2021-11-09 141.10 142.20 141.10 142.20 0.0M
2021-11-08 140.70 140.70 140.70 140.70 0.0M
2021-11-05 142.10 142.55 140.00 140.15 0.0M
2021-11-04 142.60 142.60 142.60 142.60 0.0M
2021-11-03 142.45 142.45 142.45 142.45 0.0M
2021-11-02 147.30 147.30 143.50 143.50 0.0M
2021-11-01 141.15 141.20 140.80 141.20 0.0M
2021-10-29 137.90 140.45 137.90 140.45 0.0M
2021-10-28 137.50 137.65 137.00 137.65 0.0M
2021-10-27 139.35 139.35 139.30 139.30 0.0M
2021-10-26 138.75 138.75 138.75 138.75 0.0M
2021-10-25 139.55 139.80 138.40 138.40 0.0M
2021-10-22 137.35 138.20 137.35 138.00 0.0M
2021-10-21 137.65 138.60 137.65 138.00 0.0M
2021-10-20 136.25 136.25 136.25 136.25 0.0M
2021-10-19 137.80 138.10 137.80 138.10 0.0M
2021-10-18 140.35 140.35 140.35 140.35 0.0M
2021-10-15 141.20 141.20 141.10 141.10 0.0M
2021-10-14 139.45 139.45 138.90 138.90 0.0M
2021-10-13 140.80 141.30 140.30 140.30 0.0M
2021-10-12 139.25 141.00 139.25 141.00 0.0M
2021-10-11 140.90 140.90 140.90 140.90 0.0M
2021-10-08 142.75 142.75 141.95 141.95 0.0M
2021-10-07 143.35 143.85 142.70 142.70 0.0M
2021-10-06 139.45 139.45 139.45 139.45 0.0M
2021-10-05 141.10 141.10 141.10 141.10 0.0M
2021-10-04 141.00 141.00 141.00 141.00 0.0M
2021-10-01 142.35 142.35 142.20 142.20 0.0M
2021-09-30 145.70 146.15 145.00 145.00 0.0M
2021-09-29 143.15 144.00 143.15 144.00 0.0M
2021-09-28 141.05 141.05 141.05 141.05 0.0M
2021-09-27 140.85 140.85 140.85 140.85 0.0M
2021-09-24 138.05 138.55 138.05 138.55 0.0M
2021-09-23 138.80 139.05 138.80 139.05 0.0M
2021-09-22 140.10 140.20 140.10 140.20 0.0M
2021-09-21 141.00 142.25 141.00 142.25 0.0M
2021-09-20 141.45 141.45 141.40 141.40 0.0M
2021-09-17 141.35 141.35 141.35 141.35 0.0M
2021-09-16 142.85 143.70 142.85 143.70 0.0M
2021-09-15 145.75 145.75 145.75 145.75 0.0M
2021-09-14 144.95 144.95 144.95 144.95 0.0M
2021-09-13 144.00 144.00 144.00 144.00 0.0M
2021-09-10 143.05 143.05 142.30 142.30 0.0M
2021-09-09 142.90 142.90 142.90 142.90 0.0M
2021-09-08 141.85 144.90 140.60 144.90 0.0M
2021-09-07 142.65 142.65 142.65 142.65 0.0M
2021-09-06 143.10 143.10 143.10 143.10 0.0M
2021-09-03 143.05 143.05 143.05 143.05 0.0M
2021-09-02 143.80 143.80 143.60 143.60 0.0M
2021-09-01 142.60 142.60 142.60 142.60 0.0M
2021-08-31 141.25 141.60 141.25 141.60 0.0M
2021-08-30 139.60 139.60 139.60 139.60 0.0M
2021-08-27 140.25 140.25 140.25 140.25 0.0M
2021-08-26 139.80 139.80 139.60 139.60 0.0M
2021-08-25 141.60 141.60 141.60 141.60 0.0M
2021-08-24 143.30 143.30 142.60 142.60 0.0M
2021-08-23 145.55 145.55 144.25 144.25 0.0M
2021-08-20 145.80 145.80 145.80 145.80 0.0M
2021-08-19 143.55 143.55 143.55 143.55 0.0M
2021-08-18 145.85 146.35 145.85 146.35 0.0M
2021-08-17 143.55 144.35 143.55 144.35 0.0M
2021-08-16 142.10 145.10 142.10 145.10 0.0M
2021-08-13 142.50 142.55 142.50 142.50 0.0M
2021-08-12 141.45 141.60 141.45 141.60 0.0M
2021-08-11 140.40 140.50 140.20 140.20 0.0M
2021-08-10 141.70 141.70 140.45 141.20 0.0M
2021-08-09 137.60 138.55 137.60 138.55 0.0M
2021-08-06 138.10 139.35 138.10 139.35 0.0M
2021-08-05 139.85 142.85 137.65 137.65 0.0M
2021-08-04 138.60 140.15 138.60 140.00 0.0M
2021-08-03 152.80 152.80 134.80 136.80 0.0M
2021-08-02 152.80 152.80 152.80 152.80 0.0M
2021-07-30 152.85 152.85 152.85 152.85 0.0M
2021-07-29 152.95 152.95 152.95 152.95 0.0M
2021-07-28 154.30 154.30 153.85 154.15 0.0M
2021-07-27 155.90 157.35 155.75 157.15 0.0M
2021-07-26 155.70 156.10 155.70 156.00 0.0M
2021-07-23 153.65 154.15 153.65 154.15 0.0M
2021-07-22 151.65 153.20 151.45 153.20 0.0M
2021-07-21 154.85 154.85 153.85 153.85 0.0M
2021-07-20 159.60 159.70 159.60 159.70 0.0M
2021-07-19 159.50 160.85 158.55 160.85 0.0M
2021-07-16 153.45 153.45 153.45 153.45 0.0M
2021-07-15 152.10 152.10 152.10 152.10 0.0M
2021-07-14 151.40 151.40 151.40 151.40 0.0M
2021-07-13 151.20 151.20 151.20 151.20 0.0M
2021-07-12 152.80 152.80 152.80 152.80 0.0M
2021-07-09 153.25 153.25 153.25 153.25 0.0M
2021-07-08 156.30 156.30 156.30 156.30 0.0M
2021-07-07 152.80 158.50 152.80 158.50 0.0M
2021-07-06 150.60 154.05 150.60 154.05 0.0M
2021-07-05 150.75 151.35 150.75 151.35 0.0M
2021-07-02 150.80 150.80 150.80 150.80 0.0M
2021-07-01 151.95 151.95 151.95 151.95 0.0M
2021-06-30 150.70 150.70 150.70 150.70 0.0M
2021-06-29 150.30 151.60 150.30 151.60 0.0M
2021-06-28 148.05 151.15 148.05 151.15 0.0M
2021-06-25 144.50 145.00 144.30 145.00 0.0M
2021-06-24 145.00 145.00 144.00 144.00 0.0M
2021-06-23 146.50 146.50 146.50 146.50 0.0M
2021-06-22 145.45 145.45 145.45 145.45 0.0M
2021-06-21 144.15 145.80 144.15 145.80 0.0M
2021-06-18 147.25 147.25 147.25 147.25 0.0M
2021-06-17 144.25 145.60 144.25 145.60 0.0M
2021-06-16 142.70 143.95 142.70 143.95 0.0M
2021-06-15 143.60 143.60 143.60 143.60 0.0M
2021-06-14 146.30 146.30 146.30 146.30 0.0M
2021-06-11 144.40 144.40 144.40 144.40 0.0M
2021-06-10 144.30 144.30 144.30 144.30 0.0M
2021-06-09 144.10 145.35 144.10 145.35 0.0M
2021-06-08 146.40 147.15 145.00 145.00 0.0M
2021-06-07 146.75 146.75 146.20 146.20 0.0M
2021-06-04 147.30 147.70 147.30 147.70 0.0M
2021-06-03 145.60 145.60 145.05 145.05 0.0M
2021-06-02 144.50 145.45 144.50 144.90 0.0M
2021-06-01 144.40 145.05 144.40 145.00 0.0M
2021-05-31 144.75 145.00 144.75 145.00 0.0M
2021-05-28 145.25 145.75 145.25 145.75 0.0M
2021-05-27 145.30 145.30 144.75 144.75 0.0M
2021-05-26 145.85 145.85 145.85 145.85 0.0M
2021-05-25 146.40 146.40 144.65 144.65 0.0M
2021-05-21 148.50 148.50 148.50 148.50 0.0M
2021-05-20 147.85 147.85 147.50 147.50 0.0M
2021-05-19 147.70 147.70 147.70 147.70 0.0M
2021-05-18 148.75 148.75 148.75 148.75 0.0M
2021-05-17 149.10 149.10 149.10 149.10 0.0M
2021-05-14 151.65 151.65 151.65 151.65 0.0M
2021-05-13 150.55 150.55 150.55 150.55 0.0M
2021-05-12 152.20 152.50 152.20 152.50 0.0M
2021-05-11 153.90 153.90 153.90 153.90 0.0M
2021-05-10 150.65 150.65 150.65 150.65 0.0M
2021-05-07 152.90 152.90 152.90 152.90 0.0M
2021-05-06 153.25 153.90 152.85 153.90 0.0M
2021-05-05 152.05 152.05 151.65 151.65 0.0M
2021-05-04 149.60 152.00 149.60 152.00 0.0M
2021-05-03 152.05 152.05 152.05 152.05 0.0M
2021-04-30 152.65 152.65 146.90 147.35 0.0M
2021-04-29 152.95 152.95 152.95 152.95 0.0M
2021-04-28 154.05 154.05 154.05 154.05 0.0M
2021-04-27 156.15 156.15 156.15 156.15 0.0M
2021-04-26 156.20 156.45 156.20 156.45 0.0M
2021-04-23 162.20 162.20 162.20 162.20 0.0M
2021-04-22 162.60 162.60 161.60 161.60 0.0M
2021-04-21 161.35 161.35 161.35 161.35 0.0M
2021-04-20 157.15 157.15 157.15 157.15 0.0M
2021-04-19 158.60 159.10 158.40 158.40 0.0M
2021-04-16 159.85 159.85 159.85 159.85 0.0M
2021-04-15 157.50 157.50 157.50 157.50 0.0M
2021-04-14 157.50 157.95 156.50 156.50 0.0M
2021-04-13 162.50 162.50 162.50 162.50 0.0M
2021-04-12 159.10 159.10 159.10 159.10 0.0M
2021-04-09 161.85 161.85 161.85 161.85 0.0M
2021-04-08 163.95 163.95 163.95 163.95 0.0M
2021-04-07 163.50 163.50 163.00 163.00 0.0M
2021-04-06 164.15 164.85 164.15 164.85 0.0M
2021-04-01 164.35 164.35 164.35 164.35 0.0M
2021-03-31 165.02 165.02 165.02 165.02 0.0M
2021-03-30 165.68 167.00 165.66 167.00 0.0M
2021-03-29 160.58 164.68 160.58 164.68 0.0M
2021-03-26 161.86 161.86 161.86 161.86 0.0M
2021-03-25 160.70 160.70 160.70 160.70 0.0M
2021-03-24 162.40 163.60 162.40 163.60 0.0M
2021-03-23 158.30 160.66 158.30 160.66 0.0M
2021-03-22 155.70 155.70 155.70 155.70 0.0M
2021-03-19 154.44 154.44 154.44 154.44 0.0M
2021-03-18 157.94 158.12 153.00 153.00 0.0M
2021-03-17 158.40 158.40 158.40 158.40 0.0M
2021-03-16 157.80 158.26 157.80 158.26 0.0M
2021-03-15 158.02 158.02 158.02 158.02 0.0M
2021-03-12 155.96 156.94 155.96 156.94 0.0M
2021-03-11 158.72 158.72 157.12 157.12 0.0M
2021-03-10 155.74 156.50 155.74 156.50 0.0M
2021-03-09 158.32 159.04 158.32 158.50 0.0M
2021-03-08 155.20 156.20 154.96 155.48 0.0M
2021-03-05 148.50 150.24 148.50 150.24 0.0M
2021-03-04 148.76 148.76 148.76 148.76 0.0M
2021-03-03 148.12 149.24 146.74 146.74 0.0M
2021-03-02 148.96 149.70 148.96 149.70 0.0M
2021-03-01 151.00 151.92 150.50 150.50 0.0M
2021-02-26 148.68 150.60 148.68 150.00 0.0M
2021-02-25 151.02 151.02 150.20 150.20 0.0M
2021-02-24 153.38 153.38 153.38 153.38 0.0M
2021-02-23 154.14 154.14 154.14 154.14 0.0M
2021-02-22 154.62 154.62 154.00 154.00 0.0M
2021-02-19 155.20 157.02 155.20 157.00 0.0M
2021-02-18 155.28 155.28 155.14 155.14 0.0M
2021-02-17 151.44 151.44 151.44 151.44 0.0M
2021-02-16 154.28 154.28 152.88 154.24 0.0M
2021-02-15 153.18 154.34 153.18 153.78 0.0M
2021-02-12 151.30 151.30 151.30 151.30 0.0M
2021-02-11 153.50 154.46 153.50 154.46 0.0M
2021-02-10 154.32 154.32 153.98 153.98 0.0M
2021-02-09 156.84 156.84 154.42 154.42 0.0M
2021-02-08 159.00 159.72 158.00 158.00 0.0M
2021-02-05 160.08 161.58 160.08 160.74 0.0M
2021-02-04 169.90 171.10 169.90 171.10 0.0M
2021-02-03 169.64 169.64 168.00 168.00 0.0M
2021-02-02 174.06 175.04 171.34 171.34 0.0M
2021-02-01 173.58 175.80 172.84 172.84 0.0M
2021-01-29 171.88 175.40 171.88 175.40 0.0M
2021-01-28 182.76 183.78 175.00 175.00 0.0M
2021-01-27 174.68 174.68 174.68 174.68 0.0M
2021-01-26 173.30 174.06 173.10 173.10 0.0M
2021-01-25 166.16 166.16 166.16 166.16 0.0M
2021-01-22 161.50 161.50 161.50 161.50 0.0M
2021-01-21 162.20 162.20 162.00 162.00 0.0M
2021-01-20 161.50 161.50 161.50 161.50 0.0M
2021-01-19 163.40 163.78 163.40 163.78 0.0M
2021-01-18 162.88 162.88 162.88 162.88 0.0M
2021-01-15 160.36 160.36 160.36 160.36 0.0M
2021-01-14 159.26 159.26 158.10 158.78 0.0M
2021-01-13 158.70 159.86 158.70 159.36 0.0M
2021-01-12 159.16 160.82 159.16 160.82 0.0M
2021-01-11 161.50 161.56 161.50 161.56 0.0M
2021-01-08 160.12 160.12 160.12 160.12 0.0M
2021-01-07 160.42 162.02 158.24 158.46 0.0M
2021-01-06 161.94 161.94 161.94 161.94 0.0M
2021-01-05 163.18 163.18 163.18 163.18 0.0M
2021-01-04 164.60 165.04 162.96 162.96 0.0M