伊利诺伊机械

ITW
🏛️ 德国 →
221.40
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
2022-12-30 207.30 207.30 207.30 207.30 0.0M
2022-12-29 206.45 206.45 206.45 206.45 0.0M
2022-12-28 210.10 210.10 210.10 210.10 0.0M
2022-12-27 208.95 208.95 208.95 208.95 0.0M
2022-12-23 207.35 207.35 207.35 207.35 0.0M
2022-12-22 208.70 208.70 208.70 208.70 0.0M
2022-12-21 205.90 207.85 205.90 207.85 0.0M
2022-12-20 203.80 205.35 203.80 205.35 0.0M
2022-12-19 204.80 206.70 204.80 206.70 0.0M
2022-12-16 204.55 204.55 203.05 203.45 0.0M
2022-12-15 209.90 209.90 207.05 207.05 0.0M
2022-12-14 212.05 212.05 212.05 212.05 0.0M
2022-12-13 212.15 212.15 212.15 212.15 0.0M
2022-12-12 208.35 208.90 208.35 208.90 0.0M
2022-12-09 209.40 209.40 209.40 209.40 0.0M
2022-12-08 209.05 209.05 209.05 209.05 0.0M
2022-12-07 211.50 211.50 209.85 209.85 0.0M
2022-12-06 213.40 213.75 213.20 213.25 0.0M
2022-12-05 216.00 216.00 216.00 216.00 0.0M
2022-12-02 215.25 215.25 215.25 215.25 0.0M
2022-12-01 216.90 217.00 216.90 217.00 0.0M
2022-11-30 216.40 216.40 216.40 216.40 0.0M
2022-11-29 216.20 217.05 216.20 217.05 0.0M
2022-11-28 220.65 222.50 218.15 218.15 0.0M
2022-11-25 218.85 221.15 218.85 220.15 0.0M
2022-11-24 218.85 218.85 218.85 218.85 0.0M
2022-11-23 220.85 222.15 220.85 222.15 0.0M
2022-11-22 219.85 219.85 219.85 219.85 0.0M
2022-11-21 221.00 221.00 219.90 219.90 0.0M
2022-11-18 217.25 217.25 217.25 217.25 0.0M
2022-11-17 219.20 219.20 218.00 218.00 0.0M
2022-11-16 220.40 220.40 220.40 220.40 0.0M
2022-11-15 218.80 218.80 218.75 218.75 0.0M
2022-11-14 218.30 222.65 218.30 222.65 0.0M
2022-11-11 220.35 220.45 218.80 218.80 0.0M
2022-11-10 210.80 210.80 210.80 210.80 0.0M
2022-11-09 212.50 212.50 212.50 212.50 0.0M
2022-11-08 215.50 215.50 215.50 215.50 0.0M
2022-11-07 217.05 217.50 217.05 217.50 0.0M
2022-11-04 215.65 217.60 215.65 217.60 0.0M
2022-11-03 212.30 212.30 212.30 212.30 0.0M
2022-11-02 215.30 217.95 215.30 217.95 0.0M
2022-11-01 215.20 216.65 215.20 215.90 0.0M
2022-10-31 215.30 216.75 215.00 216.75 0.0M
2022-10-28 206.15 208.40 206.15 208.40 0.0M
2022-10-27 206.70 207.60 206.70 207.60 0.0M
2022-10-26 205.45 208.85 205.45 208.85 0.0M
2022-10-25 203.00 213.35 203.00 208.45 0.0M
2022-10-24 197.88 197.88 197.88 197.88 0.0M
2022-10-21 192.70 192.70 192.70 192.70 0.0M
2022-10-20 195.94 197.36 195.94 197.36 0.0M
2022-10-19 196.60 197.94 196.60 197.94 0.0M
2022-10-18 195.80 195.80 195.80 195.80 0.0M
2022-10-17 191.86 193.60 191.86 193.60 0.0M
2022-10-14 195.56 196.24 195.56 196.24 0.0M
2022-10-13 190.42 193.68 189.10 193.68 0.0M
2022-10-12 191.90 193.10 191.90 193.10 0.0M
2022-10-11 190.72 190.72 190.72 190.72 0.0M
2022-10-10 191.54 191.54 191.54 191.54 0.0M
2022-10-07 195.06 195.06 195.06 195.06 0.0M
2022-10-06 195.00 195.14 194.84 194.98 0.0M
2022-10-05 192.52 192.52 192.52 192.52 0.0M
2022-10-04 191.36 193.00 191.36 193.00 0.0M
2022-10-03 184.16 184.16 184.16 184.16 0.0M
2022-09-30 186.44 188.86 186.44 188.86 0.0M
2022-09-29 192.80 192.80 192.80 192.80 0.0M
2022-09-28 191.04 191.04 191.04 191.04 0.0M
2022-09-27 194.84 196.12 194.84 196.12 0.0M
2022-09-26 193.14 195.36 193.14 195.36 0.0M
2022-09-23 191.44 191.44 191.44 191.44 0.0M
2022-09-22 195.12 195.12 195.12 195.12 0.0M
2022-09-21 195.20 195.20 195.20 195.20 0.0M
2022-09-20 196.98 196.98 194.24 194.24 0.0M
2022-09-19 194.22 194.22 192.96 194.22 0.0M
2022-09-16 193.62 194.44 191.68 191.68 0.0M
2022-09-15 198.84 200.10 197.68 197.68 0.0M
2022-09-14 200.15 200.20 200.15 200.20 0.0M
2022-09-13 204.70 204.70 204.70 204.70 0.0M
2022-09-12 204.30 204.30 204.30 204.30 0.0M
2022-09-09 202.65 204.75 202.65 204.75 0.0M
2022-09-08 202.55 204.50 202.55 202.75 0.0M
2022-09-07 198.64 198.64 198.64 198.64 0.0M
2022-09-06 196.26 196.26 196.26 196.26 0.0M
2022-09-05 197.30 197.30 197.30 197.30 0.0M
2022-09-02 196.78 196.78 196.78 196.78 0.0M
2022-09-01 193.20 195.98 193.20 195.98 0.0M
2022-08-31 196.08 196.08 196.08 196.08 0.0M
2022-08-30 196.42 198.06 196.42 196.90 0.0M
2022-08-29 199.58 199.58 199.58 199.58 0.0M
2022-08-26 207.75 207.75 207.75 207.75 0.0M
2022-08-25 205.70 207.50 205.70 207.25 0.0M
2022-08-24 205.75 206.60 205.75 206.60 0.0M
2022-08-23 207.30 208.95 207.30 208.95 0.0M
2022-08-22 215.00 215.00 209.00 209.00 0.0M
2022-08-19 213.85 213.85 213.40 213.40 0.0M
2022-08-18 211.70 211.70 211.70 211.70 0.0M
2022-08-17 213.05 213.85 209.75 209.75 0.0M
2022-08-16 210.00 210.40 209.85 209.85 0.0M
2022-08-15 210.05 210.05 208.90 208.90 0.0M
2022-08-12 206.50 208.05 206.50 208.00 0.0M
2022-08-11 207.35 207.35 207.35 207.35 0.0M
2022-08-10 203.85 205.80 203.85 205.80 0.0M
2022-08-09 204.85 205.65 204.85 205.65 0.0M
2022-08-08 207.10 207.10 207.10 207.10 0.0M
2022-08-05 204.70 204.70 204.00 204.00 0.0M
2022-08-04 204.45 204.45 204.45 204.45 0.0M
2022-08-03 201.55 202.55 201.55 202.55 0.0M
2022-08-02 201.00 201.00 198.78 198.78 0.0M
2022-08-01 202.95 203.00 201.00 202.05 0.0M
2022-07-29 199.06 199.06 199.06 199.06 0.0M
2022-07-28 192.96 197.34 192.96 197.34 0.0M
2022-07-27 191.28 191.28 191.28 191.28 0.0M
2022-07-26 186.36 186.36 186.36 186.36 0.0M
2022-07-25 186.78 186.78 186.78 186.78 0.0M
2022-07-22 186.28 187.66 186.28 187.66 0.0M
2022-07-21 184.22 185.62 184.22 185.62 0.0M
2022-07-20 183.36 184.14 182.90 182.90 0.0M
2022-07-19 177.38 177.48 177.38 177.40 0.0M
2022-07-18 179.30 181.00 178.70 181.00 0.0M
2022-07-15 175.30 177.00 175.30 177.00 0.0M
2022-07-14 177.18 177.18 176.48 176.48 0.0M
2022-07-13 181.76 181.92 179.60 179.60 0.0M
2022-07-12 181.20 181.20 181.20 181.20 0.0M
2022-07-11 179.94 179.94 179.94 179.94 0.0M
2022-07-08 180.00 181.64 180.00 181.64 0.0M
2022-07-07 178.48 178.48 178.48 178.48 0.0M
2022-07-06 176.92 178.00 176.92 178.00 0.0M
2022-07-05 175.80 177.00 175.80 177.00 0.0M
2022-07-04 174.26 175.74 174.26 175.74 0.0M
2022-07-01 172.96 172.96 172.96 172.96 0.0M
2022-06-30 171.54 171.54 171.54 171.54 0.0M
2022-06-29 173.36 173.36 172.06 172.06 0.0M
2022-06-28 176.72 178.20 176.72 178.18 0.0M
2022-06-27 177.34 177.34 177.34 177.34 0.0M
2022-06-24 171.32 171.74 171.32 171.74 0.0M
2022-06-23 171.14 173.04 171.14 172.86 0.0M
2022-06-22 170.44 170.44 170.44 170.44 0.0M
2022-06-21 172.00 172.00 171.68 171.68 0.0M
2022-06-20 169.32 170.44 169.32 170.44 0.0M
2022-06-17 171.58 172.56 170.00 170.44 0.0M
2022-06-16 178.00 178.00 170.64 170.64 0.0M
2022-06-15 177.84 179.14 177.84 179.14 0.0M
2022-06-14 182.04 182.04 180.00 180.00 0.0M
2022-06-13 187.00 187.00 187.00 187.00 0.0M
2022-06-10 190.98 190.98 190.98 190.98 0.0M
2022-06-09 191.58 193.16 191.58 193.16 0.0M
2022-06-08 195.64 195.64 195.64 195.64 0.0M
2022-06-07 193.02 193.02 193.02 193.02 0.0M
2022-06-06 194.08 195.58 194.08 195.58 0.0M
2022-06-03 194.34 194.94 194.34 194.94 0.0M
2022-06-02 192.70 192.70 192.70 192.70 0.0M
2022-06-01 194.44 196.40 194.44 194.72 0.0M
2022-05-31 192.52 192.52 192.52 192.52 0.0M
2022-05-30 192.38 193.40 192.38 193.30 0.0M
2022-05-27 189.32 191.18 189.32 191.18 0.0M
2022-05-26 188.44 188.44 188.44 188.44 0.0M
2022-05-25 189.68 189.68 189.68 189.68 0.0M
2022-05-24 187.80 189.18 187.80 189.18 0.0M
2022-05-23 191.04 191.04 189.46 189.46 0.0M
2022-05-20 190.30 190.30 190.30 190.30 0.0M
2022-05-19 192.96 193.10 190.30 190.30 0.0M
2022-05-18 200.85 200.85 200.75 200.75 0.0M
2022-05-17 198.20 198.20 198.20 198.20 0.0M
2022-05-16 198.78 199.10 198.78 199.10 0.0M
2022-05-13 200.00 200.00 200.00 200.00 0.0M
2022-05-12 192.58 192.58 192.58 192.58 0.0M
2022-05-11 192.92 194.28 192.92 194.28 0.0M
2022-05-10 198.18 198.18 198.18 198.18 0.0M
2022-05-09 197.00 198.50 197.00 198.50 0.0M
2022-05-06 197.08 197.42 197.08 197.42 0.0M
2022-05-05 200.25 200.25 200.25 200.25 0.0M
2022-05-04 193.90 193.90 193.90 193.90 0.0M
2022-05-03 190.24 190.24 190.24 190.24 0.0M
2022-05-02 188.60 189.08 188.24 188.24 0.0M
2022-04-29 192.20 192.20 192.20 192.20 0.0M
2022-04-28 188.98 188.98 188.98 188.98 0.0M
2022-04-27 187.86 187.86 187.86 187.86 0.0M
2022-04-26 189.94 189.94 189.94 189.94 0.0M
2022-04-25 187.64 187.64 187.64 187.64 0.0M
2022-04-22 191.24 191.24 191.24 191.24 0.0M
2022-04-21 190.52 190.52 190.52 190.52 0.0M
2022-04-20 187.36 187.36 187.36 187.36 0.0M
2022-04-19 182.50 187.36 182.50 187.22 0.0M
2022-04-14 182.58 183.10 182.58 183.10 0.0M
2022-04-13 184.02 184.84 184.02 184.42 0.0M
2022-04-12 184.50 186.80 183.94 183.94 0.0M
2022-04-11 188.00 188.00 186.56 186.60 0.0M
2022-04-08 189.16 189.76 187.22 188.76 0.0M
2022-04-07 186.84 188.40 185.66 185.66 0.0M
2022-04-06 189.14 189.14 187.50 187.50 0.0M
2022-04-05 189.96 190.70 189.96 190.70 0.0M
2022-04-04 190.42 191.90 190.42 191.90 0.0M
2022-04-01 189.15 189.15 189.15 189.15 0.0M
2022-03-31 191.90 193.00 190.00 190.00 0.0M
2022-03-30 195.00 195.00 193.65 193.65 0.0M
2022-03-29 194.00 196.05 194.00 196.05 0.0M
2022-03-28 194.20 194.65 194.20 194.65 0.0M
2022-03-25 190.60 193.15 190.60 193.15 0.0M
2022-03-24 190.75 190.95 190.65 190.95 0.0M
2022-03-23 192.15 193.60 191.65 191.85 0.0M
2022-03-22 193.30 193.30 193.30 193.30 0.0M
2022-03-21 193.00 193.25 191.65 191.65 0.0M
2022-03-18 189.80 191.50 189.35 189.35 0.0M
2022-03-17 189.35 189.35 189.35 189.35 0.0M
2022-03-16 190.25 192.40 190.25 192.40 0.0M
2022-03-15 186.35 189.75 186.35 189.75 0.0M
2022-03-14 187.15 188.00 187.15 188.00 0.0M
2022-03-11 187.40 187.95 187.40 187.95 0.0M
2022-03-10 186.70 186.70 186.70 186.70 0.0M
2022-03-09 186.90 189.85 186.90 189.85 0.0M
2022-03-08 188.45 190.00 188.45 190.00 0.0M
2022-03-07 193.70 195.20 193.70 195.20 0.0M
2022-03-04 194.05 195.40 194.05 194.95 0.0M
2022-03-03 193.00 193.00 193.00 193.00 0.0M
2022-03-02 189.75 189.75 189.60 189.60 0.0M
2022-03-01 193.20 193.40 189.00 189.00 0.0M
2022-02-28 193.45 196.50 191.65 191.65 0.0M
2022-02-25 189.60 193.80 189.60 193.80 0.0M
2022-02-24 187.00 190.10 187.00 189.75 0.0M
2022-02-23 189.95 189.95 189.20 189.20 0.0M
2022-02-22 189.45 191.10 186.25 189.35 0.0M
2022-02-21 190.60 190.70 190.60 190.70 0.0M
2022-02-18 191.45 191.45 191.00 191.00 0.0M
2022-02-17 192.75 192.75 192.75 192.75 0.0M
2022-02-16 192.90 193.75 192.25 192.25 0.0M
2022-02-15 192.75 194.50 192.75 194.50 0.0M
2022-02-14 191.55 193.00 190.60 192.00 0.0M
2022-02-11 191.85 191.85 191.85 191.85 0.0M
2022-02-10 198.05 198.95 195.00 195.00 0.0M
2022-02-09 197.60 198.50 197.60 198.10 0.0M
2022-02-08 196.45 198.40 196.45 198.40 0.0M
2022-02-07 200.10 201.00 197.40 197.40 0.0M
2022-02-04 211.00 211.00 203.00 203.00 0.0M
2022-02-03 208.30 210.00 208.30 210.00 0.0M
2022-02-02 206.30 206.30 206.30 206.30 0.0M
2022-02-01 207.30 207.80 206.50 206.50 0.0M
2022-01-31 207.90 207.90 204.70 204.70 0.0M
2022-01-28 207.10 207.10 204.40 204.40 0.0M
2022-01-27 205.50 208.80 205.50 208.80 0.0M
2022-01-26 206.40 208.10 206.40 207.90 0.0M
2022-01-25 208.90 208.90 204.50 204.50 0.0M
2022-01-24 211.50 211.50 205.90 205.90 0.0M
2022-01-21 209.10 210.50 209.10 210.00 0.0M
2022-01-20 214.10 214.10 210.00 210.00 0.0M
2022-01-19 213.60 216.70 213.60 216.10 0.0M
2022-01-18 213.20 213.20 211.50 212.30 0.0M
2022-01-17 212.90 213.90 212.90 213.90 0.0M
2022-01-14 215.30 215.30 212.90 213.70 0.0M
2022-01-13 214.40 216.70 214.40 214.60 0.0M
2022-01-12 214.60 215.20 214.60 215.20 0.0M
2022-01-11 214.30 214.40 212.80 212.80 0.0M
2022-01-10 218.40 218.40 216.50 216.50 0.0M
2022-01-07 218.10 219.00 216.70 217.60 0.0M
2022-01-06 217.20 219.40 217.20 218.70 0.0M
2022-01-05 218.30 218.30 218.30 218.30 0.0M
2022-01-04 215.40 217.30 215.40 217.30 0.0M
2022-01-03 218.50 218.50 214.10 214.10 0.0M