欧力士

IX
🏛️ 德国 →
21.80
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
2023-12-29 83.00 83.00 83.00 83.00 0.0M
2023-12-28 82.50 82.50 82.50 82.50 0.0M
2023-12-27 82.00 82.00 82.00 82.00 0.0M
2023-12-22 82.50 82.50 82.50 82.50 0.0M
2023-12-21 82.50 82.50 82.50 82.50 0.0M
2023-12-20 83.00 83.00 83.00 83.00 0.0M
2023-12-19 82.00 82.00 82.00 82.00 0.0M
2023-12-18 82.50 82.50 82.50 82.50 0.0M
2023-12-15 83.00 83.00 83.00 83.00 0.0M
2023-12-14 84.00 84.00 84.00 84.00 0.0M
2023-12-13 82.00 82.00 82.00 82.00 0.0M
2023-12-12 82.50 82.50 82.50 82.50 0.0M
2023-12-11 83.00 83.00 83.00 83.00 0.0M
2023-12-08 85.00 85.00 85.00 85.00 0.0M
2023-12-07 84.50 84.50 84.50 84.50 0.0M
2023-12-06 85.00 85.00 85.00 85.00 0.0M
2023-12-05 83.00 83.00 83.00 83.00 0.0M
2023-12-04 82.50 82.50 82.50 82.50 0.0M
2023-12-01 82.00 82.00 82.00 82.00 0.0M
2023-11-30 82.00 82.00 82.00 82.00 0.0M
2023-11-29 81.50 81.50 81.50 81.50 0.0M
2023-11-28 81.50 81.50 81.50 81.50 0.0M
2023-11-27 82.00 82.00 82.00 82.00 0.0M
2023-11-24 81.50 81.50 81.50 81.50 0.0M
2023-11-23 81.50 81.50 81.50 81.50 0.0M
2023-11-22 81.50 81.50 81.50 81.50 0.0M
2023-11-21 81.00 81.00 81.00 81.00 0.0M
2023-11-20 81.50 81.50 81.50 81.50 0.0M
2023-11-17 81.00 81.00 81.00 81.00 0.0M
2023-11-16 80.00 80.00 80.00 80.00 0.0M
2023-11-15 80.50 80.50 80.50 80.50 0.0M
2023-11-14 80.50 80.50 80.50 80.50 0.0M
2023-11-13 80.50 80.50 80.50 80.50 0.0M
2023-11-10 81.00 81.00 81.00 81.00 0.0M
2023-11-09 80.50 80.50 80.50 80.50 0.0M
2023-11-08 79.50 79.50 79.50 79.50 0.0M
2023-11-07 80.00 80.00 80.00 80.00 0.0M
2023-11-06 82.50 82.50 82.50 82.50 0.0M
2023-11-03 80.50 80.50 80.50 80.50 0.0M
2023-11-02 80.50 80.50 80.50 80.50 0.0M
2023-11-01 86.00 86.00 86.00 86.00 0.0M
2023-10-31 83.50 83.50 83.50 83.50 0.0M
2023-10-30 83.00 83.00 83.00 83.00 0.0M
2023-10-27 84.00 84.00 84.00 84.00 0.0M
2023-10-26 82.00 82.00 82.00 82.00 0.0M
2023-10-25 83.50 83.50 83.50 83.50 0.0M
2023-10-24 83.00 83.00 83.00 83.00 0.0M
2023-10-23 83.50 83.50 83.50 83.50 0.0M
2023-10-20 83.50 83.50 83.50 83.50 0.0M
2023-10-19 83.50 83.50 83.50 83.50 0.0M
2023-10-18 84.00 84.00 84.00 84.00 0.0M
2023-10-17 84.50 84.50 84.50 84.50 0.0M
2023-10-16 83.50 83.50 83.50 83.50 0.0M
2023-10-13 84.50 84.50 84.50 84.50 0.0M
2023-10-12 86.50 86.50 86.50 86.50 0.0M
2023-10-11 86.00 86.00 86.00 86.00 0.0M
2023-10-10 86.50 86.50 86.50 86.50 0.0M
2023-10-09 84.50 84.50 84.50 84.50 0.0M
2023-10-06 85.00 85.00 85.00 85.00 0.0M
2023-10-05 84.00 84.00 84.00 84.00 0.0M
2023-10-04 81.00 81.00 81.00 81.00 0.0M
2023-10-03 84.00 84.00 84.00 84.00 0.0M
2023-10-02 85.50 85.50 85.50 85.50 0.0M
2023-09-29 86.50 86.50 86.50 86.50 0.0M
2023-09-28 88.50 88.50 88.50 88.50 0.0M
2023-09-27 90.00 90.00 90.00 90.00 0.0M
2023-09-26 90.00 90.00 90.00 90.00 0.0M
2023-09-25 89.50 89.50 89.50 89.50 0.0M
2023-09-22 90.00 90.00 90.00 90.00 0.0M
2023-09-21 89.50 89.50 89.50 89.50 0.0M
2023-09-20 90.50 90.50 90.50 90.50 0.0M
2023-09-19 92.50 92.50 92.50 92.50 0.0M
2023-09-18 91.50 93.00 91.50 93.00 0.0M
2023-09-15 91.50 91.50 91.50 91.50 0.0M
2023-09-14 90.50 90.50 90.50 90.50 0.0M
2023-09-13 88.00 88.00 88.00 88.00 0.0M
2023-09-12 87.00 87.00 87.00 87.00 0.0M
2023-09-11 88.50 88.50 88.50 88.50 0.0M
2023-09-08 88.50 88.50 88.50 88.50 0.0M
2023-09-07 89.50 89.50 89.50 89.50 0.0M
2023-09-06 89.00 90.50 89.00 90.50 0.0M
2023-09-05 87.00 87.00 87.00 87.00 0.0M
2023-09-04 87.00 87.00 87.00 87.00 0.0M
2023-09-01 85.00 85.00 85.00 85.00 0.0M
2023-08-31 83.50 83.50 83.50 83.50 0.0M
2023-08-30 83.00 83.00 83.00 83.00 0.0M
2023-08-29 82.00 82.00 82.00 82.00 0.0M
2023-08-28 82.00 82.00 82.00 82.00 0.0M
2023-08-25 81.50 81.50 81.50 81.50 0.0M
2023-08-24 82.00 82.00 82.00 82.00 0.0M
2023-08-23 81.50 81.50 81.50 81.50 0.0M
2023-08-22 80.00 80.00 80.00 80.00 0.0M
2023-08-21 80.00 80.00 80.00 80.00 0.0M
2023-08-18 79.00 79.00 79.00 79.00 0.0M
2023-08-17 79.00 79.00 79.00 79.00 0.0M
2023-08-16 79.00 79.00 79.00 79.00 0.0M
2023-08-15 80.50 82.00 80.50 82.00 0.0M
2023-08-14 80.00 80.00 80.00 80.00 0.0M
2023-08-11 80.00 80.00 80.00 80.00 0.0M
2023-08-10 80.50 80.50 80.50 80.50 0.0M
2023-08-09 80.00 80.00 80.00 80.00 0.0M
2023-08-08 80.50 80.50 80.50 80.50 0.0M
2023-08-07 81.00 81.00 81.00 81.00 0.0M
2023-08-04 83.00 83.00 83.00 83.00 0.0M
2023-08-03 82.50 82.50 82.50 82.50 0.0M
2023-08-02 84.00 84.00 84.00 84.00 0.0M
2023-08-01 85.00 85.00 85.00 85.00 0.0M
2023-07-31 85.50 85.50 85.50 85.50 0.0M
2023-07-28 85.50 85.50 85.50 85.50 0.0M
2023-07-27 84.00 84.00 84.00 84.00 0.0M
2023-07-26 83.00 83.00 83.00 83.00 0.0M
2023-07-25 83.00 83.00 83.00 83.00 0.0M
2023-07-24 81.50 81.50 81.50 81.50 0.0M
2023-07-21 81.50 81.50 81.50 81.50 0.0M
2023-07-20 81.50 81.50 81.50 81.50 0.0M
2023-07-19 81.00 81.00 81.00 81.00 0.0M
2023-07-18 80.50 80.50 80.50 80.50 0.0M
2023-07-17 81.00 81.00 81.00 81.00 0.0M
2023-07-14 81.50 81.50 81.50 81.50 0.0M
2023-07-13 80.50 80.50 80.50 80.50 0.0M
2023-07-12 80.50 80.50 80.50 80.50 0.0M
2023-07-11 80.50 80.50 80.50 80.50 0.0M
2023-07-10 79.50 79.50 79.50 79.50 0.0M
2023-07-07 81.00 81.00 81.00 81.00 0.0M
2023-07-06 81.00 81.00 81.00 81.00 0.0M
2023-07-05 82.50 82.50 82.50 82.50 0.0M
2023-07-04 82.50 82.50 82.50 82.50 0.0M
2023-07-03 82.50 82.50 82.50 82.50 0.0M
2023-06-30 81.50 81.50 81.50 81.50 0.0M
2023-06-29 81.50 81.50 81.50 81.50 0.0M
2023-06-28 82.00 82.00 82.00 82.00 0.0M
2023-06-27 80.00 80.00 80.00 80.00 0.0M
2023-06-26 80.00 80.00 80.00 80.00 0.0M
2023-06-23 80.00 80.00 80.00 80.00 0.0M
2023-06-22 82.00 82.00 82.00 82.00 0.0M
2023-06-21 79.50 79.50 79.50 79.50 0.0M
2023-06-20 78.00 78.00 78.00 78.00 0.0M
2023-06-19 79.00 79.00 79.00 79.00 0.0M
2023-06-16 79.50 79.50 79.50 79.50 0.0M
2023-06-15 81.00 81.00 81.00 81.00 0.0M
2023-06-14 82.00 82.00 82.00 82.00 0.0M
2023-06-13 80.50 80.50 80.50 80.50 0.0M
2023-06-12 80.00 80.00 80.00 80.00 0.0M
2023-06-09 80.00 80.00 80.00 80.00 0.0M
2023-06-08 79.50 79.50 79.50 79.50 0.0M
2023-06-07 81.00 81.00 81.00 81.00 0.0M
2023-06-06 81.50 81.50 81.50 81.50 0.0M
2023-06-05 80.50 80.50 80.50 80.50 0.0M
2023-06-02 79.00 79.00 79.00 79.00 0.0M
2023-06-01 78.00 78.00 78.00 78.00 0.0M
2023-05-31 77.00 77.00 77.00 77.00 0.0M
2023-05-30 77.50 77.50 77.50 77.50 0.0M
2023-05-29 77.50 77.50 77.50 77.50 0.0M
2023-05-26 77.00 77.00 77.00 77.00 0.0M
2023-05-25 77.50 77.50 77.50 77.50 0.0M
2023-05-24 78.00 78.00 78.00 78.00 0.0M
2023-05-23 78.00 78.00 78.00 78.00 0.0M
2023-05-22 78.00 78.00 78.00 78.00 0.0M
2023-05-19 79.00 79.00 79.00 79.00 0.0M
2023-05-18 80.00 80.00 80.00 80.00 0.0M
2023-05-17 79.00 79.00 79.00 79.00 0.0M
2023-05-16 79.00 79.00 79.00 79.00 0.0M
2023-05-15 78.50 78.50 78.50 78.50 0.0M
2023-05-12 76.50 76.50 76.50 76.50 0.0M
2023-05-11 77.50 77.50 77.50 77.50 0.0M
2023-05-10 76.50 80.00 76.50 80.00 0.0M
2023-05-09 76.50 76.50 76.50 76.50 0.0M
2023-05-08 75.50 75.50 75.50 75.50 0.0M
2023-05-05 76.50 76.50 76.50 76.50 0.0M
2023-05-04 76.00 76.00 76.00 76.00 0.0M
2023-05-03 75.50 75.50 75.50 75.50 0.0M
2023-05-02 74.50 74.50 74.50 74.50 0.0M
2023-04-28 76.00 76.00 76.00 76.00 0.0M
2023-04-27 75.00 75.00 75.00 75.00 0.0M
2023-04-26 75.50 75.50 75.50 75.50 0.0M
2023-04-25 75.50 75.50 75.50 75.50 0.0M
2023-04-24 76.00 76.00 76.00 76.00 0.0M
2023-04-21 76.50 76.50 76.50 76.50 0.0M
2023-04-20 77.00 77.00 77.00 77.00 0.0M
2023-04-19 77.00 77.00 77.00 77.00 0.0M
2023-04-18 77.00 77.00 77.00 77.00 0.0M
2023-04-17 77.50 77.50 77.50 77.50 0.0M
2023-04-14 76.00 76.00 76.00 76.00 0.0M
2023-04-13 75.50 75.50 75.50 75.50 0.0M
2023-04-12 75.00 75.00 75.00 75.00 0.0M
2023-04-11 74.00 74.00 74.00 74.00 0.0M
2023-04-06 73.50 73.50 73.50 73.50 0.0M
2023-04-05 73.50 73.50 73.50 73.50 0.0M
2023-04-04 74.50 74.50 74.50 74.50 0.0M
2023-04-03 75.50 75.50 75.50 75.50 0.0M
2023-03-31 73.50 73.50 73.50 73.50 0.0M
2023-03-30 73.00 73.00 73.00 73.00 0.0M
2023-03-29 75.00 75.00 75.00 75.00 0.0M
2023-03-28 75.00 75.00 75.00 75.00 0.0M
2023-03-27 74.50 74.50 74.50 74.50 0.0M
2023-03-24 74.00 74.00 74.00 74.00 0.0M
2023-03-23 74.50 74.50 74.50 74.50 0.0M
2023-03-22 75.50 75.50 75.50 75.50 0.0M
2023-03-21 73.00 73.00 73.00 73.00 0.0M
2023-03-20 74.00 74.00 74.00 74.00 0.0M
2023-03-17 74.50 74.50 74.50 74.50 0.0M
2023-03-16 74.50 74.50 74.50 74.50 0.0M
2023-03-15 76.00 76.00 76.00 76.00 0.0M
2023-03-14 75.00 75.00 75.00 75.00 0.0M
2023-03-13 79.00 79.00 79.00 79.00 0.0M
2023-03-10 81.00 81.00 81.00 81.00 0.0M
2023-03-09 83.00 83.00 83.00 83.00 0.0M
2023-03-08 82.50 84.50 82.50 84.50 0.0M
2023-03-07 83.00 83.00 83.00 83.00 0.0M
2023-03-06 83.50 83.50 83.50 83.50 0.0M
2023-03-03 83.00 85.00 83.00 85.00 0.0M
2023-03-02 82.00 82.00 82.00 82.00 0.0M
2023-03-01 82.50 82.50 82.50 82.50 0.0M
2023-02-28 83.00 83.00 83.00 83.00 0.0M
2023-02-27 82.50 82.50 82.50 82.50 0.0M
2023-02-24 82.00 82.00 82.00 82.00 0.0M
2023-02-23 81.50 81.50 81.50 81.50 0.0M
2023-02-22 81.50 81.50 81.50 81.50 0.0M
2023-02-21 82.50 84.00 82.50 84.00 0.0M
2023-02-20 83.00 83.00 83.00 83.00 0.0M
2023-02-17 80.50 80.50 80.50 80.50 0.0M
2023-02-16 80.50 80.50 80.50 80.50 0.0M
2023-02-15 81.00 81.00 81.00 81.00 0.0M
2023-02-14 81.50 81.50 81.50 81.50 0.0M
2023-02-13 81.50 81.50 81.50 81.50 0.0M
2023-02-10 82.00 82.00 82.00 82.00 0.0M
2023-02-09 82.00 82.00 82.00 82.00 0.0M
2023-02-08 81.00 81.00 81.00 81.00 0.0M
2023-02-07 80.50 80.50 80.50 80.50 0.0M
2023-02-06 78.50 78.50 78.50 78.50 0.0M
2023-02-03 78.50 78.50 78.50 78.50 0.0M
2023-02-02 77.50 77.50 77.50 77.50 0.0M
2023-02-01 78.50 78.50 78.50 78.50 0.0M
2023-01-31 79.00 79.00 79.00 79.00 0.0M
2023-01-30 78.50 78.50 78.50 78.50 0.0M
2023-01-27 79.00 79.00 79.00 79.00 0.0M
2023-01-26 78.50 80.00 78.50 80.00 0.0M
2023-01-25 78.50 78.50 78.50 78.50 0.0M
2023-01-24 78.50 78.50 78.50 78.50 0.0M
2023-01-23 76.50 79.00 76.50 79.00 0.0M
2023-01-20 77.00 77.00 77.00 77.00 0.0M
2023-01-19 78.00 78.00 78.00 78.00 0.0M
2023-01-18 77.50 77.50 77.50 77.50 0.0M
2023-01-17 78.00 78.00 78.00 78.00 0.0M
2023-01-16 76.50 76.50 76.50 76.50 0.0M
2023-01-13 75.00 75.00 75.00 75.00 0.0M
2023-01-12 73.50 73.50 73.50 73.50 0.0M
2023-01-11 73.50 73.50 73.50 73.50 0.0M
2023-01-10 72.50 72.50 72.50 72.50 0.0M
2023-01-09 73.00 73.00 73.00 73.00 0.0M
2023-01-06 73.00 76.50 73.00 76.50 0.0M
2023-01-05 74.00 74.00 74.00 74.00 0.0M
2023-01-04 75.00 75.00 75.00 75.00 0.0M
2023-01-03 75.00 75.00 75.00 75.00 0.0M
2023-01-02 74.00 74.00 74.00 74.00 0.0M