安博（Prologis）

PLD
🏛️ 德国 →
96.17
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
2021-12-30 147.65 149.80 147.65 149.80 0.0M
2021-12-29 147.15 147.90 146.20 147.90 0.0M
2021-12-28 145.95 146.10 145.30 146.05 0.0M
2021-12-27 142.30 146.05 142.30 146.05 0.0M
2021-12-23 143.95 143.95 141.75 142.55 0.0M
2021-12-22 141.00 142.95 140.00 142.95 0.0M
2021-12-21 143.75 143.75 142.15 142.15 0.0M
2021-12-20 141.15 143.05 141.05 143.05 0.0M
2021-12-17 143.60 144.85 142.75 142.75 0.0M
2021-12-16 144.15 144.25 142.65 144.10 0.0M
2021-12-15 140.15 144.10 140.15 143.65 0.0M
2021-12-14 142.65 142.65 139.50 140.65 0.0M
2021-12-13 140.75 142.60 140.75 142.50 0.0M
2021-12-10 139.00 140.75 139.00 140.25 0.0M
2021-12-09 140.15 140.20 139.20 139.20 0.0M
2021-12-08 140.90 141.35 140.50 140.50 0.0M
2021-12-07 139.15 141.85 139.15 141.00 0.0M
2021-12-06 137.55 138.80 137.55 138.80 0.0M
2021-12-03 136.45 138.80 135.00 136.10 0.0M
2021-12-02 134.80 137.25 134.75 136.10 0.0M
2021-12-01 133.20 137.55 133.20 134.80 0.0M
2021-11-30 133.25 135.15 132.90 132.95 0.0M
2021-11-29 132.05 136.10 132.05 135.40 0.0M
2021-11-26 136.45 136.45 131.40 131.45 0.0M
2021-11-25 137.35 138.70 136.65 137.45 0.0M
2021-11-24 135.25 137.75 135.25 137.55 0.0M
2021-11-23 133.70 135.75 133.35 135.75 0.0M
2021-11-22 133.30 135.10 133.20 135.00 0.0M
2021-11-19 132.65 132.65 131.35 132.40 0.0M
2021-11-18 132.50 132.75 132.05 132.05 0.0M
2021-11-17 131.80 131.95 129.00 131.95 0.0M
2021-11-16 131.60 132.55 131.40 131.40 0.0M
2021-11-15 129.35 131.00 129.35 131.00 0.0M
2021-11-12 129.75 130.00 129.25 129.60 0.0M
2021-11-11 128.70 129.55 128.70 129.55 0.0M
2021-11-10 127.50 129.70 127.50 129.70 0.0M
2021-11-09 126.95 128.60 126.95 127.90 0.0M
2021-11-08 126.45 127.00 126.00 126.95 0.0M
2021-11-05 127.70 128.70 126.60 127.10 0.0M
2021-11-04 127.15 128.50 127.15 127.30 0.0M
2021-11-03 126.40 126.90 126.25 126.90 0.0M
2021-11-02 124.15 126.40 124.15 126.35 0.0M
2021-11-01 125.20 125.20 123.00 124.10 0.0M
2021-10-29 124.95 125.85 124.95 125.85 0.0M
2021-10-28 123.75 124.50 123.45 123.85 0.0M
2021-10-27 125.80 125.80 123.50 123.60 0.0M
2021-10-26 124.60 125.95 124.60 125.70 0.0M
2021-10-25 123.00 124.45 123.00 124.25 0.0M
2021-10-22 124.30 124.50 124.00 124.00 0.0M
2021-10-21 122.40 124.65 122.40 124.45 0.0M
2021-10-20 118.95 122.05 118.95 122.00 0.0M
2021-10-19 119.70 120.00 119.15 119.40 0.0M
2021-10-18 117.70 120.25 117.70 120.25 0.0M
2021-10-15 116.95 118.85 116.85 117.40 0.0M
2021-10-14 115.45 116.80 115.20 116.70 0.0M
2021-10-13 114.05 115.50 114.00 115.20 0.0M
2021-10-12 110.50 114.95 110.50 114.70 0.0M
2021-10-11 110.65 111.15 110.10 111.10 0.0M
2021-10-08 111.70 111.70 110.75 111.10 0.0M
2021-10-07 110.70 112.45 110.70 112.25 0.0M
2021-10-06 108.35 109.20 108.15 108.55 0.0M
2021-10-05 109.00 109.40 108.70 109.35 0.0M
2021-10-04 107.65 108.45 107.65 108.35 0.0M
2021-10-01 106.90 109.05 106.70 109.05 0.0M
2021-09-30 108.70 109.60 108.70 109.30 0.0M
2021-09-29 106.95 108.60 106.95 108.50 0.0M
2021-09-28 107.10 107.10 106.10 106.90 0.0M
2021-09-27 108.75 109.15 108.15 108.25 0.0M
2021-09-24 108.70 109.75 108.60 108.70 0.0M
2021-09-23 110.30 110.30 109.75 109.90 0.0M
2021-09-22 109.30 110.65 109.30 110.45 0.0M
2021-09-21 109.50 112.30 109.50 110.10 0.0M
2021-09-20 109.00 111.40 108.65 109.80 0.0M
2021-09-17 111.65 112.15 111.25 111.85 0.0M
2021-09-16 111.20 113.25 111.20 112.05 0.0M
2021-09-15 111.25 113.10 111.25 113.05 0.0M
2021-09-14 111.45 112.80 111.45 111.80 0.0M
2021-09-13 113.00 113.60 112.55 112.55 0.0M
2021-09-10 113.15 113.55 113.05 113.45 0.0M
2021-09-09 115.65 115.65 114.50 114.55 0.0M
2021-09-08 115.25 117.55 115.05 116.75 0.0M
2021-09-07 115.90 116.00 115.20 115.90 0.0M
2021-09-06 115.95 116.05 115.95 116.00 0.0M
2021-09-03 115.65 117.90 115.05 116.30 0.0M
2021-09-02 114.95 116.15 114.95 115.45 0.0M
2021-09-01 113.60 115.90 113.60 115.90 0.0M
2021-08-31 112.40 113.60 112.10 113.60 0.0M
2021-08-30 110.15 112.10 110.15 112.10 0.0M
2021-08-27 110.20 111.45 110.20 111.15 0.0M
2021-08-26 109.85 111.15 109.85 111.05 0.0M
2021-08-25 110.20 111.00 110.20 111.00 0.0M
2021-08-24 112.70 114.95 111.20 111.50 0.0M
2021-08-23 113.90 114.25 113.15 113.25 0.0M
2021-08-20 112.55 114.45 112.55 114.45 0.0M
2021-08-19 111.90 113.25 111.90 112.95 0.0M
2021-08-18 113.30 114.00 112.75 113.30 0.0M
2021-08-17 112.65 113.85 112.65 113.65 0.0M
2021-08-16 111.20 113.00 111.20 112.80 0.0M
2021-08-13 109.80 111.30 109.75 111.20 0.0M
2021-08-12 108.70 110.25 108.70 109.95 0.0M
2021-08-11 109.15 110.35 109.15 109.95 0.0M
2021-08-10 109.60 110.50 109.60 110.05 0.0M
2021-08-09 109.00 110.70 109.00 110.25 0.0M
2021-08-06 109.20 110.40 109.20 110.20 0.0M
2021-08-05 108.00 109.75 107.90 109.15 0.0M
2021-08-04 108.05 108.90 108.05 108.90 0.0M
2021-08-03 107.50 108.80 107.45 108.60 0.0M
2021-08-02 107.35 108.70 107.35 107.85 0.0M
2021-07-30 106.50 108.35 106.50 108.05 0.0M
2021-07-29 106.80 107.50 106.75 107.35 0.0M
2021-07-28 108.10 109.10 107.45 107.80 0.0M
2021-07-27 107.20 108.70 107.20 108.60 0.0M
2021-07-26 107.05 108.85 106.75 107.90 0.0M
2021-07-23 107.25 108.25 107.25 108.10 0.0M
2021-07-22 106.70 108.00 106.65 107.30 0.0M
2021-07-21 107.75 108.35 107.65 107.75 0.0M
2021-07-20 106.85 108.70 106.85 108.35 0.0M
2021-07-19 106.40 108.40 106.40 107.65 0.0M
2021-07-16 106.35 108.40 106.35 108.40 0.0M
2021-07-15 105.35 107.50 105.35 107.20 0.0M
2021-07-14 105.30 106.95 105.25 106.95 0.0M
2021-07-13 106.30 107.15 106.30 106.50 0.0M
2021-07-12 104.45 107.05 104.45 106.95 0.0M
2021-07-09 102.95 104.50 102.95 104.50 0.0M
2021-07-08 103.10 104.20 103.00 103.95 0.0M
2021-07-07 102.50 104.65 102.50 104.65 0.0M
2021-07-06 100.70 102.70 100.70 102.50 0.0M
2021-07-05 101.10 101.15 101.00 101.00 0.0M
2021-07-02 100.40 102.50 100.40 101.65 0.0M
2021-07-01 100.15 101.70 100.15 101.50 0.0M
2021-06-30 101.05 102.80 100.80 101.10 0.0M
2021-06-29 101.10 102.45 101.10 102.20 0.0M
2021-06-28 101.40 101.85 101.20 101.35 0.0M
2021-06-25 100.85 101.60 100.60 101.60 0.0M
2021-06-24 100.85 101.60 100.80 101.10 0.0M
2021-06-23 101.60 101.85 101.35 101.35 0.0M
2021-06-22 102.30 102.65 101.95 102.05 0.0M
2021-06-21 99.32 102.40 99.32 102.40 0.0M
2021-06-18 102.10 103.10 101.75 101.75 0.0M
2021-06-17 101.80 102.70 99.86 102.05 0.0M
2021-06-16 100.40 102.05 100.40 101.65 0.0M
2021-06-15 102.60 102.90 101.85 101.85 0.0M
2021-06-14 102.10 103.25 102.10 103.15 0.0M
2021-06-11 102.60 103.05 102.45 102.45 0.0M
2021-06-10 100.70 102.95 100.70 102.90 0.0M
2021-06-09 100.50 101.55 100.50 101.55 0.0M
2021-06-08 100.00 101.55 100.00 101.45 0.0M
2021-06-07 99.56 100.45 99.56 100.30 0.0M
2021-06-04 99.56 100.75 99.56 100.15 0.0M
2021-06-03 98.54 100.40 98.50 100.40 0.0M
2021-06-02 97.16 98.98 97.16 98.94 0.0M
2021-06-01 95.60 97.06 95.60 97.00 0.0M
2021-05-31 95.70 95.70 95.70 95.70 0.0M
2021-05-28 95.52 96.82 95.52 96.82 0.0M
2021-05-27 95.38 96.34 95.32 96.12 0.0M
2021-05-26 95.66 96.62 95.66 96.62 0.0M
2021-05-25 95.80 96.32 95.36 96.26 0.0M
2021-05-21 95.20 96.36 95.20 96.28 0.0M
2021-05-20 93.68 95.90 93.68 95.90 0.0M
2021-05-19 92.76 93.64 92.76 93.60 0.0M
2021-05-18 93.38 94.06 92.64 94.02 0.0M
2021-05-17 93.34 94.38 93.34 93.72 0.0M
2021-05-14 93.60 94.96 93.60 94.52 0.0M
2021-05-13 92.18 94.08 92.18 94.04 0.0M
2021-05-12 93.30 93.80 92.96 92.96 0.0M
2021-05-11 94.54 95.66 93.28 93.76 0.0M
2021-05-10 94.82 96.30 94.82 95.78 0.0M
2021-05-07 94.22 95.18 94.22 94.90 0.0M
2021-05-06 93.28 94.96 93.28 94.96 0.0M
2021-05-05 95.48 97.40 94.42 94.42 0.0M
2021-05-04 95.32 96.54 95.32 95.42 0.0M
2021-05-03 96.16 97.96 95.88 96.04 0.0M
2021-04-30 94.82 96.66 94.80 96.66 0.0M
2021-04-29 94.24 95.96 94.24 95.16 0.0M
2021-04-28 94.10 96.84 94.10 95.26 0.0M
2021-04-27 94.70 95.12 94.66 95.12 0.0M
2021-04-26 94.02 95.40 93.50 95.12 0.0M
2021-04-23 94.48 95.16 94.44 94.98 0.0M
2021-04-22 94.42 95.38 94.38 95.16 0.0M
2021-04-21 94.40 95.92 94.36 95.50 0.0M
2021-04-20 92.32 95.34 92.32 95.30 0.0M
2021-04-19 92.84 92.84 92.28 92.58 0.0M
2021-04-16 92.92 93.92 92.92 93.92 0.0M
2021-04-15 90.84 93.36 90.84 93.20 0.0M
2021-04-14 91.70 93.06 91.62 91.76 0.0M
2021-04-13 91.44 92.68 91.44 92.06 0.0M
2021-04-12 90.92 91.52 90.90 91.36 0.0M
2021-04-09 90.28 92.28 90.28 91.32 0.0M
2021-04-08 91.68 92.26 91.28 91.36 0.0M
2021-04-07 91.30 91.90 91.30 91.64 0.0M
2021-04-06 90.88 91.90 90.88 91.40 0.0M
2021-04-01 89.50 90.64 89.50 90.46 0.0M
2021-03-31 90.50 91.00 90.00 91.00 0.0M
2021-03-30 90.00 91.00 89.50 91.00 0.0M
2021-03-29 89.50 90.00 89.50 90.00 0.0M
2021-03-26 88.00 89.50 88.00 89.50 0.0M
2021-03-25 87.50 88.50 87.00 88.00 0.0M
2021-03-24 88.00 88.50 87.50 88.50 0.0M
2021-03-23 86.00 88.50 86.00 88.50 0.0M
2021-03-22 83.50 86.50 83.50 86.50 0.0M
2021-03-19 85.00 86.50 85.00 85.50 0.0M
2021-03-18 84.50 85.50 83.50 85.50 0.0M
2021-03-17 87.00 87.00 84.50 85.00 0.0M
2021-03-16 85.50 87.50 85.50 87.50 0.0M
2021-03-15 84.00 86.50 84.00 86.00 0.0M
2021-03-12 83.00 84.00 83.00 84.00 0.0M
2021-03-11 83.00 83.50 81.50 83.00 0.0M
2021-03-10 82.00 83.00 82.00 83.00 0.0M
2021-03-09 80.50 83.50 80.50 83.50 0.0M
2021-03-08 81.50 82.50 81.50 82.00 0.0M
2021-03-05 79.50 81.50 79.00 81.00 0.0M
2021-03-04 79.00 81.00 79.00 79.50 0.0M
2021-03-03 81.50 82.00 80.00 80.00 0.0M
2021-03-02 82.00 82.00 81.00 82.00 0.0M
2021-03-01 82.50 83.50 82.50 83.50 0.0M
2021-02-26 82.50 83.50 82.50 83.00 0.0M
2021-02-25 84.50 84.50 83.00 83.00 0.0M
2021-02-24 85.00 86.00 85.00 85.00 0.0M
2021-02-23 85.50 87.00 85.50 86.00 0.0M
2021-02-22 86.00 86.50 85.50 86.00 0.0M
2021-02-19 86.50 87.50 86.50 87.50 0.0M
2021-02-18 87.00 87.50 87.00 87.00 0.0M
2021-02-17 87.50 88.50 87.50 88.00 0.0M
2021-02-16 91.00 91.00 87.00 87.50 0.0M
2021-02-15 88.00 88.50 88.00 88.50 0.0M
2021-02-12 88.00 89.00 88.00 88.50 0.0M
2021-02-11 88.00 89.00 88.00 88.50 0.0M
2021-02-10 88.00 90.00 88.00 89.00 0.0M
2021-02-09 88.00 88.50 88.00 88.00 0.0M
2021-02-08 88.50 90.00 88.50 88.50 0.0M
2021-02-05 88.50 89.00 88.50 88.50 0.0M
2021-02-04 87.50 89.50 87.50 89.00 0.0M
2021-02-03 88.50 88.50 87.50 87.50 0.0M
2021-02-02 87.50 89.00 87.50 89.00 0.0M
2021-02-01 85.00 86.50 85.00 86.50 0.0M
2021-01-29 84.00 85.50 83.50 85.00 0.0M
2021-01-28 84.50 86.00 84.00 85.50 0.0M
2021-01-27 86.50 88.00 86.50 86.50 0.0M
2021-01-26 83.50 87.50 83.50 87.50 0.0M
2021-01-25 84.00 85.00 83.50 84.50 0.0M
2021-01-22 81.50 83.50 81.50 83.50 0.0M
2021-01-21 82.50 82.50 81.50 82.00 0.0M
2021-01-20 80.00 83.00 80.00 83.00 0.0M
2021-01-19 80.00 81.50 80.00 80.50 0.0M
2021-01-18 80.00 81.50 80.00 80.50 0.0M
2021-01-15 77.50 80.50 77.50 80.50 0.0M
2021-01-14 79.00 79.00 78.00 78.50 0.0M
2021-01-13 77.00 79.00 77.00 78.50 0.0M
2021-01-12 77.50 78.00 76.50 77.00 0.0M
2021-01-11 78.00 79.00 77.50 77.50 0.0M
2021-01-08 77.50 79.00 77.50 79.00 0.0M
2021-01-07 76.00 77.50 76.00 77.00 0.0M
2021-01-06 77.50 77.50 76.50 76.50 0.0M
2021-01-05 77.50 78.50 77.50 78.00 0.0M
2021-01-04 81.00 81.00 79.00 79.00 0.0M