FXC
🏛️ 德国 →
100.78
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 100.78 100.82 100.78 100.82 0.0K
09:05 100.78 100.78 100.78 100.78 0.3K
09:15 100.80 100.80 100.78 100.78 0.0K
09:35 100.82 100.82 100.82 100.82 0.0K
09:40 100.76 100.82 100.76 100.82 0.3K
09:50 100.92 100.92 100.92 100.92 0.4K
10:05 100.98 100.98 100.98 100.98 0.6K
10:15 101.00 101.00 101.00 101.00 0.2K
10:20 100.96 100.96 100.96 100.96 0.0K
10:35 100.94 100.94 100.94 100.94 0.3K
10:45 100.94 100.94 100.94 100.94 0.0K
10:55 100.96 100.96 100.96 100.96 0.1K
11:10 101.04 101.04 101.04 101.04 0.3K
11:15 101.04 101.04 101.04 101.04 0.3K
11:40 100.86 100.88 100.84 100.88 0.5K
11:55 100.90 100.90 100.90 100.90 0.0K
12:05 100.90 100.90 100.90 100.90 0.0K
12:10 100.96 100.96 100.96 100.96 0.1K
13:10 101.10 101.10 101.10 101.10 0.0K
13:15 100.98 100.98 100.98 100.98 0.0K
14:05 100.92 100.94 100.92 100.94 0.3K
14:10 100.94 100.96 100.94 100.96 0.0K
14:15 100.92 100.92 100.92 100.92 0.0K
14:25 100.96 100.96 100.96 100.96 0.3K
14:45 100.84 100.84 100.84 100.84 0.1K
15:00 100.86 100.86 100.86 100.86 0.0K
15:30 100.84 100.84 100.84 100.84 0.3K
15:45 100.94 100.94 100.94 100.94 0.0K
15:50 100.90 100.90 100.90 100.90 0.0K
15:55 100.80 100.80 100.78 100.78 0.1K
16:00 100.66 100.66 100.60 100.66 1.3K
16:05 100.66 100.66 100.64 100.64 1.0K
16:20 100.72 100.72 100.72 100.72 0.0K
16:25 100.68 100.68 100.68 100.68 0.0K
16:35 100.80 100.80 100.80 100.80 0.4K
16:50 100.76 100.76 100.76 100.76 0.9K
16:55 100.82 100.82 100.82 100.82 0.0K
17:00 100.74 100.74 100.74 100.74 0.0K
17:15 100.68 100.68 100.66 100.66 1.5K
17:20 100.66 100.72 100.64 100.70 1.9K
17:25 100.70 100.86 100.70 100.86 1.7K
17:35 100.78 100.78 100.78 100.78 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 100.78 101.10 100.60 100.78 0.0M
2025-10-02 101.92 102.06 101.58 101.90 0.0M
2025-10-01 99.47 100.44 99.47 100.40 0.0M
2025-09-30 99.94 100.62 99.83 99.95 0.0M
2025-09-29 99.45 99.71 99.22 99.50 0.0M
2025-09-26 98.51 98.52 97.90 98.23 0.0M
2025-09-25 99.10 99.43 98.65 99.43 0.0M
2025-09-24 98.54 99.00 98.35 98.79 0.0M
2025-09-23 97.11 97.70 97.00 97.64 0.0M
2025-09-22 98.55 98.73 98.21 98.34 0.0M
2025-09-19 99.25 100.08 99.25 99.68 0.0M
2025-09-18 98.88 99.72 98.80 99.35 0.0M
2025-09-17 100.16 100.42 99.93 100.16 0.0M
2025-09-16 98.61 98.71 97.87 98.21 0.0M
2025-09-15 98.61 99.25 98.56 98.73 0.0M
2025-09-12 98.35 98.92 98.25 98.29 0.0M
2025-09-11 98.03 98.14 97.50 98.09 0.0M
2025-09-10 98.82 98.91 97.48 97.60 0.0M
2025-09-09 97.03 97.83 96.96 97.51 0.0M
2025-09-08 96.15 96.21 95.63 95.91 0.0M
2025-09-05 95.70 95.72 94.67 94.84 0.0M
2025-09-04 94.35 94.57 93.85 94.15 0.0M
2025-09-03 95.55 95.79 95.40 95.56 0.0M
2025-09-02 95.82 96.27 95.29 96.00 0.0M
2025-09-01 95.63 95.74 95.28 95.37 0.0M
2025-08-29 94.84 95.26 93.78 94.99 0.0M
2025-08-28 94.01 94.45 93.59 94.42 0.0M
2025-08-27 95.21 95.34 94.11 94.11 0.0M
2025-08-26 96.80 96.91 96.40 96.49 0.0M
2025-08-25 96.70 96.80 96.36 96.67 0.0M
2025-08-22 94.97 95.91 94.97 95.89 0.0M
2025-08-21 94.15 94.81 94.00 94.81 0.0M
2025-08-20 94.83 94.87 93.81 94.16 0.0M
2025-08-19 94.31 94.60 94.11 94.18 0.0M
2025-08-18 94.55 94.84 94.34 94.60 0.0M
2025-08-15 94.24 94.25 93.72 93.72 0.0M
2025-08-14 94.75 95.13 94.30 94.36 0.0M
2025-08-13 94.47 95.53 94.46 95.23 0.0M
2025-08-12 92.77 92.93 92.37 92.82 0.0M
2025-08-11 92.08 92.45 92.02 92.28 0.0M
2025-08-08 92.45 92.57 92.27 92.46 0.0M
2025-08-07 93.25 93.30 92.95 92.96 0.0M
2025-08-06 93.48 93.49 92.40 92.47 0.0M
2025-08-05 93.42 93.85 93.35 93.35 0.0M
2025-08-04 92.85 93.00 92.51 92.61 0.0M
2025-08-01 93.39 93.39 90.87 91.21 0.0M
2025-07-31 93.81 94.16 93.60 93.93 0.0M
2025-07-30 94.67 95.25 94.60 94.69 0.0M
2025-07-29 95.60 96.10 95.36 95.36 0.0M
2025-07-28 94.85 95.31 94.75 95.31 0.0M
2025-07-25 94.18 94.38 94.18 94.22 0.0M
2025-07-24 95.79 95.79 94.87 94.87 0.0M
2025-07-23 95.44 95.75 95.14 95.39 0.0M
2025-07-22 93.79 94.44 93.78 94.25 0.0M
2025-07-21 93.94 94.14 93.65 93.88 0.0M
2025-07-18 93.22 94.31 93.22 94.13 0.0M
2025-07-17 92.43 92.81 91.97 92.70 0.0M
2025-07-16 92.42 92.43 91.43 91.43 0.0M
2025-07-15 91.45 92.27 91.39 92.24 0.0M
2025-07-14 90.40 90.61 90.21 90.52 0.0M
2025-07-11 90.40 90.40 89.58 89.58 0.0M
2025-07-10 89.36 89.50 89.17 89.50 0.0M
2025-07-09 88.64 88.99 88.35 88.52 0.0M
2025-07-08 89.63 90.01 89.46 89.93 0.0M
2025-07-07 88.26 89.35 88.26 89.24 0.0M
2025-07-04 88.20 88.38 88.12 88.29 0.0M
2025-07-03 88.42 88.72 88.02 88.55 0.0M
2025-07-02 89.44 89.63 89.06 89.14 0.0M
2025-07-01 89.79 89.80 89.10 89.69 0.0M
2025-06-30 89.72 89.72 89.13 89.52 0.0M
2025-06-27 90.31 90.35 89.98 90.35 0.0M
2025-06-26 90.69 91.32 90.47 91.16 0.0M
2025-06-25 92.16 92.22 91.27 91.40 0.0M
2025-06-24 90.97 91.21 90.61 91.13 0.0M
2025-06-23 89.67 89.91 89.34 89.34 0.0M
2025-06-20 88.51 89.47 88.51 88.63 0.0M
2025-06-19 88.19 88.32 87.87 87.90 0.0M
2025-06-18 89.75 89.82 89.43 89.48 0.0M
2025-06-17 90.56 90.88 90.28 90.78 0.0M
2025-06-16 90.74 91.39 90.74 91.20 0.0M
2025-06-13 89.82 90.39 89.70 89.98 0.0M
2025-06-12 91.69 91.69 90.66 91.04 0.0M
2025-06-11 93.63 93.70 92.90 93.00 0.0M
2025-06-10 92.27 92.66 92.16 92.17 0.0M
2025-06-09 92.25 92.49 92.11 92.44 0.0M
2025-06-06 90.76 91.04 90.63 90.80 0.0M
2025-06-05 91.19 91.65 90.52 91.37 0.0M
2025-06-04 90.33 90.85 90.21 90.85 0.0M
2025-06-03 89.40 89.85 89.40 89.58 0.0M
2025-06-02 87.59 88.05 87.48 87.98 0.0M
2025-05-30 88.88 89.28 88.07 88.07 0.0M
2025-05-29 91.13 91.32 89.35 89.35 0.0M
2025-05-28 89.61 89.65 88.96 89.13 0.0M
2025-05-27 89.14 89.64 89.14 89.47 0.0M
2025-05-26 88.91 89.34 88.54 89.34 0.0M
2025-05-23 90.69 90.83 89.80 90.43 0.0M
2025-05-22 90.72 91.02 90.52 90.99 0.0M
2025-05-21 91.59 91.97 91.19 91.35 0.0M
2025-05-20 91.48 91.93 91.31 91.59 0.0M
2025-05-19 90.69 90.96 89.99 90.79 0.0M
2025-05-16 91.10 91.26 90.74 91.22 0.0M
2025-05-15 91.37 91.62 90.84 91.17 0.0M
2025-05-14 92.28 92.63 91.79 92.47 0.0M
2025-05-13 90.99 91.61 90.65 91.51 0.0M
2025-05-12 92.42 93.05 91.66 92.18 0.0M
2025-05-09 88.39 89.18 88.39 88.76 0.0M
2025-05-08 88.43 88.52 87.72 88.50 0.0M
2025-05-07 87.87 87.90 86.72 86.96 0.0M
2025-05-06 88.12 89.00 87.40 88.98 0.0M
2025-05-05 87.42 88.34 87.25 88.34 0.0M
2025-05-02 87.27 88.14 86.96 87.31 0.0M
2025-04-30 84.98 85.48 84.36 84.68 0.0M
2025-04-29 84.61 84.88 84.55 84.63 0.0M
2025-04-28 85.37 85.51 84.91 84.91 0.0M
2025-04-25 85.50 85.61 84.76 85.03 0.0M
2025-04-24 84.09 85.52 84.09 85.44 0.0M
2025-04-23 85.04 86.28 84.55 85.61 0.0M
2025-04-22 82.05 82.85 81.74 82.58 0.0M
2025-04-17 82.55 82.66 81.61 81.61 0.0M
2025-04-16 81.80 82.82 81.05 81.77 0.0M
2025-04-15 83.66 84.31 83.44 84.31 0.0M
2025-04-14 82.69 84.85 82.69 84.17 0.0M
2025-04-11 82.15 82.15 80.50 80.51 0.0M
2025-04-10 83.31 83.38 80.36 80.36 0.0M
2025-04-09 80.93 81.90 77.89 78.30 0.0M
2025-04-08 80.75 81.50 80.04 80.24 0.0M
2025-04-07 79.26 82.22 76.92 79.93 0.0M
2025-04-04 90.23 90.66 83.47 84.55 0.0M
2025-04-03 91.47 91.66 89.43 90.74 0.0M
2025-04-02 94.55 94.57 93.27 93.27 0.0M
2025-04-01 94.86 95.05 93.79 94.82 0.0M
2025-03-31 94.25 94.37 93.48 94.31 0.0M
2025-03-28 95.58 95.65 94.21 94.53 0.0M
2025-03-27 96.62 97.37 96.24 97.34 0.0M
2025-03-26 96.17 96.51 95.63 96.08 0.0M
2025-03-25 95.98 96.82 95.72 96.31 0.0M
2025-03-24 97.91 98.08 96.88 97.18 0.0M
2025-03-21 96.50 96.64 95.96 96.52 0.0M
2025-03-20 98.71 98.78 97.84 97.96 0.0M
2025-03-19 101.06 101.78 100.30 100.58 0.0M
2025-03-18 100.88 101.38 100.32 100.84 0.0M
2025-03-17 98.44 100.64 98.18 100.60 0.0M
2025-03-14 98.06 99.02 98.05 98.42 0.0M
2025-03-13 95.05 96.43 94.68 96.09 0.0M
2025-03-12 95.64 96.04 94.19 95.65 0.0M
2025-03-11 96.22 96.54 94.91 95.25 0.0M
2025-03-10 96.69 96.69 94.58 95.58 0.0M
2025-03-07 98.42 98.60 97.34 97.52 0.0M
2025-03-06 99.10 99.95 97.55 97.93 0.0M
2025-03-05 96.38 96.91 95.01 96.57 0.0M
2025-03-04 95.30 95.30 94.26 94.47 0.0M
2025-03-03 96.52 96.75 95.31 96.08 0.0M
2025-02-28 96.44 97.08 96.30 96.88 0.0M
2025-02-27 99.29 100.30 98.65 99.91 0.0M
2025-02-26 99.95 100.22 99.49 99.98 0.0M
2025-02-25 96.80 96.98 95.70 96.08 0.0M
2025-02-24 98.53 98.65 95.91 96.24 0.0M
2025-02-21 98.80 100.30 98.66 99.99 0.0M
2025-02-20 95.73 99.00 95.33 97.43 0.0M
2025-02-19 97.09 97.16 96.00 96.42 0.0M
2025-02-18 97.52 97.91 96.09 96.81 0.0M
2025-02-17 95.91 96.54 95.70 96.54 0.0M
2025-02-14 96.39 96.53 94.84 95.14 0.0M
2025-02-13 92.62 93.24 92.20 93.20 0.0M
2025-02-12 93.42 94.24 93.05 94.14 0.0M
2025-02-11 91.89 92.90 91.80 92.75 0.0M
2025-02-10 92.89 93.24 92.64 92.96 0.0M
2025-02-07 90.23 91.51 90.23 90.68 0.0M
2025-02-06 89.34 89.79 89.16 89.30 0.0M
2025-02-05 87.98 88.29 87.68 88.04 0.0M
2025-02-04 89.76 90.09 89.20 89.94 0.0M
2025-02-03 87.63 88.96 87.15 88.90 0.0M
2025-01-31 90.47 90.51 88.99 89.37 0.0M
2025-01-30 87.22 89.85 87.15 89.85 0.0M
2025-01-29 88.44 88.79 87.85 88.19 0.0M
2025-01-28 86.81 87.19 85.90 85.91 0.0M
2025-01-27 86.05 86.65 85.63 86.65 0.0M
2025-01-24 84.84 85.06 84.29 85.06 0.0M
2025-01-23 83.85 83.86 83.39 83.86 0.0M
2025-01-22 83.41 83.98 83.28 83.68 0.0M
2025-01-21 85.59 85.65 84.16 84.44 0.0M
2025-01-20 85.16 86.30 84.78 86.30 0.0M
2025-01-17 83.38 84.81 82.86 84.43 0.0M
2025-01-16 83.37 83.37 82.63 82.65 0.0M
2025-01-15 82.12 82.67 81.93 82.40 0.0M
2025-01-14 82.12 82.27 81.72 81.73 0.0M
2025-01-13 80.60 80.78 80.37 80.37 0.0M
2025-01-10 80.85 80.86 80.16 80.43 0.0M
2025-01-09 81.82 82.12 81.82 81.92 0.0M
2025-01-08 81.82 82.00 81.42 81.63 0.0M
2025-01-07 81.65 82.14 81.55 82.05 0.0M
2025-01-06 83.44 84.84 83.13 83.43 0.0M
2025-01-03 83.97 84.09 83.72 84.09 0.0M
2025-01-02 82.69 84.30 82.68 83.73 0.0M