安博（Prologis）

PLD
🏛️ 德国 →
96.76
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
2025-09-29 97.16 97.16 96.46 96.76 0.0M
2025-09-26 96.53 97.34 96.33 97.30 0.0M
2025-09-25 95.71 97.01 95.71 97.01 0.0M
2025-09-24 96.62 98.49 95.98 95.98 0.0M
2025-09-23 96.11 96.52 95.65 96.52 0.0M
2025-09-22 96.27 96.42 94.90 96.39 0.0M
2025-09-19 97.40 97.40 96.46 96.56 0.0M
2025-09-18 96.34 97.70 96.34 97.53 0.0M
2025-09-17 96.01 97.18 96.01 96.18 0.0M
2025-09-16 95.77 96.58 95.25 95.85 0.0M
2025-09-15 97.96 97.96 96.66 96.66 0.0M
2025-09-12 97.43 98.29 97.43 98.17 0.0M
2025-09-11 94.46 97.77 94.46 97.60 0.0M
2025-09-10 95.07 95.07 94.33 94.64 0.0M
2025-09-09 96.03 96.14 95.22 95.22 0.0M
2025-09-08 96.60 96.60 94.99 96.03 0.0M
2025-09-05 96.13 97.20 96.03 96.57 0.0M
2025-09-04 94.67 96.38 94.67 96.19 0.0M
2025-09-03 94.83 95.88 94.83 95.03 0.0M
2025-09-02 96.72 96.72 95.01 95.44 0.0M
2025-09-01 96.53 96.83 96.53 96.76 0.0M
2025-08-29 95.80 96.88 95.80 96.87 0.0M
2025-08-28 96.48 96.48 95.36 96.08 0.0M
2025-08-27 95.39 97.18 95.39 96.66 0.0M
2025-08-26 95.37 96.30 95.31 95.31 0.0M
2025-08-25 95.43 95.84 95.06 95.84 0.0M
2025-08-22 93.08 95.75 93.08 95.51 0.0M
2025-08-21 94.11 94.11 92.81 93.03 0.0M
2025-08-20 94.56 94.92 94.16 94.43 0.0M
2025-08-19 90.01 94.68 90.01 94.49 0.0M
2025-08-18 91.01 91.42 90.12 90.22 0.0M
2025-08-15 90.96 90.96 90.57 90.76 0.0M
2025-08-14 90.20 91.15 89.14 90.83 0.0M
2025-08-13 89.51 90.70 89.01 90.70 0.0M
2025-08-12 89.90 89.90 88.56 89.51 0.0M
2025-08-11 90.47 90.51 90.00 90.00 0.0M
2025-08-08 90.88 91.00 90.60 90.60 0.0M
2025-08-07 90.17 91.34 90.17 90.76 0.0M
2025-08-06 92.37 92.37 90.52 90.52 0.0M
2025-08-05 90.78 92.48 90.78 92.26 0.0M
2025-08-04 90.91 91.01 90.52 90.52 0.0M
2025-08-01 92.72 92.72 90.15 90.31 0.0M
2025-07-31 94.66 94.66 93.10 93.10 0.0M
2025-07-30 94.68 95.68 94.25 94.41 0.0M
2025-07-29 92.23 94.67 92.23 94.64 0.0M
2025-07-28 93.88 94.21 92.31 92.31 0.0M
2025-07-25 93.14 93.73 92.75 93.33 0.0M
2025-07-24 92.69 93.40 92.69 92.93 0.0M
2025-07-23 92.81 93.27 92.63 93.27 0.0M
2025-07-22 91.83 92.61 91.83 92.42 0.0M
2025-07-21 91.45 92.02 91.45 91.91 0.0M
2025-07-18 91.51 91.51 90.56 91.35 0.0M
2025-07-17 94.33 94.33 91.51 91.51 0.0M
2025-07-16 92.85 97.42 92.85 94.29 0.0M
2025-07-15 93.82 93.89 93.15 93.32 0.0M
2025-07-14 92.71 93.24 92.71 93.24 0.0M
2025-07-11 92.05 92.92 91.32 92.90 0.0M
2025-07-10 90.21 93.27 90.21 92.22 0.0M
2025-07-09 90.68 90.84 89.91 90.52 0.0M
2025-07-08 90.10 91.72 90.10 90.88 0.0M
2025-07-07 91.51 91.51 90.17 90.17 0.0M
2025-07-04 90.85 90.85 90.85 90.85 0.0M
2025-07-03 91.42 92.47 91.37 91.37 0.0M
2025-07-02 90.09 91.41 90.01 91.41 0.0M
2025-07-01 88.73 91.24 88.51 90.21 0.0M
2025-06-30 90.20 90.20 87.81 88.57 0.0M
2025-06-27 89.04 90.83 89.04 89.86 0.0M
2025-06-26 90.00 90.00 88.76 88.94 0.0M
2025-06-25 92.71 93.17 90.09 90.16 0.0M
2025-06-24 92.49 92.85 91.80 92.85 0.0M
2025-06-23 90.57 92.15 90.52 92.15 0.0M
2025-06-20 90.81 92.21 90.81 91.46 0.0M
2025-06-19 91.04 91.72 90.52 90.52 0.0M
2025-06-18 90.95 91.99 90.95 91.53 0.0M
2025-06-17 90.72 91.65 90.56 91.16 0.0M
2025-06-16 92.49 93.48 91.91 92.16 0.0M
2025-06-13 92.33 93.33 92.31 92.38 0.0M
2025-06-12 93.31 93.85 92.96 93.17 0.0M
2025-06-11 95.15 95.52 94.15 94.15 0.0M
2025-06-10 95.00 95.79 95.00 95.52 0.0M
2025-06-09 95.00 95.94 95.00 95.94 0.0M
2025-06-06 94.10 95.81 94.10 95.28 0.0M
2025-06-05 94.53 94.90 93.22 93.86 0.0M
2025-06-04 95.50 95.50 94.67 94.67 0.0M
2025-06-03 94.45 95.76 94.45 95.33 0.0M
2025-06-02 94.56 94.56 93.54 94.56 0.0M
2025-05-30 96.06 96.06 94.38 94.84 0.0M
2025-05-29 96.76 96.76 95.34 95.34 0.0M
2025-05-28 93.63 95.13 93.63 95.12 0.0M
2025-05-27 93.01 93.61 91.46 93.55 0.0M
2025-05-26 91.51 92.90 91.51 92.51 0.0M
2025-05-23 92.27 92.34 90.50 91.20 0.0M
2025-05-22 91.86 93.17 91.86 92.96 0.0M
2025-05-21 95.50 95.50 92.08 92.08 0.0M
2025-05-20 97.67 97.98 96.13 96.13 0.0M
2025-05-19 97.61 98.14 96.51 98.07 0.0M
2025-05-16 96.94 98.61 96.94 98.61 0.0M
2025-05-15 95.14 97.12 95.14 97.12 0.0M
2025-05-14 97.62 97.62 95.29 96.03 0.0M
2025-05-13 98.62 99.17 97.39 97.67 0.0M
2025-05-12 95.82 101.08 95.82 99.00 0.0M
2025-05-09 93.47 94.80 93.35 94.80 0.0M
2025-05-08 93.26 94.20 91.64 93.78 0.0M
2025-05-07 91.99 92.69 91.99 92.57 0.0M
2025-05-06 92.39 92.56 91.61 91.61 0.0M
2025-05-05 92.99 93.40 91.84 92.79 0.0M
2025-05-02 90.48 93.23 90.48 92.86 0.0M
2025-04-30 90.00 90.00 88.05 89.77 0.0M
2025-04-29 90.36 91.29 89.73 90.29 0.0M
2025-04-28 89.08 90.56 89.08 90.22 0.0M
2025-04-25 90.81 91.35 89.63 89.88 0.0M
2025-04-24 88.65 90.59 88.61 90.59 0.0M
2025-04-23 88.42 90.13 88.42 89.40 0.0M
2025-04-22 85.47 87.26 85.47 87.19 0.0M
2025-04-17 88.78 91.25 88.78 89.58 0.0M
2025-04-16 85.60 88.22 85.60 87.50 0.0M
2025-04-15 85.99 87.38 85.99 87.16 0.0M
2025-04-14 85.29 86.55 85.29 86.00 0.0M
2025-04-11 84.59 84.59 81.97 84.50 0.0M
2025-04-10 88.98 88.98 83.66 84.46 0.0M
2025-04-09 80.01 89.16 78.97 89.16 0.0M
2025-04-08 87.23 88.84 81.21 81.21 0.0M
2025-04-07 87.19 87.98 84.10 85.93 0.0M
2025-04-04 91.03 92.44 86.64 89.35 0.0M
2025-04-03 100.02 100.02 91.75 91.92 0.0M
2025-04-02 102.62 103.96 101.28 103.10 0.0M
2025-04-01 102.60 104.02 102.04 102.90 0.0M
2025-03-31 101.42 102.88 101.42 102.88 0.0M
2025-03-28 102.06 103.46 101.34 101.44 0.0M
2025-03-27 102.90 103.24 102.08 102.08 0.0M
2025-03-26 100.66 102.88 100.66 102.88 0.0M
2025-03-25 101.58 101.58 100.66 100.66 0.0M
2025-03-24 100.36 101.58 100.36 101.58 0.0M
2025-03-21 103.02 103.02 99.61 100.02 0.0M
2025-03-20 103.46 105.32 103.02 103.24 0.0M
2025-03-19 102.48 103.32 102.48 103.14 0.0M
2025-03-18 103.24 103.86 102.02 102.16 0.0M
2025-03-17 102.42 104.68 102.42 104.30 0.0M
2025-03-14 102.22 102.80 102.22 102.30 0.0M
2025-03-13 105.80 107.80 101.82 101.82 0.0M
2025-03-12 107.06 107.06 105.74 105.74 0.0M
2025-03-11 108.02 108.02 105.76 106.70 0.0M
2025-03-10 110.02 110.26 108.02 108.02 0.0M
2025-03-07 110.66 110.66 109.08 110.28 0.0M
2025-03-06 114.26 115.08 111.12 111.48 0.0M
2025-03-05 115.02 115.02 112.80 114.38 0.0M
2025-03-04 117.40 117.40 115.54 115.54 0.0M
2025-03-03 118.56 118.98 117.36 117.36 0.0M
2025-02-28 117.58 118.56 117.48 118.56 0.0M
2025-02-27 116.36 118.20 116.36 117.74 0.0M
2025-02-26 116.20 116.54 115.78 116.06 0.0M
2025-02-25 114.70 116.44 114.70 116.40 0.0M
2025-02-24 115.10 115.82 114.72 115.14 0.0M
2025-02-21 115.02 115.52 114.06 115.52 0.0M
2025-02-20 115.86 115.86 114.72 115.02 0.0M
2025-02-19 115.54 116.08 115.40 116.08 0.0M
2025-02-18 116.52 117.32 115.32 115.60 0.0M
2025-02-17 116.02 117.86 116.02 116.24 0.0M
2025-02-14 115.18 116.62 114.82 114.92 0.0M
2025-02-13 114.46 115.44 114.08 115.30 0.0M
2025-02-12 117.02 117.02 114.78 114.78 0.0M
2025-02-11 115.08 117.38 115.08 117.10 0.0M
2025-02-10 113.32 115.26 113.32 115.24 0.0M
2025-02-07 113.62 113.86 112.86 113.26 0.0M
2025-02-06 113.98 113.98 112.44 113.88 0.0M
2025-02-05 113.06 114.02 112.84 113.58 0.0M
2025-02-04 113.66 114.42 112.66 113.52 0.0M
2025-02-03 114.18 115.62 111.60 114.22 0.0M
2025-01-31 115.70 115.70 114.12 114.64 0.0M
2025-01-30 114.04 116.60 114.04 115.58 0.0M
2025-01-29 114.46 115.10 114.36 114.36 0.0M
2025-01-28 115.18 116.88 114.92 114.94 0.0M
2025-01-27 112.26 115.36 112.26 115.28 0.0M
2025-01-24 112.74 113.56 112.68 112.84 0.0M
2025-01-23 110.02 113.18 110.02 113.18 0.0M
2025-01-22 112.12 112.78 109.76 110.14 0.0M
2025-01-21 105.34 112.60 105.34 112.32 0.0M
2025-01-20 105.70 105.70 104.36 104.98 0.0M
2025-01-17 107.46 107.58 106.44 106.44 0.0M
2025-01-16 104.46 107.36 104.46 107.36 0.0M
2025-01-15 104.60 107.08 104.30 104.30 0.0M
2025-01-14 102.32 104.78 102.32 104.78 0.0M
2025-01-13 101.76 102.66 100.92 102.66 0.0M
2025-01-10 101.92 101.92 101.02 101.04 0.0M
2025-01-09 101.78 102.86 101.70 101.78 0.0M
2025-01-08 102.62 104.14 101.94 102.00 0.0M
2025-01-07 102.52 103.44 102.52 102.58 0.0M
2025-01-06 101.90 104.60 101.90 102.52 0.0M
2025-01-03 101.06 102.30 101.04 102.06 0.0M
2025-01-02 101.68 103.80 101.02 101.02 0.0M