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
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
2022-12-30 76.58 76.87 76.13 76.13 0.0M
2022-12-29 76.19 77.65 76.19 77.39 0.0M
2022-12-28 77.57 77.94 76.00 76.07 0.0M
2022-12-27 76.35 78.64 76.22 77.27 0.0M
2022-12-23 75.88 75.91 74.92 75.22 0.0M
2022-12-22 76.68 76.75 75.62 75.80 0.0M
2022-12-21 73.97 75.41 73.97 75.22 0.0M
2022-12-20 73.79 74.37 73.79 74.06 0.0M
2022-12-19 76.00 76.01 75.07 75.07 0.0M
2022-12-16 76.05 76.05 75.01 75.91 0.0M
2022-12-15 75.40 77.31 74.82 75.16 0.0M
2022-12-14 77.19 77.19 76.44 77.11 0.0M
2022-12-13 77.05 77.78 76.47 77.28 0.0M
2022-12-12 76.75 76.96 75.46 75.80 0.0M
2022-12-09 78.85 79.04 78.22 78.28 0.0M
2022-12-08 77.28 77.68 77.09 77.20 0.0M
2022-12-07 74.87 75.57 74.14 75.14 0.0M
2022-12-06 77.26 77.55 76.53 77.13 0.0M
2022-12-05 78.01 78.01 75.62 76.00 0.0M
2022-12-02 73.82 76.35 73.76 76.35 0.0M
2022-12-01 74.52 74.52 73.75 74.38 0.0M
2022-11-30 74.23 76.03 74.03 75.81 0.0M
2022-11-29 72.56 72.95 72.56 72.63 0.0M
2022-11-28 67.97 69.22 67.32 69.22 0.0M
2022-11-25 68.88 69.23 68.56 68.65 0.0M
2022-11-24 69.27 69.68 69.22 69.52 0.0M
2022-11-23 69.20 69.93 69.20 69.57 0.0M
2022-11-22 69.05 69.68 68.97 69.35 0.0M
2022-11-21 70.12 70.51 70.12 70.37 0.0M
2022-11-18 70.98 71.29 70.70 70.84 0.0M
2022-11-17 71.08 72.53 69.98 72.10 0.0M
2022-11-16 72.06 72.13 70.94 70.94 0.0M
2022-11-15 72.29 73.14 71.88 73.14 0.0M
2022-11-14 69.22 70.04 69.05 69.87 0.0M
2022-11-11 68.81 69.52 68.66 69.17 0.0M
2022-11-10 64.24 67.00 64.24 66.71 0.0M
2022-11-09 65.31 65.53 64.62 64.62 0.0M
2022-11-08 66.83 67.08 66.21 66.66 0.0M
2022-11-07 67.84 68.14 67.25 67.48 0.0M
2022-11-04 66.90 68.14 66.49 66.83 0.0M
2022-11-03 62.42 63.98 62.30 63.76 0.0M
2022-11-02 63.85 64.04 62.18 62.74 0.0M
2022-11-01 62.46 62.67 62.14 62.45 0.0M
2022-10-31 59.15 59.90 58.73 59.77 0.0M
2022-10-28 59.82 60.46 59.79 60.22 0.0M
2022-10-27 62.08 63.28 62.04 63.28 0.0M
2022-10-26 62.09 63.68 61.63 63.36 0.0M
2022-10-25 62.48 62.80 61.73 61.81 0.0M
2022-10-24 62.06 62.32 59.87 61.06 0.0M
2022-10-21 68.02 68.02 67.45 67.94 0.0M
2022-10-20 67.50 69.09 67.50 68.61 0.0M
2022-10-19 69.42 69.58 68.54 68.54 0.0M
2022-10-18 70.87 71.43 70.00 70.14 0.0M
2022-10-17 70.44 71.36 70.27 71.29 0.0M
2022-10-14 71.17 71.42 70.10 70.13 0.0M
2022-10-13 70.78 70.78 69.18 70.00 0.0M
2022-10-12 72.66 72.66 71.24 71.37 0.0M
2022-10-11 72.61 72.81 71.80 72.13 0.0M
2022-10-10 74.36 74.83 73.80 73.91 0.0M
2022-10-07 76.38 76.61 75.81 75.81 0.0M
2022-10-06 77.01 77.29 76.59 77.29 0.0M
2022-10-05 77.03 77.49 76.74 76.83 0.0M
2022-10-04 74.38 76.50 74.38 76.36 0.0M
2022-10-03 73.60 74.29 73.34 73.94 0.0M
2022-09-30 74.17 74.84 73.89 74.74 0.0M
2022-09-29 74.89 75.45 74.15 74.18 0.0M
2022-09-28 77.09 77.19 76.17 77.07 0.0M
2022-09-27 78.03 78.64 77.85 77.85 0.0M
2022-09-26 77.56 78.59 77.51 78.37 0.0M
2022-09-23 76.71 76.85 76.11 76.80 0.0M
2022-09-22 77.12 77.52 77.07 77.17 0.0M
2022-09-21 78.20 78.20 77.66 77.90 0.0M
2022-09-20 78.71 78.83 78.53 78.78 0.0M
2022-09-19 78.17 78.47 77.81 78.17 0.0M
2022-09-16 79.45 79.47 78.29 78.29 0.0M
2022-09-15 81.13 81.13 80.00 80.19 0.0M
2022-09-14 82.17 82.17 81.39 81.53 0.0M
2022-09-13 83.06 83.06 82.26 82.52 0.0M
2022-09-12 82.64 84.04 82.64 83.97 0.0M
2022-09-09 84.11 84.11 83.59 83.87 0.0M
2022-09-08 82.25 82.78 81.89 82.75 0.0M
2022-09-07 83.58 83.61 82.78 83.04 0.0M
2022-09-06 83.88 83.92 83.16 83.33 0.0M
2022-09-05 84.47 84.47 84.06 84.40 0.0M
2022-09-02 85.23 85.23 84.42 84.64 0.0M
2022-09-01 85.53 85.77 85.29 85.61 0.0M
2022-08-31 86.91 87.46 86.11 86.11 0.0M
2022-08-30 86.87 87.06 84.67 84.67 0.0M
2022-08-29 88.00 88.18 87.40 87.60 0.0M
2022-08-26 88.06 90.83 87.93 88.27 0.0M
2022-08-25 86.65 88.57 86.50 87.96 0.0M
2022-08-24 83.72 85.76 83.50 85.76 0.0M
2022-08-23 84.81 85.01 83.54 84.36 0.0M
2022-08-22 84.82 85.01 84.10 85.01 0.0M
2022-08-19 83.93 83.93 83.30 83.39 0.0M
2022-08-18 83.29 83.64 83.06 83.48 0.0M
2022-08-17 84.20 84.20 83.57 83.73 0.0M
2022-08-16 83.16 84.24 83.16 83.98 0.0M
2022-08-15 84.39 84.70 83.99 84.70 0.0M
2022-08-12 83.86 84.29 82.73 84.29 0.0M
2022-08-11 82.91 84.61 82.91 84.10 0.0M
2022-08-10 81.33 81.87 81.33 81.87 0.0M
2022-08-09 84.34 84.34 83.41 83.62 0.0M
2022-08-08 84.63 84.75 84.18 84.49 0.0M
2022-08-05 85.34 85.40 84.63 85.05 0.0M
2022-08-04 85.32 86.71 85.29 85.56 0.0M
2022-08-03 83.64 84.76 83.59 84.76 0.0M
2022-08-02 82.51 84.01 82.00 83.79 0.0M
2022-08-01 85.78 85.78 83.20 83.75 0.0M
2022-07-29 84.90 85.57 84.69 85.33 0.0M
2022-07-28 88.50 88.92 87.70 88.05 0.0M
2022-07-27 88.80 89.47 88.78 89.27 0.0M
2022-07-26 89.74 90.13 89.23 89.23 0.0M
2022-07-25 88.26 88.41 87.62 88.32 0.0M
2022-07-22 89.01 89.49 88.27 88.33 0.0M
2022-07-21 88.86 89.60 88.53 89.37 0.0M
2022-07-20 89.55 89.55 89.18 89.29 0.0M
2022-07-19 89.11 89.27 88.12 89.19 0.0M
2022-07-18 89.73 90.31 89.72 89.96 0.0M
2022-07-15 88.44 88.64 87.12 87.71 0.0M
2022-07-14 90.88 90.88 89.06 89.06 0.0M
2022-07-13 91.30 91.30 89.59 90.58 0.0M
2022-07-12 91.45 91.57 90.33 91.42 0.0M
2022-07-11 91.50 92.62 91.23 91.60 0.0M
2022-07-08 94.85 95.45 94.55 95.22 0.0M
2022-07-07 93.95 96.45 93.95 96.06 0.0M
2022-07-06 92.84 94.23 92.84 93.13 0.0M
2022-07-05 93.45 93.95 92.74 93.04 0.0M
2022-07-04 93.33 93.74 92.48 93.51 0.0M
2022-07-01 91.61 93.72 91.50 92.98 0.0M
2022-06-30 92.17 92.45 91.39 91.85 0.0M
2022-06-29 91.74 92.50 91.69 92.19 0.0M
2022-06-28 93.82 94.23 93.14 93.14 0.0M
2022-06-27 93.21 93.43 92.32 92.32 0.0M
2022-06-24 90.73 91.80 90.73 91.80 0.0M
2022-06-23 88.90 89.90 88.90 89.22 0.0M
2022-06-22 88.26 88.41 87.67 87.94 0.0M
2022-06-21 89.62 89.86 88.64 89.19 0.0M
2022-06-20 88.22 88.76 88.22 88.64 0.0M
2022-06-17 87.87 89.85 87.56 87.98 0.0M
2022-06-16 88.18 88.18 85.88 85.88 0.0M
2022-06-15 89.57 90.29 89.08 90.19 0.0M
2022-06-14 88.21 88.64 87.09 88.64 0.0M
2022-06-13 87.92 88.10 85.51 85.98 0.0M
2022-06-10 90.25 90.78 88.68 88.68 0.0M
2022-06-09 89.11 91.99 88.60 88.65 0.0M
2022-06-08 89.71 90.40 89.43 90.28 0.0M
2022-06-07 87.34 87.93 86.74 87.93 0.0M
2022-06-06 85.81 88.37 85.81 87.62 0.0M
2022-06-03 86.28 86.28 84.56 85.10 0.0M
2022-06-02 84.33 85.55 83.94 85.54 0.0M
2022-06-01 84.97 85.27 84.05 84.05 0.0M
2022-05-31 85.14 86.27 84.87 85.01 0.0M
2022-05-30 83.46 83.74 83.39 83.59 0.0M
2022-05-27 80.67 82.19 80.67 82.15 0.0M
2022-05-26 78.28 81.40 78.28 80.97 0.0M
2022-05-25 79.10 79.24 78.55 78.69 0.0M
2022-05-24 78.69 79.09 77.35 77.48 0.0M
2022-05-23 81.37 81.49 80.47 80.91 0.0M
2022-05-20 82.79 82.90 81.95 82.02 0.0M
2022-05-19 80.51 81.24 80.29 81.24 0.0M
2022-05-18 82.31 82.42 81.32 81.32 0.0M
2022-05-17 82.69 83.39 81.69 82.16 0.0M
2022-05-16 80.48 81.14 79.92 80.76 0.0M
2022-05-13 79.63 81.07 79.61 80.53 0.0M
2022-05-12 76.82 78.34 76.41 78.03 0.0M
2022-05-11 78.71 79.22 78.13 78.42 0.0M
2022-05-10 77.43 77.64 75.93 76.04 0.0M
2022-05-09 78.02 78.02 75.87 75.92 0.0M
2022-05-06 80.06 80.28 78.50 78.95 0.0M
2022-05-05 83.94 83.94 81.21 81.25 0.0M
2022-05-04 83.89 83.99 83.10 83.10 0.0M
2022-05-03 85.62 85.74 84.82 85.14 0.0M
2022-05-02 83.90 84.14 82.88 83.61 0.0M
2022-04-29 85.25 86.17 84.64 84.99 0.0M
2022-04-28 80.43 81.08 79.69 79.69 0.0M
2022-04-27 78.78 80.07 78.73 79.25 0.0M
2022-04-26 77.83 78.06 76.63 76.80 0.0M
2022-04-25 76.58 77.30 75.84 77.26 0.0M
2022-04-22 79.12 79.54 78.25 79.20 0.0M
2022-04-21 78.61 78.99 77.59 77.59 0.0M
2022-04-20 81.11 81.51 79.79 79.88 0.0M
2022-04-19 82.31 82.31 81.00 81.81 0.0M
2022-04-14 83.76 84.11 83.56 83.66 0.0M
2022-04-13 83.41 84.00 83.33 83.84 0.0M
2022-04-12 83.09 83.71 82.57 83.37 0.0M
2022-04-11 81.52 83.00 81.00 82.92 0.0M
2022-04-08 84.64 85.38 84.64 84.76 0.0M
2022-04-07 85.44 85.44 83.82 83.98 0.0M
2022-04-06 87.10 87.13 84.88 84.88 0.0M
2022-04-05 89.00 89.35 87.00 87.31 0.0M
2022-04-04 87.46 88.96 87.31 88.61 0.0M
2022-04-01 84.40 87.00 83.97 85.46 0.0M
2022-03-31 83.90 84.10 82.87 82.91 0.0M
2022-03-30 85.66 85.66 84.68 85.25 0.0M
2022-03-29 84.57 85.89 84.45 85.35 0.0M
2022-03-28 83.59 84.79 83.59 83.82 0.0M
2022-03-25 81.54 82.85 81.40 82.69 0.0M
2022-03-24 85.28 85.28 83.55 84.45 0.0M
2022-03-23 86.09 87.05 84.46 86.46 0.0M
2022-03-22 84.68 86.34 84.68 85.51 0.0M
2022-03-21 81.14 82.62 80.83 81.82 0.0M
2022-03-18 82.20 85.76 81.86 85.76 0.0M
2022-03-17 82.37 82.92 79.80 80.55 0.0M
2022-03-16 76.68 81.26 76.61 81.00 0.0M
2022-03-15 67.37 71.00 66.64 70.33 0.0M
2022-03-14 73.03 73.38 71.25 71.90 0.0M
2022-03-11 78.88 79.41 76.72 76.72 0.0M
2022-03-10 80.56 80.91 78.44 78.52 0.0M
2022-03-09 81.01 81.61 80.69 81.61 0.0M
2022-03-08 82.00 83.26 81.39 81.82 0.0M
2022-03-07 84.13 84.73 83.29 83.91 0.0M
2022-03-04 86.35 87.02 85.50 85.61 0.0M
2022-03-03 88.71 88.71 86.87 87.02 0.0M
2022-03-02 88.94 89.41 88.33 88.60 0.0M
2022-03-01 89.12 90.28 88.30 89.72 0.0M
2022-02-28 88.80 88.88 87.89 88.66 0.0M
2022-02-25 87.93 88.56 87.73 88.47 0.0M
2022-02-24 88.40 88.40 86.52 87.73 0.0M
2022-02-23 90.40 90.55 89.21 89.59 0.0M
2022-02-22 90.20 90.61 89.98 89.98 0.0M
2022-02-21 91.78 91.78 90.95 91.22 0.0M
2022-02-18 93.15 93.60 92.11 92.31 0.0M
2022-02-17 95.30 95.76 95.26 95.74 0.0M
2022-02-16 94.62 95.08 94.54 94.96 0.0M
2022-02-15 93.50 94.63 93.39 94.42 0.0M
2022-02-14 94.03 94.49 93.24 94.20 0.0M
2022-02-11 95.75 96.01 95.36 95.61 0.0M
2022-02-10 95.75 96.49 95.58 95.91 0.0M
2022-02-09 95.11 96.51 95.11 96.36 0.0M
2022-02-08 92.89 94.84 92.71 94.71 0.0M
2022-02-07 94.23 94.23 93.92 93.92 0.0M
2022-02-04 94.21 94.54 93.61 94.40 0.0M
2022-02-03 95.03 95.05 93.94 94.12 0.0M
2022-02-02 96.18 96.78 94.91 94.93 0.0M
2022-02-01 96.32 96.67 95.47 96.67 0.0M
2022-01-31 93.66 95.34 93.62 95.30 0.0M
2022-01-28 92.48 92.48 91.10 91.80 0.0M
2022-01-27 92.52 93.80 92.52 93.72 0.0M
2022-01-26 94.99 95.88 94.33 94.64 0.0M
2022-01-25 94.58 95.50 94.31 94.66 0.0M
2022-01-24 96.36 96.41 93.38 93.38 0.0M
2022-01-21 97.84 98.59 96.57 97.17 0.0M
2022-01-20 97.91 99.45 97.85 98.97 0.0M
2022-01-19 93.55 95.30 93.55 94.94 0.0M
2022-01-18 93.66 94.91 93.12 94.91 0.0M
2022-01-17 93.97 94.29 93.60 94.29 0.0M
2022-01-14 94.49 94.95 94.08 94.54 0.0M
2022-01-13 95.08 95.30 94.19 94.49 0.0M
2022-01-12 95.77 96.51 95.42 95.84 0.0M
2022-01-11 92.60 94.34 92.45 94.24 0.0M
2022-01-10 92.67 92.94 91.74 91.95 0.0M
2022-01-07 91.69 92.15 91.35 92.04 0.0M
2022-01-06 89.86 90.57 89.19 90.14 0.0M
2022-01-05 88.78 90.22 88.78 89.72 0.0M
2022-01-04 91.28 91.63 90.15 90.43 0.0M
2022-01-03 91.39 92.27 90.71 92.27 0.0M