依视路国际

ESLX
🏛️ 德国 →
275.10
最后更新: 2025-09-26
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
2025-09-26 266.90 275.10 266.90 275.10 0.0M
2025-09-25 268.70 268.70 264.10 267.30 0.0M
2025-09-24 272.90 272.90 268.30 268.90 0.0M
2025-09-23 274.80 275.40 271.00 275.40 0.0M
2025-09-22 274.50 275.50 273.70 275.20 0.0M
2025-09-19 274.80 276.90 274.00 274.00 0.0M
2025-09-18 270.90 276.00 270.90 275.80 0.0M
2025-09-17 271.70 275.30 266.80 266.80 0.0M
2025-09-16 268.30 272.60 268.20 272.60 0.0M
2025-09-15 266.70 268.80 265.80 268.30 0.0M
2025-09-12 266.80 266.80 264.10 265.40 0.0M
2025-09-11 264.20 268.70 264.20 268.00 0.0M
2025-09-10 261.30 268.60 261.30 265.00 0.0M
2025-09-09 260.50 262.00 260.10 260.10 0.0M
2025-09-08 259.00 260.90 258.60 260.90 0.0M
2025-09-05 259.90 260.60 257.50 257.70 0.0M
2025-09-04 257.80 260.20 257.80 260.20 0.0M
2025-09-03 256.40 258.30 256.40 257.00 0.0M
2025-09-02 258.00 259.20 255.40 256.40 0.0M
2025-09-01 260.20 261.40 258.60 258.90 0.0M
2025-08-29 264.80 264.80 260.60 262.00 0.0M
2025-08-28 266.80 266.80 262.00 263.30 0.0M
2025-08-27 265.90 267.80 265.90 266.90 0.0M
2025-08-26 265.50 268.00 265.50 266.70 0.0M
2025-08-25 273.80 273.80 269.40 269.40 0.0M
2025-08-22 272.80 272.80 271.50 272.00 0.0M
2025-08-21 274.80 274.80 271.60 272.80 0.0M
2025-08-20 270.10 275.00 270.10 274.40 0.0M
2025-08-19 267.10 272.60 267.10 272.60 0.0M
2025-08-18 268.30 268.30 266.50 266.50 0.0M
2025-08-15 263.90 268.80 263.90 268.70 0.0M
2025-08-14 259.60 263.80 259.60 261.90 0.0M
2025-08-13 255.80 261.00 255.80 257.20 0.0M
2025-08-12 253.00 254.20 251.40 254.20 0.0M
2025-08-11 253.60 254.60 252.10 252.10 0.0M
2025-08-08 253.60 256.60 253.00 256.60 0.0M
2025-08-07 249.50 254.00 249.30 253.10 0.0M
2025-08-06 254.80 254.80 249.00 251.90 0.0M
2025-08-05 256.10 256.10 253.30 255.30 0.0M
2025-08-04 258.00 258.00 254.20 256.90 0.0M
2025-08-01 258.10 260.10 258.10 258.10 0.0M
2025-07-31 259.90 265.60 259.90 262.10 0.0M
2025-07-30 262.10 263.80 259.60 259.60 0.0M
2025-07-29 259.10 265.00 257.80 260.00 0.0M
2025-07-28 254.40 256.00 248.50 256.00 0.0M
2025-07-25 247.50 251.90 246.70 251.90 0.0M
2025-07-24 248.90 249.10 246.60 247.70 0.0M
2025-07-23 244.80 248.00 244.80 248.00 0.0M
2025-07-22 241.50 244.00 241.50 242.80 0.0M
2025-07-21 244.50 244.50 243.00 243.40 0.0M
2025-07-18 245.30 246.40 244.10 244.50 0.0M
2025-07-17 243.60 245.80 243.00 245.80 0.0M
2025-07-16 242.90 247.70 242.90 244.00 0.0M
2025-07-15 246.00 246.00 242.40 242.40 0.0M
2025-07-14 242.00 243.40 239.00 243.40 0.0M
2025-07-11 248.70 248.70 241.90 241.90 0.0M
2025-07-10 254.90 255.50 249.30 249.30 0.0M
2025-07-09 250.00 258.10 249.60 258.10 0.0M
2025-07-08 237.00 255.00 236.60 253.90 0.0M
2025-07-07 234.10 234.10 233.50 233.50 0.0M
2025-07-04 234.20 234.20 232.20 233.60 0.0M
2025-07-03 234.80 237.30 234.70 234.90 0.0M
2025-07-02 235.60 237.80 235.60 236.90 0.0M
2025-07-01 233.60 233.70 231.80 232.40 0.0M
2025-06-30 236.20 236.20 233.20 233.20 0.0M
2025-06-27 233.00 234.80 233.00 234.80 0.0M
2025-06-26 238.70 238.70 231.40 236.40 0.0M
2025-06-25 243.40 243.40 238.30 239.00 0.0M
2025-06-24 241.70 245.30 241.70 245.30 0.0M
2025-06-23 241.40 242.30 240.20 241.40 0.0M
2025-06-20 242.00 242.20 240.00 240.00 0.0M
2025-06-19 239.20 239.20 239.20 239.20 0.0M
2025-06-18 242.30 242.30 240.80 241.10 0.0M
2025-06-17 242.00 242.00 239.60 242.00 0.0M
2025-06-16 241.70 244.00 241.70 244.00 0.0M
2025-06-13 247.00 247.00 241.00 241.00 0.0M
2025-06-12 248.30 248.30 245.80 245.80 0.0M
2025-06-11 251.10 251.10 249.40 249.40 0.0M
2025-06-10 250.30 252.60 249.20 252.60 0.0M
2025-06-09 249.00 249.90 248.50 249.90 0.0M
2025-06-06 246.20 248.70 246.20 248.70 0.0M
2025-06-05 243.80 250.20 243.80 245.50 0.0M
2025-06-04 244.80 244.80 242.60 243.50 0.0M
2025-06-03 244.00 245.20 243.60 245.20 0.0M
2025-06-02 242.90 244.70 242.20 244.40 0.0M
2025-05-30 248.40 250.20 244.80 246.00 0.0M
2025-05-29 249.80 250.00 249.80 250.00 0.0M
2025-05-28 252.90 252.90 247.20 248.50 0.0M
2025-05-27 255.20 255.20 253.10 253.60 0.0M
2025-05-26 256.00 256.60 253.40 255.00 0.0M
2025-05-23 261.30 261.30 247.80 248.90 0.0M
2025-05-22 260.80 262.70 260.10 262.70 0.0M
2025-05-21 261.50 261.50 259.70 259.90 0.0M
2025-05-20 263.60 263.60 260.20 262.80 0.0M
2025-05-19 264.30 264.30 259.20 260.90 0.0M
2025-05-16 254.60 261.10 254.60 261.10 0.0M
2025-05-15 248.80 255.00 248.80 255.00 0.0M
2025-05-14 254.90 254.90 250.80 250.80 0.0M
2025-05-13 249.00 255.10 249.00 255.10 0.0M
2025-05-12 245.00 252.10 245.00 249.00 0.0M
2025-05-09 243.10 246.10 243.10 244.90 0.0M
2025-05-08 246.40 246.40 244.00 245.10 0.0M
2025-05-07 249.60 249.60 244.40 244.40 0.0M
2025-05-06 257.30 257.30 250.60 250.60 0.0M
2025-05-05 256.40 257.70 256.40 256.40 0.0M
2025-05-02 256.10 257.50 254.20 257.30 0.0M
2025-04-30 249.30 253.90 249.30 253.10 0.0M
2025-04-29 250.70 250.80 249.40 250.80 0.0M
2025-04-28 256.80 256.80 250.50 251.30 0.0M
2025-04-25 254.40 255.70 252.00 255.70 0.0M
2025-04-24 253.40 253.40 250.20 252.40 0.0M
2025-04-23 254.90 257.70 254.90 257.70 0.0M
2025-04-22 248.80 249.70 247.80 249.10 0.0M
2025-04-17 247.90 250.00 247.00 250.00 0.0M
2025-04-16 250.60 250.60 246.90 247.50 0.0M
2025-04-15 249.00 250.30 249.00 250.30 0.0M
2025-04-14 247.30 248.10 246.70 247.00 0.0M
2025-04-11 244.40 247.40 241.60 241.60 0.0M
2025-04-10 256.50 256.50 239.00 248.00 0.0M
2025-04-09 232.50 255.20 232.50 255.20 0.0M
2025-04-08 239.60 244.20 235.20 235.70 0.0M
2025-04-07 233.10 240.00 231.50 234.10 0.0M
2025-04-04 248.30 248.30 241.80 243.00 0.0M
2025-04-03 255.40 256.10 246.20 249.30 0.0M
2025-04-02 268.00 268.00 265.50 265.90 0.0M
2025-04-01 266.30 267.80 266.30 267.80 0.0M
2025-03-31 264.00 267.70 264.00 267.70 0.0M
2025-03-28 267.70 267.70 265.40 265.40 0.0M
2025-03-27 273.00 273.00 268.90 269.80 0.0M
2025-03-26 278.10 278.10 273.00 273.00 0.0M
2025-03-25 270.90 277.50 270.90 277.50 0.0M
2025-03-24 268.50 271.00 267.30 271.00 0.0M
2025-03-21 265.00 267.60 265.00 267.60 0.0M
2025-03-20 264.10 264.80 264.10 264.80 0.0M
2025-03-19 262.40 264.80 262.10 264.80 0.0M
2025-03-18 264.40 264.40 262.30 263.20 0.0M
2025-03-17 260.40 264.00 260.40 262.50 0.0M
2025-03-14 262.40 263.50 261.70 263.00 0.0M
2025-03-13 267.10 267.10 261.70 261.70 0.0M
2025-03-12 264.40 270.50 264.40 270.00 0.0M
2025-03-11 272.60 274.30 264.70 264.70 0.0M
2025-03-10 275.30 275.70 271.20 271.20 0.0M
2025-03-07 266.70 274.50 266.70 274.50 0.0M
2025-03-06 281.30 281.30 267.50 267.50 0.0M
2025-03-05 286.80 286.80 283.10 283.60 0.0M
2025-03-04 283.80 288.00 283.80 288.00 0.0M
2025-03-03 285.90 289.10 285.90 289.10 0.0M
2025-02-28 286.50 286.50 283.40 283.40 0.0M
2025-02-27 280.80 288.90 280.80 288.90 0.0M
2025-02-26 280.30 282.90 280.30 280.90 0.0M
2025-02-25 284.70 286.00 277.70 277.70 0.0M
2025-02-24 290.70 291.80 287.00 287.00 0.0M
2025-02-21 292.30 293.40 290.10 290.40 0.0M
2025-02-20 295.60 297.10 292.20 293.00 0.0M
2025-02-19 293.40 295.50 292.70 295.40 0.0M
2025-02-18 295.30 295.50 291.20 295.10 0.0M
2025-02-17 296.40 298.50 290.10 294.60 0.0M
2025-02-14 293.30 298.00 293.30 295.00 0.0M
2025-02-13 284.40 298.30 284.40 295.00 0.0M
2025-02-12 278.00 285.00 273.80 285.00 0.0M
2025-02-11 275.50 283.00 275.30 277.60 0.0M
2025-02-10 270.20 272.80 270.20 272.80 0.0M
2025-02-07 270.90 271.20 269.70 270.40 0.0M
2025-02-06 272.60 272.60 269.60 271.20 0.0M
2025-02-05 268.40 271.60 267.70 271.60 0.0M
2025-02-04 264.50 269.20 264.50 269.20 0.0M
2025-02-03 264.60 265.90 260.00 264.40 0.0M
2025-01-31 266.50 266.60 265.60 266.10 0.0M
2025-01-30 263.90 269.00 262.00 269.00 0.0M
2025-01-29 262.50 265.90 262.00 262.00 0.0M
2025-01-28 258.40 259.90 258.40 259.90 0.0M
2025-01-27 256.80 258.00 253.60 258.00 0.0M
2025-01-24 255.50 255.70 253.60 255.70 0.0M
2025-01-23 251.90 254.90 251.90 254.90 0.0M
2025-01-22 250.40 256.50 250.40 253.90 0.0M
2025-01-21 245.80 249.00 245.80 249.00 0.0M
2025-01-20 245.00 245.50 244.70 245.40 0.0M
2025-01-17 241.30 244.00 241.30 243.80 0.0M
2025-01-16 240.60 241.00 239.20 240.20 0.0M
2025-01-15 233.20 237.10 233.20 237.10 0.0M
2025-01-14 233.30 237.00 233.30 235.50 0.0M
2025-01-13 235.10 235.10 232.90 233.80 0.0M
2025-01-10 235.60 236.50 234.20 236.50 0.0M
2025-01-09 233.10 236.00 233.10 236.00 0.0M
2025-01-08 233.80 234.60 231.60 234.20 0.0M
2025-01-07 233.20 235.10 232.50 234.50 0.0M
2025-01-06 231.80 233.40 231.80 233.40 0.0M
2025-01-03 233.20 233.20 230.60 230.60 0.0M
2025-01-02 235.70 235.70 232.00 234.80 0.0M