德国电信

DTEGn
🏛️ 美国 →
34.33
最后更新: 2025-10-01
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
2025-10-01 34.46 34.46 34.21 34.33 0.0M
2025-09-30 34.32 34.32 34.13 34.13 0.0M
2025-09-29 34.64 34.64 33.19 33.19 0.0M
2025-09-26 33.40 33.67 33.40 33.67 0.0M
2025-09-25 33.56 33.60 33.40 33.40 0.0M
2025-09-24 34.05 34.05 33.36 33.36 0.0M
2025-09-23 33.58 33.71 33.49 33.71 0.0M
2025-09-22 33.71 33.91 33.70 33.91 0.0M
2025-09-19 35.38 35.38 35.38 35.38 0.1M
2025-09-18 34.42 34.44 34.29 34.41 0.0M
2025-09-17 34.47 35.08 34.09 35.08 0.0M
2025-09-16 34.77 34.83 34.77 34.83 0.0M
2025-09-15 36.20 36.20 34.53 35.68 0.0M
2025-09-12 35.20 35.20 35.20 35.20 0.0M
2025-09-10 34.95 36.30 34.95 36.30 0.0M
2025-09-09 35.95 36.64 35.95 36.64 0.0M
2025-09-08 34.93 36.41 34.93 36.41 0.1M
2025-09-05 37.20 37.20 37.15 37.20 0.0M
2025-09-04 36.99 36.99 36.65 36.65 0.0M
2025-09-03 36.40 36.40 36.40 36.40 0.0M
2025-08-29 36.71 36.71 36.00 36.00 0.0M
2025-08-28 37.39 37.39 37.39 37.39 0.0M
2025-08-27 36.81 36.93 36.19 36.67 0.0M
2025-08-26 37.25 37.31 36.32 36.32 0.0M
2025-08-25 36.79 36.79 36.57 36.62 0.0M
2025-08-22 37.15 37.15 36.92 36.92 0.0M
2025-08-21 36.59 37.09 36.59 37.09 0.0M
2025-08-20 36.70 37.04 36.64 36.64 0.0M
2025-08-19 36.41 36.47 36.41 36.47 0.2M
2025-08-18 36.11 37.04 35.40 35.56 0.0M
2025-08-15 36.08 36.67 36.00 36.17 0.0M
2025-08-14 35.67 35.80 35.56 35.80 0.0M
2025-08-13 35.54 35.57 35.34 35.51 0.0M
2025-08-12 35.37 36.05 35.31 35.45 0.1M
2025-08-11 34.66 35.25 34.52 34.52 0.0M
2025-08-08 34.38 34.53 34.34 34.52 0.0M
2025-08-07 34.60 34.86 34.10 34.70 0.0M
2025-08-06 36.40 37.09 35.67 36.47 0.0M
2025-08-05 36.19 36.35 36.19 36.29 0.0M
2025-08-04 36.47 36.47 36.46 36.46 0.8M
2025-08-01 35.35 36.15 35.35 35.87 0.0M
2025-07-31 36.28 36.28 36.19 36.19 0.0M
2025-07-30 36.63 37.09 35.81 37.09 0.0M
2025-07-29 36.45 37.09 36.37 37.09 0.0M
2025-07-28 36.70 36.70 36.25 36.25 0.0M
2025-07-25 37.08 37.64 37.08 37.64 0.0M
2025-07-24 36.93 37.26 36.93 37.26 0.0M
2025-07-23 35.51 36.23 35.32 35.32 0.0M
2025-07-21 35.38 35.84 35.38 35.84 0.1M
2025-07-18 36.44 36.44 34.82 36.44 0.0M
2025-07-17 34.67 36.12 34.67 36.12 0.0M
2025-07-16 35.30 35.30 35.30 35.30 0.0M
2025-07-15 35.51 35.51 35.00 35.00 0.0M
2025-07-14 35.05 36.50 35.05 36.50 0.0M
2025-07-11 36.78 36.90 36.78 36.90 0.0M
2025-07-10 36.35 36.35 36.35 36.35 0.0M
2025-07-08 36.14 37.18 36.14 37.18 0.0M
2025-07-07 36.21 36.75 36.21 36.75 0.0M
2025-07-03 36.54 36.54 36.54 36.54 0.0M
2025-07-02 36.52 37.26 36.52 37.26 0.0M
2025-07-01 36.76 36.81 36.17 36.17 0.0M
2025-06-30 36.54 36.79 36.54 36.79 0.0M
2025-06-27 36.38 37.12 36.38 37.12 0.0M
2025-06-26 36.01 36.17 35.89 36.06 0.0M
2025-06-25 35.66 36.00 35.66 36.00 0.0M
2025-06-24 37.29 37.29 35.94 37.13 0.0M
2025-06-23 36.41 36.41 35.83 35.83 0.0M
2025-06-20 35.19 35.81 34.65 34.65 0.0M
2025-06-18 35.00 35.46 34.86 35.46 0.0M
2025-06-17 35.83 35.83 35.83 35.83 0.0M
2025-06-16 35.64 35.64 35.64 35.64 0.0M
2025-06-13 33.99 35.60 33.99 35.60 0.0M
2025-06-12 36.06 36.06 36.06 36.06 0.0M
2025-06-11 36.98 36.98 36.35 36.35 0.0M
2025-06-10 37.88 38.51 36.97 37.74 0.0M
2025-06-09 38.27 38.30 38.27 38.30 0.0M
2025-06-06 39.56 39.56 37.91 39.56 0.0M
2025-06-05 38.90 39.70 38.90 39.70 0.0M
2025-06-04 38.46 39.06 37.96 39.06 0.0M
2025-06-03 38.29 39.30 37.20 37.31 0.0M
2025-06-02 37.73 38.64 37.21 37.21 0.0M
2025-05-30 38.14 38.14 38.14 38.14 0.0M
2025-05-29 38.68 38.68 37.78 38.68 0.0M
2025-05-28 37.53 37.99 37.53 37.99 0.0M
2025-05-27 39.00 39.00 38.92 38.92 0.0M
2025-05-23 37.47 37.47 37.47 37.47 0.0M
2025-05-22 38.50 39.28 37.93 38.66 0.0M
2025-05-21 38.65 39.69 38.65 38.94 0.0M
2025-05-20 38.68 38.68 37.94 37.94 0.0M
2025-05-19 37.00 37.43 37.00 37.43 0.0M
2025-05-16 36.84 36.84 36.08 36.08 0.0M
2025-05-15 36.50 36.50 35.91 35.91 0.0M
2025-05-14 35.40 35.40 35.40 35.40 0.0M
2025-05-13 36.49 36.49 36.49 36.49 0.0M
2025-05-09 36.84 36.84 36.29 36.84 0.0M
2025-05-08 36.85 36.85 34.84 34.84 0.0M
2025-05-07 37.44 37.44 37.44 37.44 0.0M
2025-05-06 36.40 37.31 36.40 37.31 0.0M
2025-05-02 35.55 37.21 35.55 37.21 0.0M
2025-05-01 37.14 37.30 34.31 34.31 0.0M
2025-04-30 36.24 36.24 36.10 36.10 0.0M
2025-04-29 35.59 36.24 35.50 35.80 0.0M
2025-04-28 35.55 36.33 35.10 35.20 0.0M
2025-04-25 36.89 36.89 35.10 35.10 0.0M
2025-04-24 38.24 38.24 36.17 38.24 0.0M
2025-04-23 36.25 37.10 36.25 37.10 0.0M
2025-04-22 37.35 37.35 35.87 35.87 0.8M
2025-04-21 38.00 38.00 35.82 35.82 0.0M
2025-04-17 37.26 37.26 35.71 37.26 0.0M
2025-04-16 35.45 36.64 35.45 36.64 0.1M
2025-04-15 35.99 35.99 35.99 35.99 0.0M
2025-04-14 34.93 34.93 34.93 34.93 0.2M
2025-04-11 34.11 35.62 34.11 35.62 0.0M
2025-04-10 35.30 35.45 34.64 34.64 0.0M
2025-04-09 34.50 36.55 34.50 36.55 0.0M
2025-04-08 34.53 34.78 34.00 34.00 0.0M
2025-04-07 34.20 36.21 33.75 33.91 0.0M
2025-04-04 36.35 36.47 35.02 35.02 0.0M
2025-04-03 38.02 38.02 37.61 37.61 0.0M
2025-04-02 38.01 38.01 38.01 38.01 0.0M
2025-04-01 37.54 37.92 37.34 37.34 0.0M
2025-03-31 36.21 37.08 36.21 37.08 0.0M
2025-03-28 36.47 37.69 36.47 37.69 0.0M
2025-03-27 36.12 36.99 36.12 36.99 0.0M
2025-03-26 36.15 36.31 36.15 36.31 0.0M
2025-03-25 37.29 37.29 37.29 37.29 0.0M
2025-03-24 35.75 36.01 35.43 35.43 0.0M
2025-03-20 36.50 36.50 36.17 36.17 0.0M
2025-03-19 36.66 36.66 36.66 36.66 0.0M
2025-03-18 37.09 37.84 36.88 37.84 0.0M
2025-03-17 37.20 37.74 36.98 36.98 0.0M
2025-03-14 37.34 37.34 36.17 36.17 0.1M
2025-03-13 36.70 36.90 36.18 36.18 0.0M
2025-03-12 36.01 36.01 36.01 36.01 0.0M
2025-03-11 36.37 36.73 36.37 36.73 0.0M
2025-03-10 38.24 38.24 36.06 38.24 0.3M
2025-03-07 36.13 37.35 35.51 37.35 0.0M
2025-03-06 35.78 35.78 35.57 35.78 0.0M
2025-03-05 37.79 37.79 35.89 35.89 0.0M
2025-03-03 37.52 37.52 36.93 36.93 0.0M
2025-02-28 36.10 36.10 35.32 35.32 0.6M
2025-02-27 35.73 35.73 35.70 35.70 0.0M
2025-02-26 35.46 36.09 35.35 36.09 0.4M
2025-02-25 36.41 36.41 36.04 36.04 0.1M
2025-02-24 37.04 37.04 35.74 35.74 0.0M
2025-02-21 37.09 37.09 35.46 35.46 0.0M
2025-02-20 35.25 36.15 35.23 35.51 0.0M
2025-02-19 36.99 36.99 35.49 35.49 0.0M
2025-02-18 35.83 35.99 35.83 35.99 0.0M
2025-02-14 35.62 35.62 34.86 34.86 0.0M
2025-02-13 34.80 34.80 34.80 34.80 0.0M
2025-02-12 35.33 35.42 35.23 35.23 0.0M
2025-02-11 34.84 34.84 34.84 34.84 0.0M
2025-02-10 34.46 35.49 34.46 35.49 0.0M
2025-02-07 35.49 35.49 33.97 33.97 0.0M
2025-02-06 34.24 34.47 33.63 33.93 0.1M
2025-02-05 34.29 34.29 33.89 33.94 0.0M
2025-02-04 33.74 33.74 33.74 33.74 0.0M
2025-02-03 33.55 33.85 33.04 33.04 0.0M
2025-01-31 33.94 34.05 33.46 33.49 0.0M
2025-01-30 33.50 33.50 33.50 33.50 0.0M
2025-01-29 33.37 33.37 33.15 33.23 0.1M
2025-01-28 31.44 31.88 31.44 31.88 0.0M
2025-01-24 31.79 31.79 30.51 30.51 1.6M
2025-01-23 30.98 30.98 30.98 30.98 0.0M
2025-01-21 31.49 32.03 31.16 31.16 0.0M
2025-01-17 31.15 31.19 30.97 31.19 0.0M
2025-01-16 31.74 31.74 30.47 30.74 0.0M
2025-01-14 30.70 31.16 30.47 30.47 0.0M
2025-01-13 29.80 30.42 29.80 30.42 0.0M
2025-01-10 31.18 31.18 29.52 29.52 0.0M
2025-01-08 29.93 29.93 29.93 29.93 0.0M
2025-01-06 29.35 29.35 29.35 29.35 0.0M
2025-01-03 29.91 29.91 29.91 29.91 0.0M
2025-01-02 29.26 29.26 29.26 29.26 0.0M