洛斯公司（Loews）

L
🏛️ 德国 →
85.50
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
2025-09-29 85.50 85.50 85.50 85.50 0.0M
2025-09-26 84.50 84.50 84.50 84.50 0.0M
2025-09-25 84.50 84.50 84.50 84.50 0.0M
2025-09-24 83.00 83.00 83.00 83.00 0.0M
2025-09-23 82.00 82.00 82.00 82.00 0.0M
2025-09-22 82.00 82.00 82.00 82.00 0.0M
2025-09-19 82.00 82.00 82.00 82.00 0.0M
2025-09-18 82.00 82.00 82.00 82.00 0.0M
2025-09-17 80.50 80.50 80.50 80.50 0.0M
2025-09-16 82.00 82.00 82.00 82.00 0.0M
2025-09-15 83.00 83.00 83.00 83.00 0.0M
2025-09-12 83.00 83.50 83.00 83.50 0.0M
2025-09-11 81.50 81.50 81.50 81.50 0.0M
2025-09-10 81.50 81.50 81.50 81.50 0.0M
2025-09-09 81.00 81.00 81.00 81.00 0.0M
2025-09-08 82.00 82.00 82.00 82.00 0.0M
2025-09-05 83.50 83.50 83.50 83.50 0.0M
2025-09-04 82.50 82.50 82.50 82.50 0.0M
2025-09-03 82.50 82.50 82.50 82.50 0.0M
2025-09-02 82.00 82.00 82.00 82.00 0.0M
2025-09-01 82.00 82.00 82.00 82.00 0.0M
2025-08-29 82.50 82.50 82.50 82.50 0.0M
2025-08-28 82.00 82.00 82.00 82.00 0.0M
2025-08-27 82.00 82.00 82.00 82.00 0.0M
2025-08-26 82.00 82.00 82.00 82.00 0.0M
2025-08-25 82.00 82.00 82.00 82.00 0.0M
2025-08-22 83.00 83.00 83.00 83.00 0.0M
2025-08-21 82.50 82.50 82.50 82.50 0.0M
2025-08-20 81.50 81.50 81.50 81.50 0.0M
2025-08-19 80.50 81.00 80.50 81.00 0.0M
2025-08-18 81.00 81.00 80.50 80.50 0.0M
2025-08-15 82.00 82.00 82.00 82.00 0.0M
2025-08-14 81.00 81.00 81.00 81.00 0.0M
2025-08-13 80.00 80.50 80.00 80.50 0.0M
2025-08-12 80.00 80.00 80.00 80.00 0.0M
2025-08-11 80.50 80.50 80.50 80.50 0.0M
2025-08-08 79.50 79.50 79.50 79.50 0.0M
2025-08-07 80.50 80.50 80.50 80.50 0.0M
2025-08-06 80.50 80.50 80.50 80.50 0.0M
2025-08-05 80.50 80.50 80.50 80.50 0.0M
2025-08-04 77.50 77.50 77.50 77.50 0.0M
2025-08-01 78.50 78.50 78.50 78.50 0.0M
2025-07-31 80.00 80.00 79.50 79.50 0.0M
2025-07-30 79.00 79.00 79.00 79.00 0.0M
2025-07-29 78.00 78.00 78.00 78.00 0.0M
2025-07-28 78.50 78.50 78.00 78.00 0.0M
2025-07-25 77.50 77.50 77.50 77.50 0.0M
2025-07-24 78.00 78.00 78.00 78.00 0.0M
2025-07-23 78.50 78.50 78.50 78.50 0.0M
2025-07-22 77.50 78.00 77.50 78.00 0.0M
2025-07-21 79.00 79.00 79.00 79.00 0.0M
2025-07-18 79.50 79.50 79.50 79.50 0.0M
2025-07-17 78.00 78.00 78.00 78.00 0.0M
2025-07-16 77.00 77.00 77.00 77.00 0.0M
2025-07-15 78.50 78.50 78.50 78.50 0.0M
2025-07-14 76.50 76.50 76.50 76.50 0.0M
2025-07-11 76.50 76.50 76.50 76.50 0.0M
2025-07-10 76.50 76.50 76.50 76.50 0.0M
2025-07-09 77.50 78.50 77.50 78.50 0.0M
2025-07-08 78.00 78.00 78.00 78.00 0.0M
2025-07-07 78.50 79.00 78.50 79.00 0.0M
2025-07-04 77.50 77.50 77.50 77.50 0.0M
2025-07-03 77.50 77.50 77.50 77.50 0.0M
2025-07-02 78.50 78.50 78.50 78.50 0.0M
2025-07-01 77.00 77.00 77.00 77.00 0.0M
2025-06-30 77.50 77.50 77.00 77.00 0.0M
2025-06-27 76.50 76.50 76.50 76.50 0.0M
2025-06-26 76.00 76.00 76.00 76.00 0.0M
2025-06-25 77.00 77.00 77.00 77.00 0.0M
2025-06-24 78.00 78.50 78.00 78.00 0.0M
2025-06-23 77.00 77.00 77.00 77.00 0.0M
2025-06-20 76.50 76.50 76.50 76.50 0.0M
2025-06-19 76.50 76.50 76.50 76.50 0.0M
2025-06-18 76.50 76.50 76.50 76.50 0.0M
2025-06-17 76.00 76.00 76.00 76.00 0.0M
2025-06-16 76.50 76.50 76.50 76.50 0.0M
2025-06-13 76.00 76.00 76.00 76.00 0.0M
2025-06-12 76.00 76.00 76.00 76.00 0.0M
2025-06-11 77.00 77.00 77.00 77.00 0.0M
2025-06-10 77.00 77.00 77.00 77.00 0.0M
2025-06-09 77.50 78.50 77.50 78.50 0.0M
2025-06-06 77.50 77.50 77.50 77.50 0.0M
2025-06-05 77.00 77.00 77.00 77.00 0.0M
2025-06-04 78.50 78.50 78.50 78.50 0.0M
2025-06-03 78.00 78.00 78.00 78.00 0.0M
2025-06-02 78.00 78.00 78.00 78.00 0.0M
2025-05-30 78.00 78.00 78.00 78.00 0.0M
2025-05-29 79.00 79.00 79.00 79.00 0.0M
2025-05-28 78.50 78.50 78.50 78.50 0.0M
2025-05-27 77.50 77.50 77.50 77.50 0.0M
2025-05-26 77.50 77.50 77.50 77.50 0.0M
2025-05-23 77.00 77.00 77.00 77.00 0.0M
2025-05-22 77.00 77.00 77.00 77.00 0.0M
2025-05-21 78.00 78.00 78.00 78.00 0.0M
2025-05-20 79.00 79.00 79.00 79.00 0.0M
2025-05-19 79.00 79.00 79.00 79.00 0.0M
2025-05-16 79.00 79.00 79.00 79.00 0.0M
2025-05-15 77.50 77.50 77.50 77.50 0.0M
2025-05-14 79.00 79.00 79.00 79.00 0.0M
2025-05-13 80.00 80.00 80.00 80.00 0.0M
2025-05-12 79.50 79.50 79.50 79.50 0.0M
2025-05-09 78.00 78.00 78.00 78.00 0.0M
2025-05-08 78.00 78.50 78.00 78.50 0.0M
2025-05-07 76.50 76.50 76.50 76.50 0.0M
2025-05-06 76.00 76.00 76.00 76.00 0.0M
2025-05-05 77.00 77.00 77.00 77.00 0.0M
2025-05-02 76.50 76.50 76.50 76.50 0.0M
2025-04-30 76.00 76.00 75.50 75.50 0.0M
2025-04-29 75.50 75.50 75.50 75.50 0.0M
2025-04-28 74.50 74.50 74.50 74.50 0.0M
2025-04-25 76.00 76.00 75.50 75.50 0.0M
2025-04-24 75.50 75.50 75.50 75.50 0.0M
2025-04-23 76.00 76.00 76.00 76.00 0.0M
2025-04-22 72.50 75.00 72.50 75.00 0.0M
2025-04-17 75.50 75.50 75.50 75.50 0.0M
2025-04-16 74.50 74.50 74.50 74.50 0.0M
2025-04-15 75.50 75.50 75.50 75.50 0.0M
2025-04-14 74.50 76.00 74.50 76.00 0.0M
2025-04-11 76.00 76.00 76.00 76.00 0.0M
2025-04-10 78.00 78.00 78.00 78.00 0.0M
2025-04-09 72.00 72.00 72.00 72.00 0.0M
2025-04-08 74.50 74.50 74.50 74.50 0.0M
2025-04-07 74.50 74.50 74.50 74.50 0.0M
2025-04-04 82.00 82.00 82.00 82.00 0.0M
2025-04-03 82.50 82.50 82.50 82.50 0.0M
2025-04-02 85.00 85.00 84.00 84.00 0.0M
2025-04-01 85.00 85.50 85.00 85.00 0.0M
2025-03-31 83.50 83.50 83.50 83.50 0.0M
2025-03-28 84.50 84.50 84.50 84.50 0.0M
2025-03-27 84.00 84.00 84.00 84.00 0.0M
2025-03-26 82.50 82.50 82.50 82.50 0.0M
2025-03-25 81.50 81.50 81.50 81.50 0.0M
2025-03-24 81.00 81.00 81.00 81.00 0.0M
2025-03-21 81.00 81.00 81.00 81.00 0.0M
2025-03-20 80.50 80.50 80.50 80.50 0.0M
2025-03-19 79.50 79.50 79.50 79.50 0.0M
2025-03-18 80.00 80.00 80.00 80.00 0.0M
2025-03-17 79.00 79.00 79.00 79.00 0.0M
2025-03-14 78.50 78.50 78.50 78.50 0.0M
2025-03-13 77.00 77.00 77.00 77.00 0.0M
2025-03-12 77.50 77.50 77.50 77.50 0.0M
2025-03-11 78.00 78.00 78.00 78.00 0.0M
2025-03-10 78.50 78.50 78.50 78.50 0.0M
2025-03-07 78.00 78.00 78.00 78.00 0.0M
2025-03-06 78.50 78.50 78.00 78.00 0.0M
2025-03-05 79.50 79.50 79.50 79.50 0.0M
2025-03-04 83.00 83.00 83.00 83.00 0.0M
2025-03-03 83.00 83.00 83.00 83.00 0.0M
2025-02-28 82.50 82.50 82.50 82.50 0.0M
2025-02-27 80.00 80.00 80.00 80.00 0.0M
2025-02-26 81.00 81.00 81.00 81.00 0.0M
2025-02-25 80.50 80.50 80.50 80.50 0.0M
2025-02-24 78.50 80.00 78.50 80.00 0.0M
2025-02-21 79.00 79.00 79.00 79.00 0.0M
2025-02-20 79.50 79.50 79.50 79.50 0.0M
2025-02-19 79.50 79.50 79.50 79.50 0.0M
2025-02-18 79.00 79.00 79.00 79.00 0.0M
2025-02-17 79.00 79.00 79.00 79.00 0.0M
2025-02-14 80.50 80.50 80.50 80.50 0.0M
2025-02-13 79.50 79.50 79.50 79.50 0.0M
2025-02-12 81.50 82.00 81.50 82.00 0.0M
2025-02-11 83.00 83.00 83.00 83.00 0.0M
2025-02-10 84.00 84.00 84.00 84.00 0.0M
2025-02-07 83.50 83.50 83.50 83.50 0.0M
2025-02-06 83.00 83.50 83.00 83.50 0.0M
2025-02-05 82.50 82.50 82.50 82.50 0.0M
2025-02-04 82.50 82.50 82.50 82.50 0.0M
2025-02-03 82.50 82.50 82.50 82.50 0.0M
2025-01-31 82.50 82.50 82.50 82.50 0.0M
2025-01-30 82.50 83.00 82.50 83.00 0.0M
2025-01-29 82.00 82.00 81.50 81.50 0.0M
2025-01-28 82.50 82.50 82.50 82.50 0.0M
2025-01-27 79.50 79.50 79.50 79.50 0.0M
2025-01-24 80.00 80.50 80.00 80.50 0.0M
2025-01-23 81.00 81.00 81.00 81.00 0.0M
2025-01-22 83.00 83.00 83.00 83.00 0.0M
2025-01-21 83.00 83.00 83.00 83.00 0.0M
2025-01-20 83.50 83.50 83.50 83.50 0.0M
2025-01-17 83.50 83.50 83.50 83.50 0.0M
2025-01-16 82.50 82.50 82.50 82.50 0.0M
2025-01-15 81.00 81.00 81.00 81.00 0.0M
2025-01-14 80.00 80.00 80.00 80.00 0.0M
2025-01-13 79.00 79.00 79.00 79.00 0.0M
2025-01-10 80.50 80.50 80.50 80.50 0.0M
2025-01-09 80.50 80.50 80.50 80.50 0.0M
2025-01-08 80.00 80.00 80.00 80.00 0.0M
2025-01-07 79.00 79.00 79.00 79.00 0.0M
2025-01-06 81.50 81.50 81.50 81.50 0.0M
2025-01-03 82.00 82.00 82.00 82.00 0.0M
2025-01-02 83.00 83.00 83.00 83.00 0.0M