开市客

COST
🏛️ 德国 →
786.20
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
2022-12-30 420.44 420.44 418.48 418.48 0.0M
2022-12-29 415.40 418.73 415.40 418.48 0.0M
2022-12-28 419.66 419.66 419.66 419.66 0.0M
2022-12-27 424.30 424.50 424.30 424.50 0.0M
2022-12-23 420.93 420.93 420.93 420.93 0.0M
2022-12-22 422.83 423.91 422.59 422.59 0.0M
2022-12-21 426.89 426.89 426.89 426.89 0.0M
2022-12-20 419.66 422.15 419.66 422.15 0.0M
2022-12-19 422.83 425.38 422.83 425.38 0.0M
2022-12-16 423.27 423.27 420.15 420.15 0.0M
2022-12-15 441.41 441.41 428.26 428.26 0.0M
2022-12-14 447.23 447.23 447.23 447.23 0.0M
2022-12-13 449.72 454.66 449.72 451.87 0.0M
2022-12-12 446.35 446.35 446.35 446.35 0.0M
2022-12-09 443.71 445.91 443.71 445.91 0.0M
2022-12-08 446.01 446.06 446.01 446.06 0.0M
2022-12-07 447.91 452.22 444.98 451.92 0.0M
2022-12-06 453.54 453.54 449.23 449.63 0.0M
2022-12-05 459.16 459.94 451.14 451.14 0.0M
2022-12-02 465.22 465.22 459.45 459.45 0.0M
2022-12-01 487.51 490.45 463.80 469.33 0.0M
2022-11-30 497.78 497.78 495.73 495.73 0.0M
2022-11-29 498.66 498.66 498.66 498.66 0.0M
2022-11-28 498.37 498.37 496.51 496.51 0.0M
2022-11-25 499.83 503.06 499.83 502.67 0.0M
2022-11-24 499.83 500.52 499.74 500.52 0.0M
2022-11-23 501.01 504.43 501.01 504.43 0.0M
2022-11-22 495.83 495.83 495.83 495.83 0.0M
2022-11-21 495.63 498.37 495.63 498.37 0.0M
2022-11-18 488.64 496.51 488.64 496.51 0.0M
2022-11-17 491.82 491.82 487.76 487.76 0.0M
2022-11-16 493.09 493.09 489.57 492.40 0.0M
2022-11-15 478.32 498.56 478.32 498.56 0.0M
2022-11-14 487.91 493.38 484.78 493.38 0.0M
2022-11-11 489.27 489.27 486.05 488.05 0.0M
2022-11-10 480.43 485.66 477.15 485.61 0.0M
2022-11-09 476.12 479.11 476.12 479.11 0.0M
2022-11-08 475.19 475.19 474.66 474.66 0.0M
2022-11-07 475.68 475.68 472.21 472.21 0.0M
2022-11-04 484.68 484.68 479.64 481.26 0.0M
2022-11-03 481.06 481.06 480.96 480.96 0.0M
2022-11-02 492.50 492.70 488.88 488.88 0.0M
2022-11-01 492.50 495.73 492.50 495.73 0.0M
2022-10-31 499.64 500.71 499.35 499.35 0.0M
2022-10-28 482.48 491.72 482.48 491.62 0.0M
2022-10-27 483.60 483.60 483.60 483.60 0.0M
2022-10-26 484.53 488.35 483.75 488.35 0.0M
2022-10-25 490.45 490.45 487.07 487.07 0.0M
2022-10-24 472.75 472.75 472.65 472.65 0.0M
2022-10-21 462.34 462.34 462.34 462.34 0.0M
2022-10-20 467.76 467.76 466.98 466.98 0.0M
2022-10-19 469.03 469.91 469.03 469.91 0.0M
2022-10-18 461.16 471.72 461.16 468.45 0.0M
2022-10-17 456.27 462.73 456.27 462.73 0.0M
2022-10-14 467.13 468.40 467.13 468.40 0.0M
2022-10-13 467.91 467.91 461.07 461.07 0.0M
2022-10-12 474.12 482.09 474.12 482.09 0.0M
2022-10-11 465.61 465.61 465.61 465.61 0.0M
2022-10-10 467.67 476.91 467.67 476.91 0.0M
2022-10-07 478.37 483.99 478.37 483.99 0.0M
2022-10-06 472.21 489.37 471.43 480.96 0.0M
2022-10-05 473.68 473.97 473.68 473.97 0.0M
2022-10-04 474.46 474.46 473.83 473.83 0.0M
2022-10-03 468.79 472.46 468.79 472.46 0.0M
2022-09-30 475.93 477.74 475.93 477.74 0.0M
2022-09-29 488.79 488.79 483.65 483.65 0.0M
2022-09-28 485.02 489.57 485.02 489.57 0.0M
2022-09-27 486.54 492.60 486.54 491.43 0.0M
2022-09-26 468.40 472.26 468.40 472.26 0.0M
2022-09-23 478.13 478.13 469.33 469.33 0.0M
2022-09-22 486.49 490.94 482.38 483.90 0.0M
2022-09-21 490.25 497.78 490.25 496.80 0.0M
2022-09-20 491.62 491.62 487.12 487.12 0.0M
2022-09-19 490.45 492.21 490.45 492.21 0.0M
2022-09-16 488.15 490.74 483.99 490.74 0.0M
2022-09-15 496.12 496.51 489.18 489.18 0.0M
2022-09-14 497.59 498.95 497.59 498.95 0.0M
2022-09-13 518.61 518.61 511.57 511.57 0.0M
2022-09-12 517.63 517.63 517.63 517.63 0.0M
2022-09-09 512.35 512.35 512.35 512.35 0.0M
2022-09-08 515.97 516.06 515.97 516.06 0.0M
2022-09-07 509.22 517.14 509.22 517.14 0.0M
2022-09-06 508.14 508.14 508.14 508.14 0.0M
2022-09-05 511.18 511.18 507.85 507.85 0.0M
2022-09-02 515.87 519.68 515.87 519.68 0.0M
2022-09-01 505.60 510.00 505.60 510.00 0.0M
2022-08-31 510.49 510.78 510.49 510.78 0.0M
2022-08-30 517.53 517.53 517.53 517.53 0.0M
2022-08-29 517.92 517.92 513.91 513.91 0.0M
2022-08-26 537.58 542.37 537.58 542.37 0.0M
2022-08-25 530.05 530.05 530.05 530.05 0.0M
2022-08-24 529.95 529.95 529.95 529.95 0.0M
2022-08-23 535.03 535.03 535.03 535.03 0.0M
2022-08-22 537.09 541.88 535.91 535.91 0.0M
2022-08-19 545.98 545.98 539.82 543.25 0.0M
2022-08-18 532.20 538.94 532.20 538.94 0.0M
2022-08-17 528.97 530.83 528.97 530.83 0.0M
2022-08-16 522.22 528.19 522.22 528.19 0.0M
2022-08-15 508.93 522.71 508.73 522.71 0.0M
2022-08-12 502.57 511.08 502.57 511.08 0.0M
2022-08-11 511.37 512.35 508.44 508.44 0.0M
2022-08-10 510.10 516.16 510.10 510.88 0.0M
2022-08-09 517.43 517.43 513.13 513.13 0.0M
2022-08-08 521.64 523.20 521.64 523.20 0.0M
2022-08-05 517.34 517.34 517.34 517.34 0.0M
2022-08-04 523.30 526.04 523.30 526.04 0.0M
2022-08-03 520.27 528.97 520.27 528.97 0.0M
2022-08-02 515.77 521.34 515.77 521.15 0.0M
2022-08-01 514.50 522.03 514.50 522.03 0.0M
2022-07-29 511.57 511.57 510.88 510.88 0.0M
2022-07-28 497.19 497.19 497.19 497.19 0.0M
2022-07-27 493.38 493.38 493.38 493.38 0.0M
2022-07-26 485.90 485.90 485.90 485.90 0.0M
2022-07-25 504.92 509.42 503.26 503.26 0.0M
2022-07-22 504.53 504.53 504.53 504.53 0.0M
2022-07-21 499.35 499.35 499.35 499.35 0.0M
2022-07-20 495.53 502.08 495.53 502.08 0.0M
2022-07-19 495.63 495.63 495.63 495.63 0.0M
2022-07-18 505.70 510.30 505.70 510.30 0.0M
2022-07-15 497.59 506.48 497.59 506.48 0.0M
2022-07-14 477.35 493.09 477.35 493.09 0.0M
2022-07-13 475.83 475.83 475.68 475.68 0.0M
2022-07-12 482.87 483.21 475.73 475.73 0.0M
2022-07-11 479.94 479.94 479.94 479.94 0.0M
2022-07-08 472.80 485.71 472.80 485.71 0.0M
2022-07-07 469.67 477.00 469.67 477.00 0.0M
2022-07-06 462.63 473.34 462.63 473.34 0.0M
2022-07-05 453.54 460.58 453.54 460.58 0.0M
2022-07-04 451.87 451.87 451.87 451.87 0.0M
2022-07-01 443.56 443.56 443.56 443.56 0.0M
2022-06-30 435.06 435.06 435.06 435.06 0.0M
2022-06-29 434.27 434.27 434.27 434.27 0.0M
2022-06-28 443.51 445.71 443.51 445.71 0.0M
2022-06-27 446.55 448.60 446.55 448.60 0.0M
2022-06-24 440.09 440.09 440.09 440.09 0.0M
2022-06-23 423.23 439.11 422.88 439.11 0.0M
2022-06-22 426.45 427.48 426.45 427.48 0.0M
2022-06-21 416.24 426.31 416.24 426.31 0.0M
2022-06-20 413.64 413.84 410.27 410.27 0.0M
2022-06-17 419.36 422.44 419.36 422.44 0.0M
2022-06-16 426.75 426.75 426.75 426.75 0.0M
2022-06-15 423.47 423.47 423.47 423.47 0.0M
2022-06-14 424.55 424.64 424.55 424.64 0.0M
2022-06-13 426.31 426.31 419.27 419.27 0.0M
2022-06-10 432.37 432.37 432.37 432.37 0.0M
2022-06-09 424.99 425.03 424.99 425.03 0.0M
2022-06-08 428.46 428.46 428.46 428.46 0.0M
2022-06-07 428.95 429.78 425.33 425.33 0.0M
2022-06-06 433.10 433.54 433.10 433.54 0.0M
2022-06-03 441.36 445.76 441.31 442.15 0.0M
2022-06-02 417.21 442.34 417.21 442.34 0.0M
2022-06-01 423.57 423.57 423.57 423.57 0.0M
2022-05-31 426.70 431.29 426.70 431.29 0.0M
2022-05-30 427.67 432.27 427.67 432.07 0.0M
2022-05-27 410.76 428.75 410.76 427.23 0.0M
2022-05-26 400.79 424.89 400.79 424.89 0.0M
2022-05-25 398.68 398.68 398.68 398.68 0.0M
2022-05-24 387.34 397.61 387.34 397.61 0.0M
2022-05-23 384.26 386.27 382.21 386.27 0.0M
2022-05-20 390.08 396.09 389.64 396.09 0.0M
2022-05-19 398.44 398.44 387.29 394.14 0.0M
2022-05-18 452.90 452.90 403.77 403.77 0.0M
2022-05-17 460.87 460.87 460.87 460.87 0.0M
2022-05-16 464.10 467.57 463.12 467.57 0.0M
2022-05-13 457.30 466.98 457.30 466.98 0.0M
2022-05-12 452.12 452.12 452.12 452.12 0.0M
2022-05-11 463.41 466.39 463.41 464.78 0.0M
2022-05-10 460.38 470.31 460.38 462.53 0.0M
2022-05-09 463.31 468.84 457.50 468.84 0.0M
2022-05-06 478.13 478.13 478.13 478.13 0.0M
2022-05-05 499.44 499.44 498.95 498.95 0.0M
2022-05-04 489.27 489.27 485.71 485.71 0.0M
2022-05-03 490.74 490.74 487.61 487.61 0.0M
2022-05-02 492.99 496.61 491.82 496.61 0.0M
2022-04-29 517.53 517.53 493.48 493.48 0.0M
2022-04-28 514.89 522.71 513.91 515.38 0.0M
2022-04-27 508.14 520.66 508.14 520.66 0.0M
2022-04-26 515.97 521.93 515.97 517.73 0.0M
2022-04-25 512.15 516.85 512.15 512.54 0.0M
2022-04-22 531.51 537.18 528.38 528.38 0.0M
2022-04-21 540.12 547.74 540.12 547.74 0.0M
2022-04-20 533.57 541.78 533.57 541.78 0.0M
2022-04-19 535.72 535.72 528.19 528.97 0.0M
2022-04-14 526.92 536.89 526.92 536.89 0.0M
2022-04-13 528.97 528.97 523.98 526.82 0.0M
2022-04-12 522.13 531.32 522.13 531.32 0.0M
2022-04-11 535.42 542.27 527.41 527.41 0.0M
2022-04-08 545.59 550.19 543.74 543.74 0.0M
2022-04-07 525.35 547.94 525.35 547.94 0.0M
2022-04-06 514.40 526.33 514.40 526.33 0.0M
2022-04-05 509.71 514.70 509.71 514.70 0.0M
2022-04-04 507.26 512.06 507.26 511.86 0.0M
2022-04-01 506.78 514.30 506.78 514.30 0.0M
2022-03-31 502.77 515.67 502.77 515.67 0.0M
2022-03-30 499.15 502.47 499.15 502.47 0.0M
2022-03-29 501.40 505.41 498.27 501.79 0.0M
2022-03-28 497.59 497.59 492.70 496.71 0.0M
2022-03-25 492.89 492.89 492.89 492.89 0.0M
2022-03-24 491.52 501.59 491.52 501.59 0.0M
2022-03-23 493.58 496.51 492.40 492.40 0.0M
2022-03-22 492.31 496.71 492.31 493.58 0.0M
2022-03-21 498.66 498.76 495.92 498.76 0.0M
2022-03-18 484.83 491.13 484.83 491.13 0.0M
2022-03-17 478.76 485.61 478.76 485.61 0.0M
2022-03-16 484.14 489.18 478.91 478.91 0.0M
2022-03-15 464.49 469.33 464.49 469.33 0.0M
2022-03-14 471.97 471.97 470.79 470.79 0.0M
2022-03-11 471.77 479.35 471.77 478.57 0.0M
2022-03-10 463.85 463.90 461.70 461.70 0.0M
2022-03-09 472.16 472.16 466.39 466.39 0.0M
2022-03-08 471.67 475.73 471.67 475.59 0.0M
2022-03-07 466.44 480.03 466.44 479.59 0.0M
2022-03-04 461.11 461.11 459.55 459.55 0.0M
2022-03-03 463.46 463.46 463.46 463.46 0.0M
2022-03-02 458.57 461.95 458.57 461.95 0.0M
2022-03-01 455.54 457.20 455.54 457.20 0.0M
2022-02-28 454.95 454.95 443.47 450.21 0.0M
2022-02-25 437.31 444.05 437.16 441.02 0.0M
2022-02-24 418.48 429.83 418.48 427.14 0.0M
2022-02-23 432.22 435.11 432.22 433.59 0.0M
2022-02-22 431.00 441.12 431.00 441.12 0.0M
2022-02-21 440.73 440.87 440.73 440.83 0.0M
2022-02-18 442.83 445.86 442.83 445.86 0.0M
2022-02-17 438.87 438.87 438.09 438.19 0.0M
2022-02-16 437.60 437.65 436.62 437.01 0.0M
2022-02-15 437.16 443.95 437.16 442.00 0.0M
2022-02-14 433.59 438.19 433.59 435.01 0.0M
2022-02-11 443.51 443.61 443.51 443.61 0.0M
2022-02-10 451.34 452.90 445.47 445.47 0.0M
2022-02-09 446.11 451.09 446.11 451.09 0.0M
2022-02-08 441.41 446.64 441.41 446.64 0.0M
2022-02-07 447.43 447.43 443.66 443.66 0.0M
2022-02-04 444.54 444.59 441.90 441.90 0.0M
2022-02-03 445.03 447.03 445.03 447.03 0.0M
2022-02-02 440.53 445.57 440.53 444.98 0.0M
2022-02-01 437.35 440.14 434.52 434.62 0.0M
2022-01-31 442.65 444.00 438.85 444.00 0.0M
2022-01-28 435.50 435.50 426.05 426.30 0.0M
2022-01-27 428.45 443.25 428.45 443.25 0.0M
2022-01-26 423.00 430.60 423.00 430.60 0.0M
2022-01-25 426.35 430.95 420.85 422.90 0.0M
2022-01-24 426.05 426.70 419.30 419.30 0.0M
2022-01-21 424.30 424.30 422.50 422.50 0.0M
2022-01-20 432.10 432.10 432.10 432.10 0.0M
2022-01-19 428.25 433.55 428.25 433.55 0.0M
2022-01-18 439.05 439.05 434.30 434.30 0.0M
2022-01-17 441.50 441.50 439.40 439.40 0.0M
2022-01-14 452.20 452.20 440.00 441.55 0.0M
2022-01-13 456.85 456.95 456.85 456.95 0.0M
2022-01-12 458.50 461.40 458.50 458.60 0.0M
2022-01-11 456.40 461.05 453.00 457.80 0.0M
2022-01-10 475.05 475.05 450.00 451.30 0.0M
2022-01-07 485.50 487.00 480.00 480.00 0.0M
2022-01-06 485.90 490.00 485.90 490.00 0.0M
2022-01-05 497.70 499.00 492.65 492.65 0.0M
2022-01-04 501.40 502.40 500.70 501.40 0.0M
2022-01-03 502.70 502.70 500.00 502.20 0.0M