贝莱德

BLK
🏛️ 德国 →
1,001.60
最后更新: 2025-10-07
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
2023-12-29 735.00 739.20 730.20 730.20 0.0M
2023-12-28 730.20 736.80 729.40 736.80 0.0M
2023-12-27 730.00 730.00 727.60 730.00 0.0M
2023-12-22 723.00 731.20 722.60 730.80 0.0M
2023-12-21 720.20 723.80 720.20 723.80 0.0M
2023-12-20 730.20 732.40 720.00 731.00 0.0M
2023-12-19 725.40 733.60 725.40 733.60 0.0M
2023-12-18 740.20 741.20 731.60 732.00 0.0M
2023-12-15 728.60 734.00 723.80 724.40 0.0M
2023-12-14 709.80 731.40 706.60 727.60 0.0M
2023-12-13 702.00 705.00 701.40 703.20 0.0M
2023-12-12 695.20 703.80 685.00 699.80 0.0M
2023-12-11 690.40 702.00 687.00 702.00 0.0M
2023-12-08 690.00 695.40 689.40 692.00 0.0M
2023-12-07 688.60 689.20 688.60 689.00 0.0M
2023-12-06 699.20 699.20 691.60 691.60 0.0M
2023-12-05 695.60 700.80 691.80 698.00 0.0M
2023-12-04 696.60 697.20 691.20 696.00 0.0M
2023-12-01 688.80 696.00 687.00 692.20 0.0M
2023-11-30 683.60 688.00 682.20 688.00 0.0M
2023-11-29 670.60 683.40 670.60 682.40 0.0M
2023-11-28 666.60 675.60 666.20 671.80 0.0M
2023-11-27 670.00 678.60 663.80 666.40 0.0M
2023-11-24 668.20 695.40 666.00 666.00 0.0M
2023-11-23 665.60 668.00 665.20 668.00 0.0M
2023-11-22 663.80 669.80 651.00 669.60 0.0M
2023-11-21 656.60 661.80 656.60 660.80 0.0M
2023-11-20 657.20 657.20 655.20 656.20 0.0M
2023-11-17 660.00 662.00 658.80 661.00 0.0M
2023-11-16 654.60 657.80 652.00 657.80 0.0M
2023-11-15 639.40 650.00 639.40 650.00 0.0M
2023-11-14 617.80 640.60 617.40 640.60 0.0M
2023-11-13 618.80 621.40 616.80 619.60 0.0M
2023-11-10 611.40 621.00 607.80 619.20 0.0M
2023-11-09 614.00 615.80 613.40 614.80 0.0M
2023-11-08 608.80 612.60 606.20 612.60 0.0M
2023-11-07 608.00 610.20 606.60 606.60 0.0M
2023-11-06 612.20 616.20 608.20 610.40 0.0M
2023-11-03 604.80 616.60 604.80 616.60 0.0M
2023-11-02 584.00 605.80 584.00 605.60 0.0M
2023-11-01 579.00 585.00 579.00 582.20 0.0M
2023-10-31 571.80 576.40 570.00 570.00 0.0M
2023-10-30 569.20 572.80 565.80 572.40 0.0M
2023-10-27 583.60 583.60 566.60 566.60 0.0M
2023-10-26 576.00 585.60 575.60 583.40 0.0M
2023-10-25 578.00 580.60 570.00 576.80 0.0M
2023-10-24 577.80 586.60 577.40 580.60 0.0M
2023-10-23 582.80 582.80 578.20 581.00 0.0M
2023-10-20 589.00 589.00 580.00 583.60 0.0M
2023-10-19 585.40 592.60 585.40 592.60 0.0M
2023-10-18 599.40 604.80 586.00 586.00 0.0M
2023-10-17 601.00 604.40 598.60 600.00 0.0M
2023-10-16 597.80 608.20 597.80 602.00 0.0M
2023-10-13 605.40 607.20 594.20 594.40 0.0M
2023-10-12 604.60 610.00 603.00 603.00 0.0M
2023-10-11 606.00 609.60 605.60 605.60 0.0M
2023-10-10 608.20 610.80 608.20 610.80 0.0M
2023-10-09 608.80 611.80 608.80 611.80 0.0M
2023-10-06 606.00 609.60 606.00 609.60 0.0M
2023-10-05 601.80 608.20 601.80 608.20 0.0M
2023-10-04 597.60 599.00 597.20 597.20 0.0M
2023-10-03 612.40 612.80 600.00 602.40 0.0M
2023-10-02 614.60 616.40 614.60 616.40 0.0M
2023-09-29 611.80 616.00 611.80 616.00 0.0M
2023-09-28 611.20 614.80 609.20 613.00 0.0M
2023-09-27 611.80 614.60 608.20 608.20 0.0M
2023-09-26 618.00 618.00 615.00 617.20 0.0M
2023-09-25 621.20 623.00 619.60 621.20 0.0M
2023-09-22 629.40 631.20 620.00 620.00 0.0M
2023-09-21 640.80 640.80 628.00 628.00 0.0M
2023-09-20 644.20 646.40 644.20 646.40 0.0M
2023-09-19 649.40 649.80 647.40 647.40 0.0M
2023-09-18 655.20 658.00 647.60 652.00 0.0M
2023-09-15 665.80 665.80 661.80 661.80 0.0M
2023-09-14 648.60 652.40 648.60 652.40 0.0M
2023-09-13 647.20 654.00 646.20 653.80 0.0M
2023-09-12 646.80 650.40 646.40 650.40 0.0M
2023-09-11 645.80 648.00 645.00 646.60 0.0M
2023-09-08 644.60 646.00 642.80 644.40 0.0M
2023-09-07 640.60 645.20 635.00 645.20 0.0M
2023-09-06 644.80 651.80 644.20 647.00 0.0M
2023-09-05 653.80 654.00 649.20 649.20 0.0M
2023-09-04 655.00 657.00 653.00 657.00 0.0M
2023-09-01 646.20 652.80 645.60 652.80 0.0M
2023-08-31 639.80 648.40 637.40 648.40 0.0M
2023-08-30 635.00 636.80 632.00 636.80 0.0M
2023-08-29 627.00 629.80 626.60 628.20 0.0M
2023-08-28 625.80 628.60 624.20 627.60 0.0M
2023-08-25 624.20 629.20 623.00 623.00 0.0M
2023-08-24 626.20 627.80 625.40 627.80 0.0M
2023-08-23 613.80 626.40 613.80 626.40 0.0M
2023-08-22 613.60 613.60 612.40 612.40 0.0M
2023-08-21 617.80 617.80 616.60 616.60 0.0M
2023-08-18 620.20 622.00 611.60 621.20 0.0M
2023-08-17 617.40 625.40 617.40 625.40 0.0M
2023-08-16 615.20 619.00 615.20 618.40 0.0M
2023-08-15 633.00 633.00 616.20 616.20 0.0M
2023-08-14 638.00 638.80 634.40 635.00 0.0M
2023-08-11 633.40 635.00 631.20 635.00 0.0M
2023-08-10 631.40 634.40 631.40 632.00 0.0M
2023-08-09 634.20 638.20 633.40 633.40 0.0M
2023-08-08 645.20 645.20 640.00 640.00 0.0M
2023-08-07 649.40 651.60 645.60 648.20 0.0M
2023-08-04 648.80 650.20 647.40 647.40 0.0M
2023-08-03 657.40 657.40 653.20 653.20 0.0M
2023-08-02 661.80 665.20 654.20 654.20 0.0M
2023-08-01 672.60 673.80 668.20 668.20 0.0M
2023-07-31 671.00 671.80 669.40 671.00 0.0M
2023-07-28 665.00 676.60 664.60 668.20 0.0M
2023-07-27 668.80 678.00 667.80 678.00 0.0M
2023-07-26 673.00 675.60 672.20 673.20 0.0M
2023-07-25 683.80 684.80 677.20 677.20 0.0M
2023-07-24 675.00 681.20 675.00 681.20 0.0M
2023-07-21 674.20 676.40 674.00 676.20 0.0M
2023-07-20 665.60 675.60 665.40 675.00 0.0M
2023-07-19 658.00 666.00 656.60 666.00 0.0M
2023-07-18 646.00 651.60 644.20 651.60 0.0M
2023-07-17 648.20 648.60 646.20 648.00 0.0M
2023-07-14 659.40 665.60 649.60 649.60 0.0M
2023-07-13 651.20 658.00 648.20 658.00 0.0M
2023-07-12 643.40 650.00 642.80 646.20 0.0M
2023-07-11 631.40 643.20 631.40 643.20 0.0M
2023-07-10 624.40 636.80 622.60 632.80 0.0M
2023-07-07 623.60 626.80 623.20 624.80 0.0M
2023-07-06 633.60 635.20 621.60 625.20 0.0M
2023-07-05 635.60 639.60 629.80 639.60 0.0M
2023-07-04 636.00 640.00 636.00 636.20 0.0M
2023-07-03 634.80 640.00 633.20 635.00 0.0M
2023-06-30 630.80 638.80 630.80 635.40 0.0M
2023-06-29 627.80 634.40 625.20 634.20 0.0M
2023-06-28 621.20 629.00 621.20 629.00 0.0M
2023-06-27 621.00 625.00 621.00 625.00 0.0M
2023-06-26 624.80 629.20 621.80 625.00 0.0M
2023-06-23 617.00 622.60 617.00 620.60 0.0M
2023-06-22 623.60 627.40 619.00 619.00 0.0M
2023-06-21 631.20 632.40 629.80 632.40 0.0M
2023-06-20 643.60 643.60 631.00 634.80 0.0M
2023-06-19 640.60 644.80 639.60 639.60 0.0M
2023-06-16 647.40 651.40 647.40 650.20 0.0M
2023-06-15 637.60 647.60 636.80 647.60 0.0M
2023-06-14 640.80 650.60 636.40 641.60 0.0M
2023-06-13 629.40 643.00 629.40 643.00 0.0M
2023-06-12 634.60 640.00 634.00 636.00 0.0M
2023-06-09 627.40 639.20 627.40 639.20 0.0M
2023-06-08 628.60 632.40 626.60 626.60 0.0M
2023-06-07 633.60 636.20 629.20 629.20 0.0M
2023-06-06 628.20 633.20 628.20 633.20 0.0M
2023-06-05 635.80 641.20 631.20 641.20 0.0M
2023-06-02 625.00 638.00 622.20 638.00 0.0M
2023-06-01 614.00 620.40 614.00 620.40 0.0M
2023-05-31 631.00 631.00 619.00 619.80 0.0M
2023-05-30 633.40 633.40 629.20 633.20 0.0M
2023-05-29 629.00 630.60 626.60 630.40 0.0M
2023-05-26 613.40 618.20 613.40 614.20 0.0M
2023-05-25 607.80 616.80 607.80 616.40 0.0M
2023-05-24 611.80 613.00 602.00 602.00 0.0M
2023-05-23 620.00 623.40 619.60 621.20 0.0M
2023-05-22 615.00 620.40 612.40 620.40 0.0M
2023-05-19 619.40 627.60 617.80 618.80 0.0M
2023-05-18 598.00 605.40 598.00 605.40 0.0M
2023-05-17 583.40 599.00 578.40 599.00 0.0M
2023-05-16 589.20 593.00 587.60 587.60 0.0M
2023-05-15 599.00 601.00 592.60 593.60 0.0M
2023-05-12 586.60 598.80 586.60 598.80 0.0M
2023-05-11 571.80 586.20 571.80 582.60 0.0M
2023-05-10 578.40 587.60 573.00 574.80 0.0M
2023-05-09 584.00 589.00 579.80 579.80 0.0M
2023-05-08 589.40 591.40 582.80 583.00 0.0M
2023-05-05 571.60 584.60 571.60 579.40 0.0M
2023-05-04 579.00 583.60 571.80 574.60 0.0M
2023-05-03 590.20 596.40 589.60 590.00 0.0M
2023-05-02 604.00 604.00 580.00 590.60 0.0M
2023-04-28 599.20 604.60 598.00 604.60 0.0M
2023-04-27 589.60 597.00 589.60 596.40 0.0M
2023-04-26 599.60 599.60 588.60 588.60 0.0M
2023-04-25 607.00 610.00 604.00 604.00 0.0M
2023-04-24 622.60 622.60 609.80 609.80 0.0M
2023-04-21 632.80 632.80 625.00 625.00 0.0M
2023-04-20 636.00 636.00 625.00 634.60 0.0M
2023-04-19 629.60 630.80 629.40 629.40 0.0M
2023-04-18 636.40 636.60 633.40 633.40 0.0M
2023-04-17 629.40 638.60 627.80 638.60 0.0M
2023-04-14 606.20 635.00 605.20 627.20 0.0M
2023-04-13 605.00 608.00 600.00 604.00 0.0M
2023-04-12 611.40 613.80 610.00 611.40 0.0M
2023-04-11 599.00 606.20 599.00 606.20 0.0M
2023-04-06 599.60 603.20 599.40 603.20 0.0M
2023-04-05 599.80 603.60 598.00 598.00 0.0M
2023-04-04 609.60 613.00 600.00 600.00 0.0M
2023-04-03 619.00 619.00 604.20 613.60 0.0M
2023-03-31 605.10 612.60 605.00 609.00 0.0M
2023-03-30 609.30 609.30 605.00 606.50 0.0M
2023-03-29 601.60 605.50 599.80 603.10 0.0M
2023-03-28 599.00 602.90 592.20 595.00 0.0M
2023-03-27 605.00 605.80 600.90 603.00 0.0M
2023-03-24 600.60 603.00 595.10 597.70 0.0M
2023-03-23 598.00 606.40 598.00 598.00 0.0M
2023-03-22 610.60 618.60 599.50 599.50 0.0M
2023-03-21 599.10 617.20 599.10 617.20 0.0M
2023-03-20 589.90 606.50 586.00 606.10 0.0M
2023-03-17 596.60 601.70 587.80 595.00 0.0M
2023-03-16 596.60 601.20 589.00 601.20 0.0M
2023-03-15 595.80 595.80 588.00 593.00 0.0M
2023-03-14 586.60 600.00 585.30 586.40 0.0M
2023-03-13 599.00 612.50 586.60 587.20 0.0M
2023-03-10 615.00 615.00 593.00 600.30 0.0M
2023-03-09 636.30 636.30 633.90 633.90 0.0M
2023-03-08 638.50 643.70 638.50 643.20 0.0M
2023-03-07 643.70 649.10 643.70 647.10 0.0M
2023-03-06 649.00 652.10 649.00 652.10 0.0M
2023-03-03 642.90 651.20 642.90 651.00 0.0M
2023-03-02 640.00 640.00 639.60 639.60 0.0M
2023-03-01 648.90 648.90 637.20 642.80 0.0M
2023-02-28 647.00 647.00 640.50 642.30 0.0M
2023-02-27 653.40 655.90 648.90 649.00 0.0M
2023-02-24 649.90 650.50 647.40 647.40 0.0M
2023-02-23 646.00 652.60 646.00 652.60 0.0M
2023-02-22 650.00 657.10 650.00 651.40 0.0M
2023-02-21 672.30 672.30 650.80 651.10 0.0M
2023-02-20 667.50 669.70 665.30 666.60 0.0M
2023-02-17 666.40 670.60 665.00 665.00 0.0M
2023-02-16 674.00 678.90 674.00 675.40 0.0M
2023-02-15 676.20 679.10 672.30 679.10 0.0M
2023-02-14 683.30 689.50 683.00 683.00 0.0M
2023-02-13 678.70 681.80 676.50 681.70 0.0M
2023-02-10 667.40 677.20 664.50 677.20 0.0M
2023-02-09 680.60 689.80 669.00 669.00 0.0M
2023-02-08 692.10 692.10 686.70 690.50 0.0M
2023-02-07 689.90 694.20 687.20 688.90 0.0M
2023-02-06 702.30 702.30 696.50 696.50 0.0M
2023-02-03 703.30 704.70 700.90 700.90 0.0M
2023-02-02 689.30 712.70 689.30 708.30 0.0M
2023-02-01 694.10 699.80 694.10 699.80 0.0M
2023-01-31 689.40 694.30 685.00 694.30 0.0M
2023-01-30 701.40 701.40 690.60 690.60 0.0M
2023-01-27 694.90 701.00 694.40 701.00 0.0M
2023-01-26 687.30 694.30 684.90 692.70 0.0M
2023-01-25 686.70 692.00 678.00 678.00 0.0M
2023-01-24 685.10 695.40 684.40 695.40 0.0M
2023-01-23 677.20 688.40 677.20 682.70 0.0M
2023-01-20 673.30 681.10 671.10 671.10 0.0M
2023-01-19 688.60 688.60 675.60 675.60 0.0M
2023-01-18 692.50 699.80 688.20 697.10 0.0M
2023-01-17 694.00 694.00 684.90 684.90 0.0M
2023-01-16 703.00 703.00 692.40 698.10 0.0M
2023-01-13 692.40 705.40 690.50 690.50 0.0M
2023-01-12 704.70 705.20 684.70 693.00 0.0M
2023-01-11 701.40 707.70 699.70 699.70 0.0M
2023-01-10 703.10 703.10 697.80 697.80 0.0M
2023-01-09 695.00 707.40 691.20 707.40 0.0M
2023-01-06 667.10 667.10 667.10 667.10 0.0M
2023-01-05 676.80 682.60 675.00 675.00 0.0M
2023-01-04 671.80 682.10 671.80 682.10 0.0M
2023-01-03 669.90 678.00 669.90 675.10 0.0M
2023-01-02 670.00 677.00 668.80 677.00 0.0M