伊利诺伊机械

ITW
🏛️ 德国 →
224.40
最后更新: 2025-09-29
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
2021-12-30 216.60 216.60 216.60 216.60 0.0M
2021-12-29 218.10 218.60 215.90 215.90 0.0M
2021-12-28 214.50 215.20 214.50 215.20 0.0M
2021-12-27 211.80 212.80 211.80 212.80 0.0M
2021-12-23 209.30 212.60 209.30 212.60 0.0M
2021-12-22 209.50 209.50 209.20 209.20 0.0M
2021-12-21 209.90 210.10 209.70 209.70 0.0M
2021-12-20 208.70 211.40 207.90 208.30 0.0M
2021-12-17 215.90 215.90 215.90 215.90 0.0M
2021-12-16 217.30 217.30 217.30 217.30 0.0M
2021-12-15 213.70 213.70 213.70 213.70 0.0M
2021-12-14 215.90 217.00 215.90 216.00 0.0M
2021-12-13 214.20 214.20 214.20 214.20 0.0M
2021-12-10 213.30 213.30 213.30 213.30 0.0M
2021-12-09 211.70 211.70 211.40 211.40 0.0M
2021-12-08 212.30 212.30 209.30 209.30 0.0M
2021-12-07 212.10 214.10 212.10 214.10 0.0M
2021-12-06 209.60 210.50 209.60 210.30 0.0M
2021-12-03 207.90 207.90 207.00 207.00 0.0M
2021-12-02 205.60 205.60 205.60 205.60 0.0M
2021-12-01 206.10 206.50 206.10 206.50 0.0M
2021-11-30 210.00 210.00 206.80 206.80 0.0M
2021-11-29 210.00 210.00 210.00 210.00 0.0M
2021-11-26 212.00 213.50 212.00 212.00 0.0M
2021-11-25 215.10 218.30 215.10 218.30 0.0M
2021-11-24 216.60 216.60 216.60 216.60 0.0M
2021-11-23 214.60 216.10 214.60 216.10 0.0M
2021-11-22 216.10 216.20 215.80 216.10 0.0M
2021-11-19 212.50 214.40 212.50 214.40 0.0M
2021-11-18 213.90 213.90 213.90 213.90 0.0M
2021-11-17 213.60 213.90 213.60 213.90 0.0M
2021-11-16 210.30 213.60 210.30 213.60 0.0M
2021-11-15 207.70 209.80 207.70 208.60 0.0M
2021-11-12 203.90 203.90 203.90 203.90 0.0M
2021-11-11 204.50 204.50 203.50 203.50 0.0M
2021-11-10 202.60 202.70 202.60 202.70 0.0M
2021-11-09 200.80 200.80 200.60 200.60 0.0M
2021-11-08 202.20 203.00 201.40 201.40 0.0M
2021-11-05 200.70 203.60 200.70 203.60 0.0M
2021-11-04 197.45 198.25 197.45 198.25 0.0M
2021-11-03 198.85 200.90 198.85 200.90 0.0M
2021-11-02 196.35 196.75 196.35 196.75 0.0M
2021-11-01 197.00 198.45 196.35 198.45 0.0M
2021-10-29 194.10 194.95 193.35 193.35 0.0M
2021-10-28 191.40 191.40 187.95 189.10 0.0M
2021-10-27 192.95 194.50 192.95 194.50 0.0M
2021-10-26 193.85 194.30 193.85 194.30 0.0M
2021-10-25 192.50 194.00 191.95 194.00 0.0M
2021-10-22 192.70 193.50 192.70 193.45 0.0M
2021-10-21 191.15 191.15 190.35 190.35 0.0M
2021-10-20 191.15 192.50 191.15 192.25 0.0M
2021-10-19 190.05 191.55 190.05 191.55 0.0M
2021-10-18 192.35 192.35 190.40 190.40 0.0M
2021-10-15 191.15 192.65 191.15 192.65 0.0M
2021-10-14 185.50 186.45 185.50 186.45 0.0M
2021-10-13 184.55 184.60 184.55 184.60 0.0M
2021-10-12 184.20 186.45 184.20 186.45 0.0M
2021-10-11 186.70 186.85 186.70 186.85 0.0M
2021-10-08 186.25 187.50 184.55 185.55 0.0M
2021-10-07 184.30 185.05 184.30 185.05 0.0M
2021-10-06 183.00 183.65 180.45 181.45 0.0M
2021-10-05 179.90 179.90 179.80 179.80 0.0M
2021-10-04 177.70 177.70 177.70 177.70 0.0M
2021-10-01 177.55 178.30 177.15 178.30 0.0M
2021-09-30 184.25 184.35 184.25 184.35 0.0M
2021-09-29 182.25 182.25 182.10 182.10 0.0M
2021-09-28 185.30 185.30 185.30 185.30 0.0M
2021-09-27 185.05 185.80 183.75 185.80 0.0M
2021-09-24 185.15 185.65 185.15 185.65 0.0M
2021-09-23 184.50 186.15 184.50 186.15 0.0M
2021-09-22 182.75 183.50 182.75 183.50 0.0M
2021-09-21 184.10 184.10 182.35 183.55 0.0M
2021-09-20 183.10 183.10 181.45 181.45 0.0M
2021-09-17 185.00 185.00 183.50 184.80 0.0M
2021-09-16 186.10 186.30 186.10 186.30 0.0M
2021-09-15 184.15 184.15 184.15 184.15 0.0M
2021-09-14 185.50 187.20 184.80 184.80 0.0M
2021-09-13 186.05 186.15 185.00 185.00 0.0M
2021-09-10 186.25 186.65 186.20 186.20 0.0M
2021-09-09 186.65 188.10 186.65 188.10 0.0M
2021-09-08 186.95 187.65 186.10 187.65 0.0M
2021-09-07 193.45 193.45 189.70 189.70 0.0M
2021-09-06 192.25 193.85 192.25 193.30 0.0M
2021-09-03 194.45 194.45 193.00 193.00 0.0M
2021-09-02 194.75 195.55 194.75 195.55 0.0M
2021-09-01 198.35 198.35 198.35 198.35 0.0M
2021-08-31 197.00 197.15 196.45 196.45 0.0M
2021-08-30 195.85 196.70 195.85 196.25 0.0M
2021-08-27 195.50 196.65 195.50 196.35 0.0M
2021-08-26 195.65 196.40 195.65 196.40 0.0M
2021-08-25 196.15 196.15 196.00 196.00 0.0M
2021-08-24 196.95 196.95 196.95 196.95 0.0M
2021-08-23 198.60 198.60 198.60 198.60 0.0M
2021-08-20 196.10 198.45 196.10 198.45 0.0M
2021-08-19 196.00 196.00 195.50 195.50 0.0M
2021-08-18 198.70 198.70 198.70 198.70 0.0M
2021-08-17 199.15 199.85 199.15 199.85 0.0M
2021-08-16 197.75 198.00 197.75 198.00 0.0M
2021-08-13 197.75 198.30 197.75 198.05 0.0M
2021-08-12 198.70 199.95 198.70 199.15 0.0M
2021-08-11 196.20 197.10 196.20 196.65 0.0M
2021-08-10 192.95 194.75 192.95 194.75 0.0M
2021-08-09 193.70 194.70 192.25 192.25 0.0M
2021-08-06 191.50 194.00 191.50 194.00 0.0M
2021-08-05 192.35 192.35 192.35 192.35 0.0M
2021-08-04 193.65 193.65 192.35 192.35 0.0M
2021-08-03 190.20 190.20 190.05 190.05 0.0M
2021-08-02 191.40 192.30 191.40 192.30 0.0M
2021-07-30 193.50 193.50 193.35 193.45 0.0M
2021-07-29 190.40 190.90 190.40 190.90 0.0M
2021-07-28 192.00 192.35 192.00 192.35 0.0M
2021-07-27 191.70 192.30 190.40 190.40 0.0M
2021-07-26 192.00 192.25 191.70 191.70 0.0M
2021-07-23 193.40 194.05 193.40 194.05 0.0M
2021-07-22 194.35 194.35 194.35 194.35 0.0M
2021-07-21 195.20 195.20 195.20 195.20 0.0M
2021-07-20 191.20 193.95 191.20 193.95 0.0M
2021-07-19 194.05 194.05 194.00 194.00 0.0M
2021-07-16 193.90 194.50 193.90 194.50 0.0M
2021-07-15 192.70 193.35 192.70 193.35 0.0M
2021-07-14 192.20 192.20 192.00 192.00 0.0M
2021-07-13 191.20 193.65 191.20 193.65 0.0M
2021-07-12 190.95 190.95 189.95 189.95 0.0M
2021-07-09 189.00 191.95 189.00 190.95 0.0M
2021-07-08 189.80 189.80 188.10 188.10 0.0M
2021-07-07 189.65 189.85 187.65 187.65 0.0M
2021-07-06 190.70 192.10 189.20 189.20 0.0M
2021-07-05 190.10 191.00 190.10 191.00 0.0M
2021-07-02 189.35 189.35 189.10 189.10 0.0M
2021-07-01 188.80 190.95 188.60 188.60 0.0M
2021-06-30 187.05 187.05 187.00 187.00 0.0M
2021-06-29 187.30 188.65 186.00 188.65 0.0M
2021-06-28 186.70 189.05 186.10 186.10 0.0M
2021-06-25 186.65 186.90 186.65 186.90 0.0M
2021-06-24 186.20 186.50 186.10 186.10 0.0M
2021-06-23 187.75 187.75 186.35 186.35 0.0M
2021-06-22 187.50 190.00 187.50 190.00 0.0M
2021-06-21 185.00 185.00 185.00 185.00 0.0M
2021-06-18 187.10 187.10 187.10 187.10 0.0M
2021-06-17 188.90 190.75 188.90 190.75 0.0M
2021-06-16 190.70 190.80 190.60 190.80 0.0M
2021-06-15 191.50 192.15 191.20 191.55 0.0M
2021-06-14 192.80 192.80 191.20 191.20 0.0M
2021-06-11 190.60 192.50 190.60 192.50 0.0M
2021-06-10 190.70 191.85 190.70 191.85 0.0M
2021-06-09 190.70 190.95 189.30 189.30 0.0M
2021-06-08 191.20 193.00 191.20 192.20 0.0M
2021-06-07 194.50 194.50 193.35 193.35 0.0M
2021-06-04 193.25 195.00 193.25 195.00 0.0M
2021-06-03 192.90 193.45 192.15 193.45 0.0M
2021-06-02 190.70 192.20 190.70 190.90 0.0M
2021-06-01 191.65 192.90 191.50 191.50 0.0M
2021-05-31 192.50 192.55 191.05 191.05 0.0M
2021-05-28 190.30 191.50 190.30 191.50 0.0M
2021-05-27 188.25 190.10 188.25 189.70 0.0M
2021-05-26 189.00 189.75 185.95 187.40 0.0M
2021-05-25 190.45 191.45 189.20 189.20 0.0M
2021-05-21 189.55 192.00 189.55 191.20 0.0M
2021-05-20 190.05 191.25 190.05 190.05 0.0M
2021-05-19 190.05 190.05 187.60 187.60 0.0M
2021-05-18 195.75 195.75 193.50 193.50 0.0M
2021-05-17 195.75 195.75 194.85 194.85 0.0M
2021-05-14 197.80 200.10 195.80 195.80 0.0M
2021-05-13 191.65 191.65 191.65 191.65 0.0M
2021-05-12 193.50 194.60 193.50 194.60 0.0M
2021-05-11 196.00 196.00 194.00 194.00 0.0M
2021-05-10 196.25 196.40 196.20 196.20 0.0M
2021-05-07 198.00 198.00 196.95 196.95 0.0M
2021-05-06 196.30 197.00 196.30 197.00 0.0M
2021-05-05 196.40 200.10 196.40 196.65 0.0M
2021-05-04 193.30 195.65 193.30 195.65 0.0M
2021-05-03 192.55 192.55 192.55 192.55 0.0M
2021-04-30 189.30 189.30 189.30 189.30 0.0M
2021-04-29 189.80 189.80 189.80 189.80 0.0M
2021-04-28 189.50 191.00 189.50 190.70 0.0M
2021-04-27 188.00 188.00 188.00 188.00 0.0M
2021-04-26 186.50 186.50 186.50 186.50 0.0M
2021-04-23 187.70 189.10 187.10 189.10 0.0M
2021-04-22 188.20 188.20 188.20 188.20 0.0M
2021-04-21 184.90 184.90 184.90 184.90 0.0M
2021-04-20 185.60 185.60 185.60 185.60 0.0M
2021-04-19 186.45 186.45 185.95 186.20 0.0M
2021-04-16 184.40 184.80 184.40 184.80 0.0M
2021-04-15 185.05 185.05 185.00 185.00 0.0M
2021-04-14 184.75 184.75 184.75 184.75 0.0M
2021-04-13 188.35 188.35 187.00 187.00 0.0M
2021-04-12 187.10 187.10 187.05 187.05 0.0M
2021-04-09 183.15 183.15 183.15 183.15 0.0M
2021-04-08 185.35 185.50 185.35 185.50 0.0M
2021-04-07 187.80 187.85 187.80 187.85 0.0M
2021-04-06 189.15 189.70 189.15 189.70 0.0M
2021-04-01 188.45 188.45 188.45 188.45 0.0M
2021-03-31 191.06 191.06 191.06 191.06 0.0M
2021-03-30 191.54 193.80 191.54 193.80 0.0M
2021-03-29 192.46 194.02 192.46 193.66 0.0M
2021-03-26 189.00 191.12 189.00 191.12 0.0M
2021-03-25 186.66 186.66 185.84 185.84 0.0M
2021-03-24 182.22 187.40 182.22 187.40 0.0M
2021-03-23 184.40 184.40 183.88 183.88 0.0M
2021-03-22 182.90 184.04 182.90 184.04 0.0M
2021-03-19 185.46 186.78 185.46 186.78 0.0M
2021-03-18 183.48 185.08 183.48 185.08 0.0M
2021-03-17 182.72 184.42 182.72 183.96 0.0M
2021-03-16 184.10 184.44 183.92 183.92 0.0M
2021-03-15 181.26 184.00 181.26 182.32 0.0M
2021-03-12 178.22 182.00 178.22 180.00 0.0M
2021-03-11 179.84 179.84 178.64 178.64 0.0M
2021-03-10 178.40 180.68 178.24 180.68 0.0M
2021-03-09 180.44 180.44 180.06 180.06 0.0M
2021-03-08 176.96 176.96 176.96 176.96 0.0M
2021-03-05 170.20 172.32 170.20 172.32 0.0M
2021-03-04 171.72 171.78 171.50 171.78 0.0M
2021-03-03 171.30 173.86 171.30 173.24 0.0M
2021-03-02 170.90 171.64 170.90 171.64 0.0M
2021-03-01 168.64 173.50 168.64 169.66 0.0M
2021-02-26 165.70 167.00 165.70 166.00 0.0M
2021-02-25 167.00 167.00 166.62 166.80 0.0M
2021-02-24 164.84 164.84 164.84 164.84 0.0M
2021-02-23 165.38 166.28 165.16 166.02 0.0M
2021-02-22 166.68 166.68 165.04 165.04 0.0M
2021-02-19 164.24 167.00 164.24 165.98 0.0M
2021-02-18 163.98 166.26 163.76 163.76 0.0M
2021-02-17 164.66 167.00 164.66 167.00 0.0M
2021-02-16 169.28 170.28 164.40 164.40 0.0M
2021-02-15 167.20 169.58 167.20 168.00 0.0M
2021-02-12 166.50 168.00 165.20 166.04 0.0M
2021-02-11 168.86 168.86 168.86 168.86 0.0M
2021-02-10 167.54 167.54 167.54 167.54 0.0M
2021-02-09 168.62 168.62 167.46 167.46 0.0M
2021-02-08 168.32 173.56 168.28 168.28 0.0M
2021-02-05 164.00 164.82 164.00 164.82 0.0M
2021-02-04 164.02 164.64 164.02 164.64 0.0M
2021-02-03 164.68 164.68 163.64 163.64 0.0M
2021-02-02 161.16 165.44 161.16 165.44 0.0M
2021-02-01 159.68 162.96 159.68 160.20 0.0M
2021-01-29 163.12 163.12 163.12 163.12 0.0M
2021-01-28 160.30 162.24 160.30 162.24 0.0M
2021-01-27 164.00 164.00 161.24 161.24 0.0M
2021-01-26 165.68 165.68 164.50 164.50 0.0M
2021-01-25 168.28 168.28 166.28 166.28 0.0M
2021-01-22 166.54 168.14 165.56 166.02 0.0M
2021-01-21 168.40 170.20 168.40 168.54 0.0M
2021-01-20 167.98 169.84 167.98 169.56 0.0M
2021-01-19 174.00 174.98 169.80 169.80 0.0M
2021-01-18 169.12 169.40 167.60 169.40 0.0M
2021-01-15 168.18 170.14 166.28 166.28 0.0M
2021-01-14 169.98 171.34 169.98 170.14 0.0M
2021-01-13 170.74 171.96 170.74 171.96 0.0M
2021-01-12 170.46 173.70 170.46 173.42 0.0M
2021-01-11 173.00 173.00 170.38 172.20 0.0M
2021-01-08 170.26 174.08 170.12 170.92 0.0M
2021-01-07 169.52 170.12 169.52 170.12 0.0M
2021-01-06 164.60 167.60 164.60 167.60 0.0M
2021-01-05 165.04 165.64 165.04 165.64 0.0M
2021-01-04 167.30 169.04 164.38 164.38 0.0M