德国电信

DTEGn
🏛️ 美国 →
34.18
最后更新: 2025-10-02
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
2021-12-31 18.82 18.82 18.09 18.46 0.0M
2021-12-30 18.27 18.27 18.27 18.27 0.0M
2021-12-29 18.49 18.50 18.49 18.50 0.0M
2021-12-28 18.79 18.79 18.79 18.79 0.0M
2021-12-27 18.39 18.67 18.13 18.67 0.0M
2021-12-23 18.28 18.67 18.28 18.49 0.0M
2021-12-22 18.04 18.32 17.79 17.79 0.0M
2021-12-21 17.83 18.26 17.73 18.26 0.0M
2021-12-20 17.59 17.59 17.59 17.59 0.0M
2021-12-17 17.91 17.91 17.83 17.83 0.0M
2021-12-16 18.57 18.57 17.98 17.98 0.0M
2021-12-15 18.20 18.20 17.84 17.85 0.1M
2021-12-13 18.36 18.40 18.36 18.40 0.0M
2021-12-10 17.93 17.95 17.93 17.95 0.0M
2021-12-09 18.34 18.34 17.99 17.99 0.0M
2021-12-08 18.29 18.30 18.20 18.30 0.0M
2021-12-07 18.08 18.08 17.97 17.97 0.0M
2021-12-06 17.92 18.02 17.82 18.02 0.0M
2021-12-03 17.56 17.80 17.13 17.13 0.0M
2021-12-02 17.76 17.76 17.60 17.60 0.0M
2021-12-01 18.06 18.06 18.06 18.06 0.0M
2021-11-30 17.85 17.87 17.85 17.87 0.0M
2021-11-29 18.18 18.18 18.10 18.10 0.0M
2021-11-24 18.93 18.93 18.93 18.93 0.0M
2021-11-23 19.00 19.20 19.00 19.20 0.0M
2021-11-22 19.03 19.03 18.98 19.03 0.0M
2021-11-18 18.82 19.04 18.82 19.00 0.0M
2021-11-17 18.91 19.17 18.91 19.17 0.0M
2021-11-16 19.03 19.07 19.01 19.07 0.0M
2021-11-15 18.98 19.16 18.98 19.16 0.0M
2021-11-12 19.58 19.58 19.44 19.44 0.0M
2021-11-11 19.16 19.27 19.07 19.27 0.0M
2021-11-10 19.25 19.32 19.16 19.16 0.0M
2021-11-09 19.24 19.24 19.24 19.24 0.0M
2021-11-08 19.23 19.23 19.23 19.23 0.0M
2021-11-05 19.36 19.36 19.36 19.36 0.0M
2021-11-04 19.20 19.20 19.20 19.20 0.0M
2021-11-03 19.29 19.29 19.29 19.29 0.0M
2021-11-02 19.05 19.05 18.98 18.98 0.0M
2021-11-01 18.88 18.88 18.88 18.88 0.0M
2021-10-29 18.55 18.77 18.55 18.77 0.0M
2021-10-28 18.64 18.84 18.64 18.84 0.0M
2021-10-27 18.86 19.06 18.86 19.06 0.0M
2021-10-26 18.95 18.99 18.95 18.99 0.0M
2021-10-25 18.81 18.96 18.81 18.81 0.0M
2021-10-22 19.09 19.09 19.09 19.09 0.0M
2021-10-21 19.29 19.29 19.29 19.29 0.0M
2021-10-20 19.12 19.12 19.12 19.12 0.0M
2021-10-19 19.16 19.16 19.16 19.16 0.0M
2021-10-18 19.07 19.20 19.07 19.20 0.1M
2021-10-14 19.16 19.16 19.14 19.14 0.0M
2021-10-13 18.87 18.87 18.87 18.87 0.0M
2021-10-11 19.35 19.37 19.30 19.34 0.1M
2021-10-08 19.32 19.32 19.32 19.32 0.0M
2021-10-07 19.76 19.76 19.70 19.70 0.1M
2021-10-06 19.25 19.36 19.23 19.36 0.0M
2021-10-05 20.35 20.35 20.22 20.22 0.0M
2021-10-04 20.31 20.47 20.31 20.40 0.0M
2021-10-01 20.36 20.36 19.96 19.96 0.0M
2021-09-30 20.20 20.39 20.20 20.39 0.0M
2021-09-29 20.30 20.30 20.17 20.17 0.0M
2021-09-28 20.40 20.40 20.22 20.22 0.0M
2021-09-27 20.43 20.43 20.43 20.43 0.0M
2021-09-23 20.71 21.03 20.71 21.03 0.0M
2021-09-21 20.24 20.24 20.11 20.11 0.0M
2021-09-20 19.87 19.87 19.87 19.87 0.0M
2021-09-17 20.43 20.50 20.23 20.23 0.0M
2021-09-16 20.49 20.54 20.49 20.54 0.0M
2021-09-15 20.70 20.70 20.66 20.66 0.0M
2021-09-14 20.54 20.54 20.54 20.54 0.0M
2021-09-13 20.86 20.93 20.86 20.93 0.0M
2021-09-10 20.87 20.87 20.50 20.50 0.0M
2021-09-09 21.02 21.02 20.92 20.92 0.0M
2021-09-08 21.16 21.39 21.16 21.39 0.1M
2021-09-07 21.14 21.14 21.14 21.14 0.0M
2021-09-03 21.26 21.26 21.25 21.25 0.0M
2021-09-02 21.15 21.20 21.15 21.20 0.0M
2021-09-01 21.54 21.54 21.31 21.31 0.0M
2021-08-31 21.12 21.20 21.12 21.20 0.0M
2021-08-30 21.90 21.90 21.90 21.90 0.0M
2021-08-27 22.15 22.15 22.15 22.15 0.0M
2021-08-26 21.82 21.82 21.82 21.82 0.0M
2021-08-25 21.73 22.05 21.69 21.69 0.0M
2021-08-23 22.00 22.11 22.00 22.10 0.0M
2021-08-19 21.95 21.95 21.95 21.95 0.0M
2021-08-18 22.29 22.29 22.29 22.29 0.0M
2021-08-17 21.72 21.89 21.72 21.89 0.0M
2021-08-16 21.80 22.20 21.80 22.20 0.0M
2021-08-13 22.02 22.06 22.02 22.06 0.0M
2021-08-12 21.81 21.81 21.77 21.81 0.0M
2021-08-11 20.96 20.96 20.88 20.88 0.0M
2021-08-10 21.00 21.00 21.00 21.00 0.0M
2021-08-06 20.65 20.67 20.65 20.67 0.0M
2021-08-04 21.05 21.05 21.05 21.05 0.0M
2021-08-03 20.95 20.95 20.86 20.86 0.0M
2021-08-02 20.60 20.60 20.60 20.60 0.0M
2021-07-30 20.99 20.99 20.99 20.99 0.0M
2021-07-29 20.93 20.93 20.93 20.93 0.0M
2021-07-28 20.89 20.89 20.89 20.89 0.0M
2021-07-27 21.15 21.15 21.15 21.15 0.0M
2021-07-26 21.27 21.27 21.11 21.27 0.0M
2021-07-23 21.02 21.22 20.90 21.06 0.0M
2021-07-21 21.14 21.14 21.02 21.02 0.0M
2021-07-19 21.00 21.00 20.70 20.80 0.0M
2021-07-16 21.51 21.68 21.51 21.52 0.0M
2021-07-14 21.65 21.88 21.65 21.76 0.0M
2021-07-13 21.50 21.83 21.50 21.72 0.0M
2021-07-12 21.32 21.32 21.32 21.32 0.0M
2021-07-09 21.34 21.36 21.16 21.36 0.0M
2021-07-07 21.21 21.31 21.21 21.31 0.0M
2021-07-02 21.31 21.31 21.30 21.30 0.0M
2021-07-01 21.33 21.33 21.33 21.33 0.0M
2021-06-30 21.26 21.26 21.05 21.05 0.0M
2021-06-29 21.45 21.61 21.34 21.46 0.1M
2021-06-28 21.46 21.46 21.38 21.46 0.0M
2021-06-25 21.36 21.40 21.36 21.40 0.0M
2021-06-24 21.36 21.36 21.36 21.36 0.0M
2021-06-23 21.41 21.41 21.30 21.30 0.0M
2021-06-22 21.40 21.49 21.40 21.49 0.0M
2021-06-21 21.20 21.27 21.20 21.27 0.0M
2021-06-18 21.18 21.18 21.13 21.13 0.0M
2021-06-17 21.09 21.19 21.09 21.19 0.0M
2021-06-15 21.68 21.72 21.68 21.72 0.0M
2021-06-14 21.54 21.66 21.50 21.66 0.0M
2021-06-11 21.52 21.52 21.43 21.43 0.0M
2021-06-10 21.57 21.64 21.57 21.64 0.0M
2021-06-09 21.39 21.39 21.22 21.32 0.0M
2021-06-08 21.25 21.31 21.14 21.31 0.0M
2021-06-07 21.70 21.70 21.20 21.70 0.0M
2021-06-03 21.03 21.03 21.03 21.03 0.0M
2021-06-02 20.87 20.90 20.87 20.90 0.0M
2021-06-01 20.86 21.00 20.86 20.95 0.0M
2021-05-28 20.80 20.95 20.58 20.83 0.1M
2021-05-27 20.77 21.07 20.77 21.07 0.0M
2021-05-26 21.04 21.04 20.88 20.88 0.1M
2021-05-25 21.13 21.21 21.05 21.05 0.0M
2021-05-24 20.45 21.77 20.45 21.25 0.0M
2021-05-21 20.96 21.10 20.91 20.91 0.0M
2021-05-20 20.72 20.88 20.65 20.88 0.0M
2021-05-19 20.29 20.37 20.12 20.12 0.0M
2021-05-18 21.87 21.87 20.86 21.86 0.0M
2021-05-17 21.12 21.12 21.12 21.12 0.0M
2021-05-14 20.42 20.43 20.37 20.43 0.0M
2021-05-13 19.95 20.14 19.95 20.14 0.0M
2021-05-12 20.36 20.36 20.04 20.28 0.1M
2021-05-11 19.92 19.98 19.80 19.98 0.0M
2021-05-10 20.36 20.36 20.36 20.36 0.0M
2021-05-07 20.00 20.21 20.00 20.21 0.0M
2021-05-06 20.00 20.00 19.82 19.92 0.0M
2021-05-05 19.71 19.71 19.71 19.71 0.0M
2021-05-04 19.30 19.65 19.30 19.65 0.0M
2021-05-03 19.42 19.44 19.26 19.26 0.0M
2021-04-30 19.36 19.39 19.31 19.31 0.0M
2021-04-29 19.31 19.31 19.22 19.22 0.0M
2021-04-28 19.38 19.38 19.26 19.34 0.0M
2021-04-27 19.38 19.38 19.22 19.22 0.0M
2021-04-26 19.48 19.48 19.41 19.44 0.0M
2021-04-23 19.37 19.47 19.37 19.47 0.0M
2021-04-22 19.35 19.35 19.33 19.35 0.0M
2021-04-21 19.28 19.39 19.18 19.31 0.0M
2021-04-20 19.34 19.37 19.28 19.37 0.0M
2021-04-19 19.57 19.57 19.56 19.56 0.0M
2021-04-16 19.29 19.34 19.29 19.33 0.0M
2021-04-15 19.17 19.17 19.14 19.16 0.0M
2021-04-14 19.20 19.20 19.20 19.20 0.0M
2021-04-09 19.63 19.63 19.56 19.56 0.0M
2021-04-08 19.78 19.82 19.78 19.79 0.0M
2021-04-07 19.79 19.79 19.79 19.79 0.0M
2021-04-06 19.65 19.65 19.65 19.65 0.0M
2021-04-05 20.30 20.30 20.15 20.30 0.0M
2021-04-01 20.06 20.26 20.06 20.26 0.0M
2021-03-31 20.20 20.20 20.20 20.20 0.0M
2021-03-30 20.16 20.16 20.16 20.16 0.0M
2021-03-29 19.99 20.37 19.99 20.37 0.0M
2021-03-26 19.92 19.98 19.92 19.98 0.0M
2021-03-25 19.75 19.75 19.67 19.70 0.0M
2021-03-24 19.67 19.80 19.67 19.80 0.0M
2021-03-23 19.87 19.87 19.72 19.72 0.0M
2021-03-22 19.75 19.75 19.75 19.75 0.0M
2021-03-19 19.75 19.75 19.55 19.55 0.0M
2021-03-18 20.06 20.07 19.88 20.07 0.0M
2021-03-17 19.61 19.90 19.61 19.90 0.0M
2021-03-16 19.52 19.66 19.52 19.66 0.0M
2021-03-15 19.88 19.90 19.83 19.88 0.0M
2021-03-12 19.69 19.69 19.69 19.69 0.0M
2021-03-11 19.30 19.38 19.29 19.32 0.0M
2021-03-10 19.15 19.27 19.13 19.13 0.0M
2021-03-09 18.41 18.41 18.32 18.32 0.0M
2021-03-08 18.23 18.23 18.00 18.08 0.0M
2021-03-05 17.88 17.88 17.84 17.84 0.0M
2021-03-04 17.80 17.94 17.80 17.94 0.0M
2021-03-03 18.16 18.16 18.16 18.16 0.0M
2021-03-02 17.96 17.96 17.96 17.96 0.0M
2021-03-01 18.17 18.21 17.96 18.21 0.0M
2021-02-26 17.99 17.99 17.99 17.99 0.0M
2021-02-25 18.30 18.30 18.05 18.05 0.0M
2021-02-24 17.91 18.03 17.91 18.03 0.0M
2021-02-23 17.65 17.96 17.65 17.96 0.0M
2021-02-22 17.85 18.09 17.85 18.09 0.0M
2021-02-19 17.92 18.02 17.92 18.01 0.0M
2021-02-18 17.75 17.95 17.75 17.95 0.0M
2021-02-17 17.74 17.74 17.70 17.70 0.0M
2021-02-16 17.81 18.00 17.81 17.81 0.0M
2021-02-12 17.89 17.96 17.89 17.96 0.0M
2021-02-11 18.03 18.11 17.98 17.98 0.0M
2021-02-10 18.13 18.13 17.90 18.13 0.0M
2021-02-09 18.06 18.06 18.06 18.06 0.0M
2021-02-08 18.31 18.31 18.24 18.24 0.0M
2021-02-05 18.24 18.31 18.24 18.31 0.0M
2021-02-04 18.34 18.34 18.34 18.34 0.0M
2021-02-03 18.29 18.29 18.27 18.27 0.0M
2021-02-01 17.90 17.95 17.87 17.87 0.0M
2021-01-29 17.97 17.97 17.96 17.96 0.0M
2021-01-27 18.20 18.20 18.19 18.19 0.0M
2021-01-26 18.18 18.28 18.18 18.28 0.0M
2021-01-25 18.11 18.11 17.95 17.98 0.0M
2021-01-22 18.40 18.45 18.22 18.22 0.0M
2021-01-20 18.26 18.35 18.26 18.35 0.0M
2021-01-19 18.43 18.43 18.24 18.24 0.0M
2021-01-15 18.30 18.30 18.07 18.13 0.0M
2021-01-14 18.40 18.55 18.32 18.55 0.0M
2021-01-13 18.46 18.46 18.46 18.46 0.0M
2021-01-12 18.21 18.55 18.21 18.55 0.0M
2021-01-11 18.48 18.48 18.34 18.36 0.0M
2021-01-08 18.59 18.65 18.48 18.64 0.0M
2021-01-07 18.72 18.96 18.72 18.72 0.0M
2021-01-06 18.69 18.69 18.56 18.56 0.0M
2021-01-05 18.33 18.36 18.33 18.36 0.0M
2021-01-04 18.40 18.40 18.40 18.40 0.0M