任天堂

7974
🏛️ 德国 →
73.76
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
2024-12-30 56.70 56.96 56.64 56.64 0.0M
2024-12-27 57.32 57.32 56.16 56.16 0.0M
2024-12-23 56.60 56.68 56.00 56.16 0.0M
2024-12-20 56.46 57.50 55.00 56.10 0.0M
2024-12-19 57.42 58.24 57.18 58.10 0.0M
2024-12-18 57.46 58.24 57.42 57.42 0.0M
2024-12-17 58.68 59.76 58.68 58.90 0.0M
2024-12-16 56.76 57.58 56.52 56.52 0.0M
2024-12-13 57.00 57.02 56.32 56.32 0.0M
2024-12-12 56.62 57.54 56.62 56.84 0.0M
2024-12-11 57.26 57.52 57.22 57.22 0.0M
2024-12-10 56.02 56.72 56.02 56.44 0.0M
2024-12-09 57.62 58.04 57.62 57.74 0.0M
2024-12-06 57.58 57.58 56.62 56.62 0.0M
2024-12-05 58.82 59.30 58.22 58.62 0.0M
2024-12-04 57.60 58.68 57.60 58.30 0.0M
2024-12-03 57.18 57.18 56.38 56.38 0.0M
2024-12-02 55.48 56.16 55.42 56.04 0.0M
2024-11-29 54.90 55.60 54.44 54.44 0.0M
2024-11-28 54.10 54.82 53.90 54.50 0.0M
2024-11-27 52.62 54.18 52.62 52.86 0.0M
2024-11-26 51.68 51.68 51.18 51.18 0.0M
2024-11-25 50.30 50.98 50.30 50.32 0.0M
2024-11-22 50.12 51.02 50.12 50.32 0.0M
2024-11-21 50.62 50.62 50.34 50.34 0.0M
2024-11-20 49.56 50.38 49.56 49.74 0.0M
2024-11-19 49.71 49.74 49.71 49.74 0.0M
2024-11-18 49.50 50.18 49.50 50.18 0.0M
2024-11-15 49.72 50.24 49.70 49.70 0.0M
2024-11-14 48.89 49.57 48.89 49.57 0.0M
2024-11-13 49.80 49.80 48.86 49.16 0.0M
2024-11-12 50.98 50.98 50.40 50.40 0.0M
2024-11-11 50.02 50.74 49.84 50.74 0.0M
2024-11-08 50.00 50.18 49.49 49.69 0.0M
2024-11-07 48.86 50.04 48.65 50.00 0.0M
2024-11-06 48.61 49.80 48.31 49.80 0.0M
2024-11-05 45.50 46.50 45.50 46.01 0.0M
2024-11-04 48.87 48.87 47.40 47.40 0.0M
2024-11-01 47.91 48.98 47.91 48.03 0.0M
2024-10-31 48.08 48.70 48.08 48.70 0.0M
2024-10-30 48.63 49.07 47.71 47.71 0.0M
2024-10-29 49.44 49.44 48.68 48.68 0.0M
2024-10-28 49.72 49.72 49.68 49.68 0.0M
2024-10-25 49.08 49.08 48.44 48.44 0.0M
2024-10-24 48.69 49.41 48.68 48.68 0.0M
2024-10-23 48.56 49.49 48.56 48.62 0.0M
2024-10-22 48.81 48.81 48.46 48.46 0.0M
2024-10-21 49.90 50.00 49.28 49.28 0.0M
2024-10-18 49.82 49.98 49.82 49.94 0.0M
2024-10-17 48.80 49.66 48.80 49.30 0.0M
2024-10-16 48.60 48.76 48.60 48.76 0.0M
2024-10-15 48.38 49.23 47.92 48.07 0.0M
2024-10-14 49.28 49.28 47.91 48.00 0.0M
2024-10-11 48.79 48.79 48.08 48.08 0.0M
2024-10-10 48.07 48.31 48.07 48.31 0.0M
2024-10-09 47.96 48.34 47.96 48.34 0.0M
2024-10-08 48.79 49.00 48.34 48.82 0.0M
2024-10-07 49.29 50.32 49.16 49.16 0.0M
2024-10-04 47.61 47.61 47.61 47.61 0.0M
2024-10-03 47.38 47.98 47.36 47.36 0.0M
2024-10-02 47.71 48.49 47.71 47.81 0.0M
2024-10-01 47.72 48.51 47.72 47.82 0.0M
2024-09-30 48.54 48.74 48.05 48.10 0.0M
2024-09-27 48.91 49.79 48.06 48.06 0.0M
2024-09-26 49.21 50.16 49.21 49.46 0.0M
2024-09-25 47.70 48.19 47.47 47.47 0.0M
2024-09-24 48.64 48.64 47.81 47.81 0.0M
2024-09-23 47.99 48.92 47.99 48.60 0.0M
2024-09-20 48.03 48.48 47.69 47.69 0.0M
2024-09-19 47.99 48.98 47.99 48.98 0.0M
2024-09-18 47.81 48.51 47.81 48.32 0.0M
2024-09-17 48.04 49.22 47.82 47.82 0.0M
2024-09-16 48.19 49.07 48.13 48.23 0.0M
2024-09-13 48.60 48.60 48.01 48.01 0.0M
2024-09-12 47.99 48.79 47.99 48.79 0.0M
2024-09-11 48.27 48.72 48.27 48.46 0.0M
2024-09-10 48.52 49.23 48.37 48.37 0.0M
2024-09-09 48.52 49.10 48.52 49.10 0.0M
2024-09-06 48.22 48.22 47.71 47.71 0.0M
2024-09-05 48.25 48.32 48.25 48.32 0.0M
2024-09-04 47.68 48.37 47.61 47.81 0.0M
2024-09-03 49.00 49.00 47.99 48.25 0.0M
2024-09-02 49.21 49.21 48.63 48.63 0.0M
2024-08-30 48.94 49.06 48.68 48.68 0.0M
2024-08-29 49.35 49.35 48.51 48.51 0.0M
2024-08-28 49.69 49.69 49.01 49.01 0.0M
2024-08-27 50.22 50.22 49.52 49.52 0.0M
2024-08-26 49.80 50.56 49.80 50.56 0.0M
2024-08-23 50.32 51.30 50.22 50.70 0.0M
2024-08-22 50.78 51.58 50.36 50.36 0.0M
2024-08-21 50.70 50.70 50.56 50.56 0.0M
2024-08-20 49.37 49.78 49.34 49.78 0.0M
2024-08-19 50.18 50.18 49.36 49.36 0.0M
2024-08-16 49.08 49.15 49.00 49.06 0.0M
2024-08-15 49.31 49.31 49.30 49.30 0.0M
2024-08-14 49.01 49.69 48.57 48.57 0.0M
2024-08-13 47.97 47.97 47.97 47.97 0.0M
2024-08-12 48.90 48.90 48.20 48.20 0.0M
2024-08-09 48.55 48.90 48.01 48.01 0.0M
2024-08-08 46.98 46.98 46.98 46.98 0.0M
2024-08-07 48.20 48.60 46.81 46.81 0.0M
2024-08-06 47.03 47.26 46.13 47.26 0.0M
2024-08-05 41.50 44.99 40.50 43.89 0.0M
2024-08-02 47.31 47.31 44.81 45.79 0.0M
2024-08-01 49.41 49.74 48.60 48.60 0.0M
2024-07-31 50.56 50.56 50.26 50.26 0.0M
2024-07-30 49.62 50.18 49.59 49.59 0.0M
2024-07-29 49.71 50.56 49.71 49.80 0.0M
2024-07-26 49.24 50.26 49.24 49.27 0.0M
2024-07-25 50.04 50.04 49.13 49.13 0.0M
2024-07-24 50.04 50.04 49.59 49.59 0.0M
2024-07-23 49.56 50.52 49.56 49.59 0.0M
2024-07-22 50.28 50.60 50.06 50.06 0.0M
2024-07-19 49.43 50.18 49.43 50.18 0.0M
2024-07-18 50.60 50.60 49.61 49.88 0.0M
2024-07-17 50.30 50.80 50.10 50.10 0.0M
2024-07-16 50.60 51.00 50.60 50.66 0.0M
2024-07-15 51.46 51.48 51.46 51.48 0.0M
2024-07-12 51.82 51.82 51.62 51.62 0.0M
2024-07-11 51.60 52.50 51.52 51.52 0.0M
2024-07-10 50.82 52.28 50.82 51.50 0.0M
2024-07-09 50.72 51.68 50.72 50.80 0.0M
2024-07-08 50.34 50.50 50.34 50.50 0.0M
2024-07-05 50.56 51.00 50.56 50.80 0.0M
2024-07-04 50.32 51.00 50.04 50.04 0.0M
2024-07-03 51.06 51.08 50.82 50.82 0.0M
2024-07-02 50.52 52.16 50.52 51.10 0.0M
2024-07-01 50.94 50.94 50.88 50.88 0.0M
2024-06-28 49.50 50.16 49.28 49.28 0.0M
2024-06-27 49.86 50.48 49.86 49.92 0.0M
2024-06-26 50.22 50.22 49.82 49.82 0.0M
2024-06-25 50.00 50.76 50.00 50.26 0.0M
2024-06-24 49.98 49.98 49.31 49.31 0.0M
2024-06-21 49.52 50.28 49.52 50.28 0.0M
2024-06-20 49.33 50.34 49.33 49.56 0.0M
2024-06-19 50.76 51.30 49.59 49.59 0.0M
2024-06-18 51.68 52.10 50.96 51.28 0.0M
2024-06-17 50.36 50.38 49.59 49.59 0.0M
2024-06-14 49.42 50.60 49.42 49.82 0.0M
2024-06-13 49.87 49.87 48.21 49.20 0.0M
2024-06-12 50.32 50.48 50.12 50.12 0.0M
2024-06-11 50.80 50.94 50.80 50.94 0.0M
2024-06-10 52.20 52.30 51.10 52.30 0.0M
2024-06-07 52.08 52.24 51.42 51.42 0.0M
2024-06-06 51.54 52.32 51.50 51.72 0.0M
2024-06-05 52.08 52.20 51.24 51.58 0.0M
2024-06-04 52.08 52.44 51.88 51.88 0.0M
2024-06-03 50.56 50.56 50.56 50.56 0.0M
2024-05-31 49.60 50.00 49.60 50.00 0.0M
2024-05-30 49.01 49.77 49.01 49.03 0.0M
2024-05-29 47.70 48.78 47.70 48.06 0.0M
2024-05-28 47.91 48.35 47.71 47.71 0.0M
2024-05-27 48.89 48.89 48.80 48.80 0.0M
2024-05-24 48.16 48.50 48.16 48.50 0.0M
2024-05-23 48.66 48.66 48.19 48.19 0.0M
2024-05-22 49.03 49.11 49.03 49.11 0.0M
2024-05-21 49.00 49.88 49.00 49.88 0.0M
2024-05-20 49.03 49.98 49.03 49.60 0.0M
2024-05-17 49.82 50.70 49.82 50.70 0.0M
2024-05-16 50.44 50.80 50.14 50.14 0.0M
2024-05-15 49.48 49.95 49.20 49.20 0.0M
2024-05-14 49.93 50.18 49.50 49.73 0.0M
2024-05-13 48.09 48.09 47.90 47.97 0.0M
2024-05-10 46.36 47.19 46.36 47.00 0.0M
2024-05-09 45.11 45.69 45.11 45.40 0.0M
2024-05-08 44.97 44.97 44.00 44.00 0.0M
2024-05-07 47.00 47.19 44.50 46.00 0.0M
2024-05-06 45.61 46.39 45.60 46.00 0.0M
2024-05-03 46.22 46.43 45.72 45.72 0.0M
2024-05-02 45.07 45.79 45.07 45.79 0.0M
2024-04-30 45.56 46.09 45.56 45.65 0.0M
2024-04-29 45.76 46.20 45.76 46.08 0.0M
2024-04-26 45.30 46.04 45.30 46.04 0.0M
2024-04-25 44.74 44.98 44.25 44.25 0.0M
2024-04-24 45.50 45.85 45.00 45.00 0.0M
2024-04-23 45.18 45.74 45.18 45.50 0.0M
2024-04-22 45.00 45.40 45.00 45.36 0.0M
2024-04-19 45.59 45.59 45.00 45.00 0.0M
2024-04-18 46.30 46.30 46.30 46.30 0.0M
2024-04-17 46.56 46.56 45.81 45.81 0.0M
2024-04-16 45.66 46.27 45.49 45.49 0.0M
2024-04-15 46.39 47.09 46.39 47.09 0.0M
2024-04-12 46.87 47.48 46.87 47.26 0.0M
2024-04-11 46.73 47.05 46.56 46.56 0.0M
2024-04-10 46.74 47.50 46.61 46.85 0.0M
2024-04-09 48.00 48.00 47.37 47.37 0.0M
2024-04-08 48.20 48.23 47.58 47.98 0.0M
2024-04-05 47.80 47.80 46.72 46.72 0.0M
2024-04-04 47.64 48.00 47.31 47.31 0.0M
2024-04-03 47.70 48.14 46.95 47.51 0.0M
2024-04-02 49.92 50.00 49.34 49.34 0.0M
2024-03-28 49.96 50.88 49.96 49.98 0.0M
2024-03-27 51.48 51.74 50.82 50.94 0.0M
2024-03-26 50.08 51.02 50.08 50.30 0.0M
2024-03-25 50.84 51.18 50.36 50.36 0.0M
2024-03-22 51.08 51.70 50.86 50.86 0.0M
2024-03-21 51.02 51.12 50.58 50.58 0.0M
2024-03-20 50.88 51.50 50.56 50.58 0.0M
2024-03-19 51.20 51.38 50.30 50.88 0.0M
2024-03-18 51.00 51.08 50.60 51.08 0.0M
2024-03-15 50.78 51.30 50.56 50.56 0.0M
2024-03-14 50.74 51.26 50.42 50.42 0.0M
2024-03-13 50.76 51.00 50.48 50.48 0.0M
2024-03-12 51.18 51.26 50.80 50.80 0.0M
2024-03-11 51.42 51.42 50.94 50.94 0.0M
2024-03-08 50.54 50.54 50.26 50.26 0.0M
2024-03-07 50.94 51.98 50.94 51.10 0.0M
2024-03-06 50.86 51.70 50.86 50.88 0.0M
2024-03-05 51.18 51.96 50.96 51.06 0.0M
2024-03-04 51.74 51.74 50.66 51.38 0.0M
2024-03-01 51.62 52.48 51.62 51.72 0.0M
2024-02-29 52.18 52.18 50.88 51.18 0.0M
2024-02-28 51.70 51.78 50.68 50.68 0.0M
2024-02-27 52.32 52.34 51.60 51.60 0.0M
2024-02-26 52.68 54.30 52.62 53.68 0.0M
2024-02-23 51.96 53.20 51.26 51.38 0.0M
2024-02-22 52.14 52.38 51.20 51.20 0.0M
2024-02-21 51.92 51.92 51.36 51.42 0.0M
2024-02-20 50.22 50.80 50.18 50.18 0.0M
2024-02-19 51.36 51.98 51.00 51.00 0.0M
2024-02-16 55.52 55.52 53.84 54.00 0.0M
2024-02-15 55.68 55.80 55.02 55.40 0.0M
2024-02-14 54.76 55.96 54.34 54.80 0.0M
2024-02-13 54.82 54.82 53.52 53.52 0.0M
2024-02-12 54.50 54.58 53.70 53.70 0.0M
2024-02-09 53.82 53.84 53.62 53.62 0.0M
2024-02-08 54.18 54.18 53.44 53.44 0.0M
2024-02-07 52.88 53.02 52.14 52.36 0.0M
2024-02-06 53.68 54.50 53.60 54.00 0.0M
2024-02-05 53.10 53.10 52.02 52.02 0.0M
2024-02-02 52.48 53.40 52.24 52.64 0.0M
2024-02-01 52.26 52.64 51.78 52.40 0.0M
2024-01-31 51.98 51.98 51.34 51.52 0.0M
2024-01-30 51.00 51.90 51.00 51.30 0.0M
2024-01-29 49.96 50.68 49.96 50.38 0.0M
2024-01-26 49.77 49.77 49.02 49.02 0.0M
2024-01-25 49.25 50.08 49.02 49.36 0.0M
2024-01-24 49.22 49.79 48.80 48.80 0.0M
2024-01-23 49.61 50.68 49.61 49.82 0.0M
2024-01-22 50.66 50.76 49.90 49.92 0.0M
2024-01-19 50.10 50.92 50.08 50.24 0.0M
2024-01-18 49.70 50.38 49.70 50.14 0.0M
2024-01-17 49.04 49.73 49.04 49.20 0.0M
2024-01-16 50.80 50.80 49.72 50.30 0.0M
2024-01-15 51.04 51.38 50.98 50.98 0.0M
2024-01-12 50.40 51.38 50.40 50.66 0.0M
2024-01-11 49.75 49.90 49.11 49.34 0.0M
2024-01-10 48.60 49.97 48.60 49.33 0.0M
2024-01-09 47.40 48.18 47.40 48.18 0.0M
2024-01-08 45.49 46.21 45.49 46.21 0.0M
2024-01-05 45.26 46.42 45.26 45.32 0.0M
2024-01-04 46.54 46.54 46.54 46.54 0.0M
2024-01-03 46.72 46.72 46.49 46.49 0.0M
2024-01-02 46.99 47.39 46.49 46.71 0.0M