赢创工业集团

EVKn
🏛️ 德国 →
14.60
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
2023-12-29 18.52 18.56 18.47 18.50 0.2M
2023-12-28 18.49 18.53 18.40 18.49 0.5M
2023-12-27 18.44 18.52 18.36 18.44 0.6M
2023-12-22 18.37 18.50 18.35 18.43 0.4M
2023-12-21 18.39 18.54 18.25 18.41 0.4M
2023-12-20 18.40 18.52 18.29 18.47 0.9M
2023-12-19 18.10 18.38 18.10 18.35 0.8M
2023-12-18 17.92 18.15 17.84 18.13 0.6M
2023-12-15 17.90 18.08 17.85 18.03 1.9M
2023-12-14 17.75 17.97 17.62 17.87 1.4M
2023-12-13 17.32 17.66 17.32 17.44 1.2M
2023-12-12 17.45 17.59 17.32 17.32 1.0M
2023-12-11 17.47 17.47 17.23 17.43 0.9M
2023-12-08 17.42 17.57 17.27 17.49 0.7M
2023-12-07 17.23 17.53 17.08 17.43 1.1M
2023-12-06 17.46 17.46 17.07 17.26 1.1M
2023-12-05 17.33 17.48 17.18 17.43 0.8M
2023-12-04 17.37 17.47 17.28 17.37 0.6M
2023-12-01 17.24 17.39 17.14 17.39 0.8M
2023-11-30 17.42 17.55 17.15 17.15 4.1M
2023-11-29 17.45 17.60 17.36 17.41 0.9M
2023-11-28 17.50 17.54 17.38 17.46 0.8M
2023-11-27 17.68 17.75 17.48 17.50 0.7M
2023-11-24 17.80 17.82 17.52 17.71 0.8M
2023-11-23 17.41 17.53 17.33 17.50 0.7M
2023-11-22 17.52 17.60 17.30 17.36 1.5M
2023-11-21 17.91 18.14 17.51 17.53 2.3M
2023-11-20 18.55 18.55 18.25 18.41 0.7M
2023-11-17 18.52 18.68 18.47 18.50 0.9M
2023-11-16 18.62 18.69 18.31 18.34 0.6M
2023-11-15 18.56 18.84 18.50 18.63 0.6M
2023-11-14 18.32 18.59 18.08 18.52 0.7M
2023-11-13 18.16 18.35 18.03 18.30 0.5M
2023-11-10 18.08 18.26 17.80 18.06 1.4M
2023-11-09 17.93 18.66 17.92 18.24 1.1M
2023-11-08 17.52 17.94 17.35 17.92 0.6M
2023-11-07 17.54 18.04 17.54 17.76 0.9M
2023-11-06 17.96 17.96 17.58 17.62 0.6M
2023-11-03 17.73 18.13 17.72 17.90 0.6M
2023-11-02 17.40 17.85 17.27 17.64 0.7M
2023-11-01 17.44 17.47 17.26 17.31 0.5M
2023-10-31 16.97 17.44 16.97 17.36 0.8M
2023-10-30 16.57 16.88 16.57 16.88 0.9M
2023-10-27 16.18 16.65 16.16 16.52 0.9M
2023-10-26 15.83 16.25 15.79 16.18 0.5M
2023-10-25 16.25 16.32 15.83 15.97 0.9M
2023-10-24 16.31 16.36 16.20 16.29 0.4M
2023-10-23 16.41 16.43 16.11 16.29 0.5M
2023-10-20 16.50 16.62 16.41 16.41 0.7M
2023-10-19 16.64 16.81 16.53 16.57 0.9M
2023-10-18 16.90 16.95 16.69 16.73 0.4M
2023-10-17 16.97 17.05 16.75 16.91 0.7M
2023-10-16 17.15 17.34 17.05 17.06 0.6M
2023-10-13 17.03 17.16 17.01 17.12 0.8M
2023-10-12 17.35 17.37 16.97 16.98 0.5M
2023-10-11 17.15 17.36 17.15 17.26 0.5M
2023-10-10 17.03 17.31 17.03 17.24 0.7M
2023-10-09 17.00 17.03 16.72 16.90 0.6M
2023-10-06 16.96 17.19 16.89 17.12 0.7M
2023-10-05 17.11 17.15 16.91 16.92 0.5M
2023-10-04 16.74 17.20 16.71 17.07 1.0M
2023-10-03 16.90 16.93 16.73 16.83 0.7M
2023-10-02 17.39 17.46 16.96 16.99 0.9M
2023-09-29 17.33 17.52 17.25 17.33 0.9M
2023-09-28 17.36 17.40 17.04 17.20 0.9M
2023-09-27 17.37 17.53 17.29 17.34 1.0M
2023-09-26 17.47 17.50 17.25 17.39 1.0M
2023-09-25 17.81 17.84 17.25 17.52 1.1M
2023-09-22 17.80 17.95 17.70 17.82 0.8M
2023-09-21 17.96 17.98 17.75 17.90 1.0M
2023-09-20 17.78 18.17 17.78 18.08 0.7M
2023-09-19 17.82 17.88 17.62 17.75 0.9M
2023-09-18 18.17 18.26 17.83 17.88 0.9M
2023-09-15 18.20 18.35 18.13 18.19 2.2M
2023-09-14 17.68 18.11 17.62 17.99 1.4M
2023-09-13 17.53 17.75 17.51 17.64 0.8M
2023-09-12 17.88 17.92 17.48 17.61 0.8M
2023-09-11 17.92 18.02 17.82 17.83 0.7M
2023-09-08 17.89 17.90 17.51 17.81 0.9M
2023-09-07 18.05 18.05 17.80 17.84 0.6M
2023-09-06 17.66 18.21 17.62 18.09 0.8M
2023-09-05 17.64 17.92 17.64 17.77 0.7M
2023-09-04 17.80 17.88 17.65 17.70 0.6M
2023-09-01 17.75 17.80 17.65 17.75 0.5M
2023-08-31 17.75 17.90 17.68 17.71 1.0M
2023-08-30 17.69 17.75 17.62 17.70 0.6M
2023-08-29 17.52 17.68 17.52 17.63 0.8M
2023-08-28 17.45 17.50 17.35 17.40 0.4M
2023-08-25 17.29 17.46 17.29 17.31 0.3M
2023-08-24 17.39 17.45 17.24 17.33 0.5M
2023-08-23 17.55 17.57 17.34 17.35 0.5M
2023-08-22 17.52 17.68 17.43 17.50 0.6M
2023-08-21 17.62 17.74 17.44 17.45 0.7M
2023-08-18 17.67 17.72 17.51 17.63 0.5M
2023-08-17 17.65 17.83 17.64 17.80 0.6M
2023-08-16 17.63 17.85 17.57 17.73 0.4M
2023-08-15 17.93 17.94 17.60 17.66 0.6M
2023-08-14 17.95 18.08 17.85 17.97 0.4M
2023-08-11 18.04 18.16 17.97 17.98 0.5M
2023-08-10 17.96 18.50 17.95 18.18 0.6M
2023-08-09 18.33 18.38 18.19 18.27 0.5M
2023-08-08 18.26 18.35 18.04 18.11 0.8M
2023-08-07 18.33 18.48 18.25 18.35 0.3M
2023-08-04 18.46 18.46 18.19 18.39 0.5M
2023-08-03 18.42 18.49 18.32 18.46 0.4M
2023-08-02 18.51 18.67 18.38 18.56 0.6M
2023-08-01 18.70 18.82 18.62 18.67 0.4M
2023-07-31 18.83 18.93 18.72 18.81 0.8M
2023-07-28 18.55 18.99 18.43 18.89 0.7M
2023-07-27 18.58 18.78 18.52 18.60 0.6M
2023-07-26 18.62 18.63 18.36 18.52 0.5M
2023-07-25 18.32 18.65 18.26 18.53 0.6M
2023-07-24 18.34 18.38 18.23 18.28 1.1M
2023-07-21 18.42 18.46 18.28 18.40 0.6M
2023-07-20 18.35 18.50 18.30 18.41 0.8M
2023-07-19 18.05 18.49 18.04 18.31 0.8M
2023-07-18 18.18 18.52 18.07 18.48 0.4M
2023-07-17 18.15 18.31 18.11 18.17 0.5M
2023-07-14 18.47 18.58 18.22 18.28 0.7M
2023-07-13 18.50 18.64 18.44 18.54 0.8M
2023-07-12 18.07 18.59 17.93 18.53 0.9M
2023-07-11 17.52 18.07 17.52 18.04 1.1M
2023-07-10 17.75 18.20 17.20 17.55 1.7M
2023-07-07 17.00 17.82 17.00 17.74 1.2M
2023-07-06 17.33 17.43 16.96 17.00 0.8M
2023-07-05 17.49 17.62 17.37 17.48 1.3M
2023-07-04 17.38 17.64 17.30 17.54 0.6M
2023-07-03 17.33 17.51 17.26 17.42 0.9M
2023-06-30 17.21 17.49 17.15 17.43 1.1M
2023-06-29 17.14 17.20 16.97 17.12 0.8M
2023-06-28 16.89 17.32 16.88 17.29 1.4M
2023-06-27 17.07 17.11 16.69 16.86 1.0M
2023-06-26 16.79 17.05 16.68 17.02 0.7M
2023-06-23 16.67 16.77 16.48 16.67 1.0M
2023-06-22 16.64 16.98 16.62 16.74 0.8M
2023-06-21 16.82 16.82 16.53 16.74 0.9M
2023-06-20 16.87 17.35 16.52 16.80 2.6M
2023-06-19 17.66 17.66 17.34 17.41 0.9M
2023-06-16 17.90 17.90 17.64 17.76 2.1M
2023-06-15 18.20 18.25 17.61 17.87 1.1M
2023-06-14 18.14 18.48 17.86 18.29 1.2M
2023-06-13 18.18 18.18 17.76 18.15 0.7M
2023-06-12 18.09 18.15 17.90 18.10 0.7M
2023-06-09 18.53 18.53 17.94 17.99 0.9M
2023-06-08 18.44 18.81 18.43 18.56 0.7M
2023-06-07 18.46 18.62 18.25 18.43 1.0M
2023-06-06 18.53 18.55 18.26 18.42 0.4M
2023-06-05 18.50 18.70 18.42 18.55 0.7M
2023-06-02 17.85 18.43 17.85 18.38 1.0M
2023-06-01 17.80 17.82 17.55 17.70 1.2M
2023-05-31 19.17 19.18 18.75 18.75 2.1M
2023-05-30 19.60 19.60 19.30 19.30 1.0M
2023-05-29 19.80 19.80 19.47 19.56 0.2M
2023-05-26 19.75 19.79 19.44 19.67 0.8M
2023-05-25 20.28 20.32 19.48 19.67 1.2M
2023-05-24 19.55 20.46 19.47 20.23 1.9M
2023-05-23 19.50 19.71 19.45 19.69 0.6M
2023-05-22 19.51 19.66 19.42 19.58 0.5M
2023-05-19 19.60 19.80 19.51 19.51 0.6M
2023-05-18 19.26 19.66 19.20 19.55 0.8M
2023-05-17 19.05 19.23 18.93 19.14 0.6M
2023-05-16 19.53 19.54 19.12 19.14 0.7M
2023-05-15 19.56 19.73 19.52 19.64 0.5M
2023-05-12 19.49 19.49 19.31 19.45 0.9M
2023-05-11 19.42 19.62 19.28 19.36 0.7M
2023-05-10 19.56 19.56 19.19 19.40 0.8M
2023-05-09 19.01 19.61 18.95 19.46 1.1M
2023-05-08 19.77 19.77 19.46 19.50 0.6M
2023-05-05 19.23 19.98 19.17 19.76 1.2M
2023-05-04 19.25 19.33 18.99 19.09 0.8M
2023-05-03 19.28 19.47 19.15 19.32 0.5M
2023-05-02 19.83 19.94 19.14 19.15 0.8M
2023-04-28 19.28 19.76 19.18 19.76 0.9M
2023-04-27 19.52 19.52 19.03 19.19 0.9M
2023-04-26 19.35 19.60 19.14 19.53 0.8M
2023-04-25 19.66 19.70 19.42 19.46 0.5M
2023-04-24 19.49 19.78 19.40 19.76 0.4M
2023-04-21 19.57 19.60 19.35 19.52 0.5M
2023-04-20 19.74 19.74 19.53 19.59 0.4M
2023-04-19 19.57 19.85 19.50 19.78 0.4M
2023-04-18 19.74 19.88 19.61 19.61 0.6M
2023-04-17 19.46 19.75 19.45 19.70 0.5M
2023-04-14 19.21 19.51 19.18 19.43 0.6M
2023-04-13 19.23 19.37 19.10 19.11 0.8M
2023-04-12 19.28 19.34 19.03 19.22 0.7M
2023-04-11 19.06 19.29 19.06 19.21 0.6M
2023-04-06 18.80 18.93 18.70 18.78 0.6M
2023-04-05 19.12 19.17 18.67 18.79 0.6M
2023-04-04 19.30 19.54 19.11 19.11 0.7M
2023-04-03 19.23 19.27 18.85 19.27 1.1M
2023-03-31 19.30 19.47 19.17 19.36 1.1M
2023-03-30 19.16 19.37 19.13 19.25 0.7M
2023-03-29 19.00 19.17 18.78 19.06 0.6M
2023-03-28 18.87 18.97 18.61 18.87 0.6M
2023-03-27 18.73 18.78 18.47 18.71 0.7M
2023-03-24 18.98 18.98 18.19 18.43 1.1M
2023-03-23 18.95 19.23 18.84 19.10 0.6M
2023-03-22 19.23 19.33 19.07 19.08 0.7M
2023-03-21 19.02 19.36 18.97 19.22 0.6M
2023-03-20 18.37 18.93 18.15 18.85 0.6M
2023-03-17 18.81 18.99 18.26 18.50 4.9M
2023-03-16 18.87 19.03 18.48 18.78 1.5M
2023-03-15 19.51 19.55 18.57 18.57 1.5M
2023-03-14 19.31 19.59 19.11 19.52 0.9M
2023-03-13 20.22 20.22 19.13 19.31 1.3M
2023-03-10 19.82 20.13 19.76 20.06 1.0M
2023-03-09 20.49 20.52 20.13 20.18 0.9M
2023-03-08 20.50 20.51 20.04 20.50 0.9M
2023-03-07 21.00 21.08 20.60 20.60 1.0M
2023-03-06 20.89 21.20 20.86 21.06 1.1M
2023-03-03 20.41 20.87 20.39 20.87 0.8M
2023-03-02 20.08 20.32 19.80 20.22 1.2M
2023-03-01 20.36 20.46 20.13 20.23 0.8M
2023-02-28 20.12 20.25 20.00 20.23 1.1M
2023-02-27 20.22 20.54 20.18 20.28 0.8M
2023-02-24 20.26 20.34 19.96 20.08 1.4M
2023-02-23 20.41 20.45 20.26 20.28 0.5M
2023-02-22 20.51 20.51 20.00 20.29 0.6M
2023-02-21 20.35 20.46 20.10 20.24 0.5M
2023-02-20 20.07 20.50 20.07 20.40 0.4M
2023-02-17 20.00 20.06 19.86 20.01 0.5M
2023-02-16 20.15 20.32 19.92 20.14 0.6M
2023-02-15 20.11 20.22 20.03 20.03 0.8M
2023-02-14 20.30 20.33 20.01 20.10 0.6M
2023-02-13 20.40 20.43 20.14 20.21 0.5M
2023-02-10 20.52 20.65 20.05 20.24 0.7M
2023-02-09 20.80 21.00 20.61 20.65 0.7M
2023-02-08 21.13 21.35 20.89 20.90 0.5M
2023-02-07 21.20 21.25 20.86 20.90 0.8M
2023-02-06 21.50 21.68 21.15 21.15 1.6M
2023-02-03 21.13 21.70 21.01 21.60 1.5M
2023-02-02 20.68 21.29 20.63 21.26 0.9M
2023-02-01 20.37 20.61 20.32 20.56 0.6M
2023-01-31 20.24 20.36 20.09 20.36 0.7M
2023-01-30 20.36 20.36 20.20 20.26 0.5M
2023-01-27 20.38 20.45 20.22 20.40 0.5M
2023-01-26 20.29 20.39 20.06 20.29 0.7M
2023-01-25 20.21 20.27 20.11 20.20 0.6M
2023-01-24 20.24 20.33 20.10 20.20 0.8M
2023-01-23 20.20 20.28 20.01 20.15 0.7M
2023-01-20 19.93 20.12 19.84 20.05 0.9M
2023-01-19 19.86 19.96 19.63 19.73 0.9M
2023-01-18 19.98 20.12 19.88 20.00 0.7M
2023-01-17 19.73 20.04 19.67 19.95 0.6M
2023-01-16 19.74 19.90 19.45 19.71 0.8M
2023-01-13 19.50 19.78 19.42 19.68 0.6M
2023-01-12 19.44 19.66 19.28 19.59 0.7M
2023-01-11 19.30 19.55 19.17 19.36 1.3M
2023-01-10 19.70 19.72 19.24 19.30 0.9M
2023-01-09 19.94 20.01 19.72 19.83 0.7M
2023-01-06 19.73 19.88 19.44 19.85 0.7M
2023-01-05 19.49 19.88 19.46 19.66 0.9M
2023-01-04 18.70 19.70 18.67 19.58 1.5M
2023-01-03 18.46 19.16 18.42 18.58 1.0M
2023-01-02 18.05 18.52 18.02 18.45 0.5M