荷兰国际集团

INGA
🏛️ 德国 →
22.20
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
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 11.47 11.47 11.47 11.47 0.0M
2022-12-29 11.45 11.45 11.45 11.45 0.0M
2022-12-28 11.61 11.61 11.61 11.61 0.0M
2022-12-27 11.62 11.62 11.60 11.60 0.0M
2022-12-23 11.52 11.52 11.48 11.48 0.0M
2022-12-22 11.65 11.65 11.65 11.65 0.0M
2022-12-21 11.45 11.45 11.45 11.45 0.0M
2022-12-20 11.24 11.40 11.24 11.40 0.0M
2022-12-19 11.27 11.35 11.27 11.35 0.0M
2022-12-16 11.07 11.07 11.07 11.07 0.0M
2022-12-15 11.32 11.32 11.32 11.32 0.0M
2022-12-14 11.53 11.53 11.40 11.40 0.0M
2022-12-13 11.36 11.39 11.36 11.39 0.0M
2022-12-12 11.37 11.37 11.37 11.37 0.0M
2022-12-09 11.23 11.30 11.23 11.25 0.0M
2022-12-08 11.24 11.24 11.24 11.24 0.0M
2022-12-07 11.27 11.29 11.26 11.29 0.0M
2022-12-06 11.23 11.37 11.23 11.37 0.0M
2022-12-05 11.44 11.44 11.44 11.44 0.0M
2022-12-02 11.42 11.47 11.42 11.47 0.0M
2022-12-01 11.62 11.62 11.46 11.46 0.0M
2022-11-30 11.68 11.68 11.68 11.68 0.0M
2022-11-29 11.54 11.68 11.54 11.67 0.0M
2022-11-28 11.48 11.48 11.48 11.48 0.0M
2022-11-25 11.57 11.60 11.57 11.60 0.0M
2022-11-24 11.46 11.51 11.46 11.51 0.0M
2022-11-23 11.57 11.57 11.57 11.57 0.0M
2022-11-22 11.37 11.37 11.37 11.37 0.0M
2022-11-21 11.45 11.45 11.45 11.45 0.0M
2022-11-18 11.30 11.30 11.30 11.30 0.0M
2022-11-17 11.23 11.27 11.23 11.27 0.0M
2022-11-16 11.17 11.17 11.17 11.17 0.0M
2022-11-15 11.20 11.31 11.20 11.31 0.0M
2022-11-14 10.95 11.20 10.95 11.20 0.0M
2022-11-11 11.06 11.06 10.96 10.96 0.0M
2022-11-10 10.89 10.89 10.89 10.89 0.0M
2022-11-09 10.94 11.04 10.94 11.04 0.0M
2022-11-08 11.05 11.05 11.05 11.05 0.0M
2022-11-07 10.82 11.08 10.82 11.08 0.0M
2022-11-04 10.65 10.83 10.65 10.74 0.0M
2022-11-03 9.74 10.64 9.74 10.64 0.0M
2022-11-02 10.10 10.10 10.04 10.04 0.0M
2022-11-01 10.00 10.00 10.00 10.00 0.0M
2022-10-31 9.95 9.95 9.95 9.95 0.0M
2022-10-28 9.86 9.86 9.86 9.86 0.0M
2022-10-27 9.83 9.90 9.83 9.88 0.0M
2022-10-26 9.92 9.92 9.92 9.92 0.0M
2022-10-25 9.92 9.92 9.92 9.92 0.0M
2022-10-24 9.69 9.69 9.69 9.69 0.0M
2022-10-21 9.43 9.53 9.43 9.53 0.0M
2022-10-20 9.47 9.47 9.47 9.47 0.0M
2022-10-19 9.50 9.50 9.50 9.50 0.0M
2022-10-18 9.55 9.57 9.55 9.57 0.0M
2022-10-17 9.20 9.20 9.20 9.20 0.0M
2022-10-14 9.22 9.33 9.22 9.33 0.0M
2022-10-13 8.77 8.91 8.77 8.91 0.0M
2022-10-12 8.79 8.79 8.79 8.79 0.0M
2022-10-11 8.82 8.82 8.82 8.82 0.0M
2022-10-10 8.88 8.88 8.88 8.88 0.0M
2022-10-07 9.04 9.04 9.04 9.04 0.0M
2022-10-06 9.28 9.28 9.28 9.28 0.0M
2022-10-05 9.42 9.42 9.27 9.27 0.0M
2022-10-04 9.00 9.00 9.00 9.00 0.0M
2022-10-03 8.70 8.70 8.70 8.70 0.0M
2022-09-30 8.74 8.74 8.74 8.74 0.0M
2022-09-29 8.64 8.64 8.64 8.64 0.0M
2022-09-28 8.58 8.67 8.49 8.67 0.0M
2022-09-27 9.17 9.17 9.17 9.17 0.0M
2022-09-26 9.23 9.23 9.23 9.23 0.0M
2022-09-23 9.68 9.68 9.36 9.36 0.0M
2022-09-22 9.66 9.66 9.66 9.66 0.0M
2022-09-21 9.72 9.72 9.72 9.72 0.0M
2022-09-20 9.82 9.82 9.82 9.82 0.0M
2022-09-19 9.76 9.76 9.76 9.76 0.0M
2022-09-16 9.85 9.85 9.80 9.80 0.0M
2022-09-15 9.73 10.04 9.73 9.99 0.0M
2022-09-14 9.42 9.60 9.42 9.59 0.0M
2022-09-13 9.52 9.60 9.52 9.60 0.0M
2022-09-12 9.17 9.58 9.17 9.58 0.0M
2022-09-09 8.91 8.91 8.91 8.91 0.0M
2022-09-08 8.61 8.93 8.61 8.93 0.0M
2022-09-07 8.62 8.62 8.51 8.51 0.0M
2022-09-06 8.65 8.65 8.65 8.65 0.0M
2022-09-05 8.46 8.55 8.46 8.55 0.0M
2022-09-02 8.60 8.81 8.60 8.81 0.0M
2022-09-01 8.72 8.72 8.65 8.66 0.0M
2022-08-31 8.85 8.85 8.82 8.82 0.0M
2022-08-30 8.84 8.91 8.80 8.80 0.0M
2022-08-29 8.70 8.70 8.70 8.70 0.0M
2022-08-26 9.00 9.00 9.00 9.00 0.0M
2022-08-25 9.07 9.07 9.07 9.07 0.0M
2022-08-24 8.95 8.95 8.95 8.95 0.0M
2022-08-23 8.82 8.97 8.82 8.97 0.0M
2022-08-22 9.14 9.14 8.90 8.90 0.0M
2022-08-19 9.28 9.28 9.20 9.20 0.0M
2022-08-18 9.31 9.31 9.31 9.31 0.0M
2022-08-17 9.50 9.50 9.50 9.50 0.0M
2022-08-16 9.50 9.50 9.50 9.50 0.0M
2022-08-15 9.55 9.55 9.48 9.48 0.0M
2022-08-12 9.45 9.45 9.45 9.45 0.0M
2022-08-11 9.39 9.43 9.39 9.43 0.0M
2022-08-10 9.34 9.36 9.33 9.33 0.0M
2022-08-09 9.45 9.45 9.33 9.33 0.0M
2022-08-08 9.40 9.40 9.40 9.40 0.0M
2022-08-05 9.30 9.49 9.30 9.49 0.0M
2022-08-04 9.65 9.65 9.65 9.65 0.0M
2022-08-03 9.43 9.57 9.43 9.57 0.0M
2022-08-02 9.38 9.46 9.34 9.46 0.0M
2022-08-01 9.50 9.50 9.41 9.41 0.0M
2022-07-29 9.34 9.34 9.34 9.34 0.0M
2022-07-28 9.33 9.33 9.33 9.33 0.0M
2022-07-27 9.28 9.28 9.28 9.28 0.0M
2022-07-26 9.29 9.29 9.29 9.29 0.0M
2022-07-25 9.04 9.04 9.04 9.04 0.0M
2022-07-22 9.16 9.16 9.10 9.10 0.0M
2022-07-21 9.14 9.14 9.08 9.08 0.0M
2022-07-20 9.19 9.19 9.19 9.19 0.0M
2022-07-19 8.78 8.94 8.78 8.94 0.0M
2022-07-18 8.80 8.80 8.80 8.80 0.0M
2022-07-15 8.65 8.65 8.65 8.65 0.0M
2022-07-14 8.99 8.99 8.60 8.60 0.0M
2022-07-13 9.23 9.23 9.23 9.23 0.0M
2022-07-12 9.22 9.22 9.22 9.22 0.0M
2022-07-11 9.30 9.30 9.22 9.22 0.0M
2022-07-08 9.23 9.42 9.23 9.42 0.0M
2022-07-07 9.15 9.15 9.15 9.15 0.0M
2022-07-06 9.16 9.16 9.06 9.06 0.0M
2022-07-05 9.39 9.39 9.39 9.39 0.0M
2022-07-04 9.46 9.46 9.40 9.40 0.0M
2022-07-01 9.40 9.41 9.40 9.41 0.0M
2022-06-30 9.68 9.68 9.33 9.33 0.0M
2022-06-29 9.81 9.81 9.81 9.81 0.0M
2022-06-28 9.85 9.85 9.78 9.78 0.0M
2022-06-27 9.80 9.80 9.80 9.80 0.0M
2022-06-24 9.66 9.75 9.66 9.75 0.0M
2022-06-23 9.97 9.97 9.97 9.97 0.0M
2022-06-22 9.93 10.08 9.93 10.08 0.0M
2022-06-21 9.92 9.96 9.92 9.96 0.0M
2022-06-20 9.68 9.68 9.68 9.68 0.0M
2022-06-17 9.60 9.60 9.60 9.60 0.0M
2022-06-16 9.89 9.89 9.73 9.73 0.0M
2022-06-15 9.67 9.94 9.67 9.94 0.0M
2022-06-14 9.49 9.67 9.49 9.67 0.0M
2022-06-13 10.20 10.20 9.31 9.36 0.0M
2022-06-10 10.21 10.21 10.21 10.21 0.0M
2022-06-09 10.37 10.48 10.37 10.48 0.0M
2022-06-08 10.46 10.46 10.46 10.46 0.0M
2022-06-07 10.41 10.41 10.39 10.39 0.0M
2022-06-06 10.37 10.37 10.37 10.37 0.0M
2022-06-03 10.46 10.46 10.46 10.46 0.0M
2022-06-02 10.50 10.50 10.40 10.40 0.0M
2022-06-01 10.53 10.53 10.53 10.53 0.0M
2022-05-31 10.48 10.48 10.48 10.48 0.0M
2022-05-30 10.30 10.30 10.30 10.30 0.0M
2022-05-27 10.06 10.22 10.06 10.22 0.0M
2022-05-26 9.97 10.10 9.97 10.10 0.0M
2022-05-25 9.85 9.85 9.85 9.85 0.0M
2022-05-24 9.62 9.84 9.62 9.80 0.0M
2022-05-23 9.58 9.83 9.58 9.83 0.0M
2022-05-20 9.51 9.51 9.43 9.43 0.0M
2022-05-19 9.35 9.35 9.30 9.32 0.0M
2022-05-18 9.56 9.56 9.49 9.54 0.0M
2022-05-17 9.30 9.64 9.30 9.64 0.0M
2022-05-16 9.30 9.30 9.30 9.30 0.0M
2022-05-13 8.97 9.37 8.97 9.37 0.0M
2022-05-12 8.65 8.72 8.65 8.72 0.0M
2022-05-11 8.88 8.88 8.86 8.86 0.0M
2022-05-10 8.56 8.56 8.56 8.56 0.0M
2022-05-09 8.75 8.75 8.75 8.75 0.0M
2022-05-06 8.95 9.04 8.60 8.69 0.0M
2022-05-05 9.38 9.38 9.38 9.38 0.0M
2022-05-04 9.22 9.22 9.19 9.19 0.0M
2022-05-03 9.08 9.08 9.08 9.08 0.0M
2022-05-02 9.03 9.03 9.03 9.03 0.0M
2022-04-29 9.04 9.04 9.04 9.04 0.0M
2022-04-28 8.95 9.08 8.95 9.08 0.0M
2022-04-27 8.96 8.96 8.96 8.96 0.0M
2022-04-26 9.59 9.59 9.37 9.37 0.0M
2022-04-25 9.50 9.50 9.32 9.32 0.0M
2022-04-22 9.66 9.66 9.64 9.64 0.0M
2022-04-21 9.79 9.91 9.79 9.91 0.0M
2022-04-20 9.58 9.80 9.58 9.80 0.0M
2022-04-19 9.40 9.46 9.40 9.46 0.0M
2022-04-14 9.37 9.44 9.37 9.44 0.0M
2022-04-13 9.29 9.30 9.29 9.30 0.0M
2022-04-12 9.27 9.37 9.27 9.37 0.0M
2022-04-11 9.41 9.41 9.41 9.41 0.0M
2022-04-08 9.32 9.44 9.32 9.44 0.0M
2022-04-07 9.24 9.38 9.24 9.36 0.0M
2022-04-06 9.57 9.57 9.22 9.22 0.0M
2022-04-05 9.72 9.76 9.64 9.64 0.0M
2022-04-04 9.72 9.72 9.53 9.64 0.0M
2022-04-01 9.46 9.71 9.46 9.60 0.0M
2022-03-31 9.71 9.79 9.71 9.73 0.0M
2022-03-30 9.90 9.90 9.80 9.80 0.0M
2022-03-29 9.38 9.38 9.38 9.38 0.0M
2022-03-28 9.46 9.50 9.41 9.41 0.0M
2022-03-25 9.55 9.55 9.36 9.41 0.0M
2022-03-24 9.55 9.55 9.50 9.50 0.0M
2022-03-23 9.80 9.80 9.55 9.55 0.0M
2022-03-22 9.52 9.73 9.52 9.73 0.0M
2022-03-21 9.41 9.52 9.41 9.52 0.0M
2022-03-18 9.47 9.47 9.47 9.47 0.0M
2022-03-17 9.73 9.73 9.34 9.58 0.0M
2022-03-16 9.18 9.75 9.18 9.75 0.0M
2022-03-15 8.90 9.05 8.82 8.99 0.0M
2022-03-14 8.73 9.12 8.73 9.12 0.0M
2022-03-11 9.10 9.10 8.69 8.88 0.0M
2022-03-10 9.46 9.46 9.12 9.15 0.0M
2022-03-09 8.93 9.26 8.93 9.26 0.0M
2022-03-08 8.20 8.90 8.20 8.90 0.0M
2022-03-07 8.46 8.53 8.16 8.53 0.0M
2022-03-04 9.71 9.71 9.40 9.40 0.0M
2022-03-03 10.13 10.13 9.89 9.89 0.0M
2022-03-02 9.39 9.81 9.39 9.81 0.0M
2022-03-01 10.58 10.58 9.30 9.30 0.0M
2022-02-28 10.14 10.22 10.14 10.19 0.0M
2022-02-25 11.30 11.30 10.88 11.10 0.0M
2022-02-24 11.79 11.79 11.17 11.17 0.0M
2022-02-23 12.26 12.26 12.26 12.26 0.0M
2022-02-22 11.79 11.79 11.79 11.79 0.0M
2022-02-21 12.59 12.59 12.29 12.31 0.0M
2022-02-18 12.66 12.66 12.59 12.59 0.0M
2022-02-17 12.90 12.90 12.62 12.67 0.0M
2022-02-16 13.07 13.07 12.82 12.93 0.0M
2022-02-15 12.70 13.03 12.70 13.03 0.0M
2022-02-14 13.02 13.02 12.78 12.84 0.0M
2022-02-11 13.40 13.40 13.29 13.37 0.0M
2022-02-10 13.87 13.87 13.59 13.59 0.0M
2022-02-09 13.87 13.93 13.83 13.93 0.0M
2022-02-08 13.32 13.89 13.32 13.89 0.0M
2022-02-07 13.21 13.30 13.11 13.30 0.0M
2022-02-04 13.12 13.16 12.99 13.16 0.0M
2022-02-03 13.27 13.27 12.92 12.92 0.0M
2022-02-02 13.27 13.67 13.27 13.60 0.0M
2022-02-01 13.10 13.24 13.10 13.24 0.0M
2022-01-31 13.02 13.21 13.02 13.15 0.0M
2022-01-28 13.11 13.11 12.92 12.95 0.0M
2022-01-27 12.93 13.30 12.93 13.30 0.0M
2022-01-26 12.85 13.16 12.85 13.16 0.0M
2022-01-25 12.56 12.56 12.56 12.56 0.0M
2022-01-24 12.82 12.82 12.48 12.48 0.0M
2022-01-21 13.10 13.10 12.95 12.97 0.0M
2022-01-20 13.29 13.29 13.15 13.15 0.0M
2022-01-19 13.35 13.42 13.35 13.42 0.0M
2022-01-18 13.46 13.46 13.37 13.37 0.0M
2022-01-17 13.41 13.49 13.41 13.49 0.0M
2022-01-14 13.41 13.59 13.41 13.52 0.0M
2022-01-13 13.37 13.42 13.37 13.40 0.0M
2022-01-12 13.17 13.40 13.17 13.34 0.0M
2022-01-11 13.09 13.29 13.01 13.29 0.0M
2022-01-10 13.08 13.16 13.08 13.16 0.0M
2022-01-07 12.88 13.04 12.88 13.04 0.0M
2022-01-06 12.68 12.68 12.68 12.68 0.0M
2022-01-05 12.72 12.90 12.72 12.90 0.0M
2022-01-04 12.55 12.77 12.55 12.77 0.0M
2022-01-03 12.28 12.50 12.28 12.50 0.0M