波音公司

BA
🏛️ 德国 →
190.66
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
09:05 183.64 183.64 183.64 183.64 0.1K
09:15 183.92 183.92 183.92 183.92 0.0K
09:30 183.82 183.82 183.82 183.82 0.0K
09:45 184.06 184.06 184.06 184.06 0.1K
10:00 183.80 183.80 183.72 183.74 0.0K
10:05 183.70 183.76 183.70 183.76 0.2K
11:25 183.62 183.62 183.62 183.62 0.0K
11:40 183.68 183.68 183.68 183.68 0.0K
11:55 183.64 183.64 183.64 183.64 0.1K
12:00 183.76 183.82 183.76 183.82 0.1K
13:05 183.66 183.66 183.54 183.54 0.1K
13:10 183.40 183.40 183.40 183.40 0.1K
13:20 183.14 183.14 183.14 183.14 0.1K
13:40 183.26 183.26 183.24 183.24 0.0K
13:50 183.32 183.32 183.32 183.32 0.0K
13:55 183.10 183.10 183.10 183.10 0.0K
14:10 183.32 183.34 183.32 183.34 0.1K
14:15 183.22 183.22 183.22 183.22 0.0K
14:25 183.10 183.10 183.10 183.10 0.0K
14:30 183.38 183.38 183.38 183.38 0.0K
14:35 183.70 183.70 183.46 183.46 0.1K
15:25 183.72 183.72 183.40 183.40 0.2K
15:30 182.76 182.88 181.40 182.46 0.5K
15:35 182.60 182.60 182.30 182.40 0.1K
15:45 183.18 183.18 183.18 183.18 0.0K
15:50 182.68 182.68 182.66 182.66 0.2K
15:55 182.94 182.96 182.84 182.96 0.2K
16:00 183.36 183.64 183.26 183.26 0.1K
16:05 183.42 183.42 183.42 183.42 0.0K
16:10 184.08 184.08 184.08 184.08 0.0K
16:15 184.12 184.12 184.12 184.12 0.1K
16:20 183.90 183.90 183.88 183.88 0.2K
16:25 183.78 183.84 183.64 183.64 0.2K
16:35 184.56 184.56 184.56 184.56 0.1K
16:40 184.62 184.62 184.62 184.62 0.0K
16:45 184.42 184.42 184.42 184.42 0.0K
16:50 184.34 184.34 184.34 184.34 0.0K
17:10 184.64 184.64 184.64 184.64 0.0K
17:20 184.06 184.06 184.06 184.06 0.0K
17:35 184.62 184.62 184.62 184.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 184.46 191.52 183.46 190.66 0.0M
2025-09-25 183.64 184.64 181.40 184.62 0.0M
2025-09-24 185.00 186.20 183.26 183.44 0.0M
2025-09-23 181.06 186.36 181.06 183.88 0.0M
2025-09-22 183.52 183.52 179.66 180.78 0.0M
2025-09-19 183.56 185.32 182.16 182.60 0.0M
2025-09-18 182.86 183.30 181.88 182.82 0.0M
2025-09-17 182.04 183.62 181.36 181.90 0.0M
2025-09-16 183.20 184.22 181.28 181.28 0.0M
2025-09-15 184.56 184.56 182.20 184.26 0.0M
2025-09-12 188.68 189.22 184.46 185.86 0.0M
2025-09-11 194.80 195.50 193.04 193.56 0.0M
2025-09-10 196.40 196.62 193.70 193.74 0.0M
2025-09-09 196.78 197.10 194.92 195.40 0.0M
2025-09-08 195.02 198.44 194.30 196.68 0.0M
2025-09-05 198.34 198.34 192.60 194.24 0.0M
2025-09-04 199.42 200.20 197.64 199.00 0.0M
2025-09-03 203.95 204.40 198.74 198.74 0.0M
2025-09-02 200.25 203.60 198.70 202.25 0.0M
2025-09-01 199.96 199.98 196.02 198.46 0.0M
2025-08-29 202.10 202.85 200.25 202.60 0.0M
2025-08-28 202.55 203.25 201.05 201.45 0.0M
2025-08-27 201.80 204.15 199.88 200.70 0.0M
2025-08-26 199.00 200.15 196.00 199.02 0.0M
2025-08-25 196.60 197.12 195.34 195.42 0.0M
2025-08-22 194.00 198.34 193.84 197.86 0.0M
2025-08-21 194.02 200.55 192.78 194.56 0.0M
2025-08-20 192.82 193.70 191.40 193.66 0.0M
2025-08-19 198.40 199.26 193.82 194.66 0.0M
2025-08-18 200.35 201.95 196.48 198.38 0.0M
2025-08-15 200.40 200.45 198.36 200.25 0.0M
2025-08-14 199.32 200.30 198.18 199.36 0.0M
2025-08-13 198.28 201.15 195.64 195.64 0.0M
2025-08-12 195.74 199.00 194.26 198.42 0.0M
2025-08-11 196.16 197.52 195.20 195.88 0.0M
2025-08-08 195.00 197.72 194.92 196.66 0.0M
2025-08-07 194.26 196.86 193.00 193.70 0.0M
2025-08-06 194.50 195.64 193.18 194.32 0.0M
2025-08-05 191.34 195.24 191.34 192.60 0.0M
2025-08-04 190.68 191.62 188.96 191.38 0.0M
2025-08-01 192.60 192.84 186.74 190.70 0.0M
2025-07-31 196.76 198.12 194.28 194.58 0.0M
2025-07-30 196.82 201.80 196.20 197.82 0.0M
2025-07-29 204.90 210.25 197.30 198.38 0.0M
2025-07-28 198.56 202.40 198.56 201.10 0.0M
2025-07-25 197.72 199.04 195.22 197.10 0.0M
2025-07-24 198.48 199.80 198.34 198.90 0.0M
2025-07-23 195.78 197.50 195.14 197.50 0.0M
2025-07-22 196.44 196.50 193.48 195.16 0.0M
2025-07-21 196.78 198.62 196.02 198.00 0.0M
2025-07-18 198.96 199.26 196.32 196.52 0.0M
2025-07-17 198.92 200.10 197.72 198.34 0.0M
2025-07-16 197.72 201.30 194.94 194.94 0.0M
2025-07-15 196.98 199.10 195.86 198.48 0.0M
2025-07-14 196.88 199.20 194.98 196.88 0.0M
2025-07-11 193.14 195.60 191.90 194.70 0.0M
2025-07-10 192.58 195.20 192.58 193.54 0.0M
2025-07-09 187.04 195.20 187.04 194.42 0.0M
2025-07-08 185.86 188.00 183.88 184.82 0.0M
2025-07-07 183.00 184.88 182.82 183.44 0.0M
2025-07-04 181.60 183.28 180.30 180.30 0.0M
2025-07-03 181.28 185.00 179.32 183.34 0.0M
2025-07-02 179.16 180.78 177.34 180.50 0.0M
2025-07-01 177.30 179.44 175.80 177.22 0.0M
2025-06-30 183.98 184.38 179.38 179.62 0.0M
2025-06-27 174.80 179.34 174.10 179.04 0.0M
2025-06-26 170.80 174.52 170.10 173.42 0.0M
2025-06-25 172.86 173.60 171.48 171.90 0.0M
2025-06-24 175.58 175.70 172.42 172.74 0.0M
2025-06-23 172.82 175.18 172.24 174.30 0.0M
2025-06-20 171.34 174.12 171.00 173.70 0.0M
2025-06-19 172.42 173.00 169.02 170.20 0.0M
2025-06-18 173.54 174.34 172.62 173.26 0.0M
2025-06-17 174.10 177.78 173.26 174.24 0.0M
2025-06-16 173.50 175.70 171.00 174.44 0.0M
2025-06-13 173.72 176.24 169.64 172.70 0.0M
2025-06-12 185.22 185.42 169.00 176.12 0.1M
2025-06-11 188.40 189.58 186.14 187.78 0.0M
2025-06-10 190.82 191.18 186.78 188.12 0.0M
2025-06-09 184.24 189.98 184.24 188.88 0.0M
2025-06-06 184.44 185.70 182.76 182.76 0.0M
2025-06-05 185.72 186.76 183.12 184.10 0.0M
2025-06-04 186.56 188.42 184.90 186.48 0.0M
2025-06-03 184.78 189.06 184.18 187.94 0.0M
2025-06-02 180.34 185.30 179.60 182.50 0.0M
2025-05-30 182.98 183.78 180.64 181.34 0.0M
2025-05-29 180.04 186.60 177.66 183.36 0.0M
2025-05-28 177.96 178.98 176.78 178.06 0.0M
2025-05-27 178.88 181.74 178.00 178.34 0.0M
2025-05-26 177.32 178.60 177.32 177.74 0.0M
2025-05-23 179.96 179.96 175.46 177.64 0.0M
2025-05-22 179.54 180.98 178.26 180.64 0.0M
2025-05-21 183.16 184.20 180.20 180.32 0.0M
2025-05-20 181.96 185.24 181.70 185.10 0.0M
2025-05-19 180.98 182.70 177.44 181.42 0.0M
2025-05-16 184.12 185.14 181.40 184.36 0.0M
2025-05-15 184.72 186.50 183.50 185.86 0.0M
2025-05-14 182.80 186.90 181.44 183.62 0.0M
2025-05-13 180.48 184.02 179.42 183.18 0.0M
2025-05-12 174.86 183.54 174.32 177.96 0.0M
2025-05-09 170.74 173.02 170.14 171.34 0.0M
2025-05-08 164.34 170.52 164.18 169.62 0.0M
2025-05-07 164.18 165.06 161.80 162.64 0.0M
2025-05-06 164.34 164.76 162.50 163.76 0.0M
2025-05-05 163.64 165.00 161.62 164.62 0.0M
2025-05-02 162.08 165.00 161.50 163.54 0.0M
2025-04-30 159.88 160.22 156.66 160.22 0.0M
2025-04-29 160.04 161.32 159.34 159.50 0.0M
2025-04-28 156.88 162.38 156.68 159.34 0.0M
2025-04-25 155.98 158.50 154.48 155.38 0.0M
2025-04-24 150.02 153.22 149.12 153.22 0.0M
2025-04-23 144.94 155.00 144.22 151.28 0.0M
2025-04-22 139.12 144.20 138.56 140.16 0.0M
2025-04-17 139.30 140.98 138.00 140.32 0.0M
2025-04-16 135.36 138.14 134.94 138.14 0.0M
2025-04-15 140.76 141.26 133.74 139.44 0.0M
2025-04-14 140.92 142.84 138.84 140.46 0.0M
2025-04-11 138.66 139.00 134.00 135.54 0.0M
2025-04-10 144.98 144.98 138.52 138.52 0.0M
2025-04-09 125.12 130.08 122.00 128.20 0.0M
2025-04-08 130.48 135.28 129.02 132.42 0.0M
2025-04-07 113.50 131.08 113.10 123.84 0.1M
2025-04-04 137.02 137.70 121.52 126.54 0.1M
2025-04-03 149.04 149.60 138.46 139.44 0.0M
2025-04-02 155.64 155.64 153.42 154.24 0.0M
2025-04-01 157.90 157.90 152.00 156.94 0.0M
2025-03-31 158.98 158.98 154.74 158.34 0.0M
2025-03-28 165.80 166.34 160.36 160.46 0.0M
2025-03-27 165.12 168.50 165.00 167.22 0.0M
2025-03-26 168.78 169.54 166.62 166.62 0.0M
2025-03-25 167.36 169.02 166.72 168.74 0.0M
2025-03-24 166.98 170.40 165.68 169.44 0.0M
2025-03-21 160.36 168.38 157.94 167.48 0.0M
2025-03-20 159.54 160.58 157.44 157.44 0.0M
2025-03-19 148.52 158.60 148.10 157.10 0.0M
2025-03-18 147.78 148.34 145.66 146.86 0.0M
2025-03-17 147.90 149.00 146.42 146.98 0.0M
2025-03-14 147.78 149.12 146.50 148.18 0.0M
2025-03-13 145.96 149.02 144.54 146.44 0.0M
2025-03-12 141.62 146.08 141.00 143.32 0.0M
2025-03-11 136.70 137.60 133.32 136.26 0.0M
2025-03-10 142.14 142.20 136.42 136.68 0.0M
2025-03-07 147.14 147.14 139.56 139.60 0.0M
2025-03-06 151.00 151.20 147.98 149.66 0.0M
2025-03-05 151.02 151.62 147.88 149.18 0.0M
2025-03-04 162.38 162.38 149.20 150.12 0.0M
2025-03-03 168.20 169.44 165.46 165.92 0.0M
2025-02-28 166.96 169.22 166.94 168.18 0.0M
2025-02-27 166.22 170.18 165.94 169.76 0.0M
2025-02-26 169.16 171.06 167.72 167.96 0.0M
2025-02-25 171.98 173.10 168.06 168.24 0.0M
2025-02-24 169.84 172.36 168.58 172.36 0.0M
2025-02-21 172.36 174.10 171.74 173.00 0.0M
2025-02-20 177.16 178.06 172.60 172.60 0.0M
2025-02-19 176.98 179.30 175.00 176.80 0.0M
2025-02-18 177.06 180.32 176.62 179.58 0.0M
2025-02-17 177.54 177.66 175.24 176.22 0.0M
2025-02-14 177.64 178.12 174.80 175.76 0.0M
2025-02-13 178.02 180.88 176.26 178.52 0.0M
2025-02-12 174.20 175.32 172.60 174.76 0.0M
2025-02-11 175.92 176.06 172.16 174.42 0.0M
2025-02-10 176.34 177.84 175.02 175.02 0.0M
2025-02-07 177.88 179.20 176.80 177.30 0.0M
2025-02-06 175.40 179.20 174.98 177.92 0.0M
2025-02-05 168.50 173.20 168.00 172.40 0.0M
2025-02-04 171.68 171.68 168.06 168.06 0.0M
2025-02-03 168.10 173.12 168.06 172.02 0.0M
2025-01-31 171.36 175.00 171.28 172.28 0.0M
2025-01-30 167.58 171.10 166.94 170.34 0.0M
2025-01-29 171.98 175.00 164.52 164.52 0.0M
2025-01-28 168.14 180.40 165.54 175.08 0.0M
2025-01-27 166.44 169.44 165.62 166.68 0.0M
2025-01-24 166.72 171.90 166.32 169.40 0.0M
2025-01-23 167.78 170.50 166.72 170.50 0.0M
2025-01-22 169.60 169.60 167.08 168.68 0.0M
2025-01-21 165.86 169.64 165.28 169.62 0.0M
2025-01-20 167.44 167.44 165.26 165.34 0.0M
2025-01-17 164.38 166.70 164.32 165.70 0.0M
2025-01-16 162.18 165.50 161.64 163.88 0.0M
2025-01-15 161.88 164.34 161.58 162.08 0.0M
2025-01-14 167.18 167.48 161.38 161.38 0.0M
2025-01-13 168.20 168.66 167.00 167.18 0.0M
2025-01-10 167.18 170.50 163.70 164.16 0.0M
2025-01-09 167.18 167.56 165.96 167.46 0.0M
2025-01-08 167.00 168.36 164.94 168.02 0.0M
2025-01-07 163.50 168.12 163.50 166.76 0.0M
2025-01-06 167.14 167.88 164.54 164.86 0.0M
2025-01-03 167.70 168.78 165.46 167.54 0.0M
2025-01-02 171.42 173.42 165.78 166.32 0.0M