英飞凌

IFXGn
🏛️ 英国 →
32.49
最后更新: 2025-09-26
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 28.66 28.72 28.48 28.59 0.4M
2022-12-29 28.08 28.77 28.00 28.67 0.5M
2022-12-28 28.71 28.71 27.93 27.93 0.4M
2022-12-23 28.91 28.96 28.70 28.84 1.0M
2022-12-22 29.71 29.82 28.73 28.80 1.0M
2022-12-21 29.53 29.93 29.25 29.81 5.7M
2022-12-20 29.14 29.69 29.07 29.36 10.3M
2022-12-19 29.69 30.07 29.34 29.43 2.1M
2022-12-16 30.17 30.27 29.52 29.75 3.1M
2022-12-15 31.56 31.62 30.10 30.32 1.9M
2022-12-14 32.38 32.55 31.79 31.82 1.7M
2022-12-13 31.48 33.20 31.38 32.50 3.3M
2022-12-12 30.91 31.51 30.91 31.10 2.2M
2022-12-09 31.77 31.84 30.93 31.26 1.5M
2022-12-08 30.91 31.70 30.77 31.47 2.1M
2022-12-07 30.90 31.20 30.73 30.82 1.6M
2022-12-06 31.85 32.05 31.05 31.22 4.6M
2022-12-05 32.10 32.19 31.66 32.09 0.7M
2022-12-02 32.15 32.61 31.59 32.10 1.3M
2022-12-01 32.90 33.57 32.05 32.30 3.1M
2022-11-30 30.91 31.72 30.88 31.66 5.2M
2022-11-29 30.86 31.11 30.45 30.68 1.9M
2022-11-28 31.34 31.52 30.64 30.66 5.2M
2022-11-25 31.88 31.88 31.54 31.66 0.5M
2022-11-24 31.73 32.23 31.62 32.02 0.6M
2022-11-23 31.75 31.95 31.08 31.73 2.5M
2022-11-22 31.24 31.89 31.09 31.75 2.6M
2022-11-21 32.00 32.08 31.17 31.60 0.9M
2022-11-18 32.17 32.53 31.81 32.03 3.5M
2022-11-17 32.02 32.25 31.00 31.84 1.7M
2022-11-16 32.45 32.99 31.84 31.93 2.7M
2022-11-15 31.54 33.05 31.35 32.30 3.3M
2022-11-14 29.43 31.45 28.98 31.27 9.0M
2022-11-11 29.91 30.05 29.23 29.34 7.5M
2022-11-10 27.46 29.72 27.41 29.61 6.5M
2022-11-09 27.95 28.11 27.56 27.70 1.6M
2022-11-08 26.53 28.05 26.33 27.99 2.0M
2022-11-07 25.75 26.50 25.48 26.45 1.4M
2022-11-04 24.62 25.93 24.62 25.67 1.5M
2022-11-03 24.36 24.64 24.02 24.57 1.4M
2022-11-02 25.11 25.20 24.70 24.76 1.6M
2022-11-01 24.95 25.32 24.66 24.93 1.6M
2022-10-31 25.56 25.56 24.52 24.63 4.0M
2022-10-28 24.73 25.20 24.24 25.19 1.3M
2022-10-27 26.01 26.02 24.62 25.20 1.7M
2022-10-26 25.64 26.26 25.55 26.21 1.0M
2022-10-25 25.90 26.41 25.34 26.19 1.1M
2022-10-24 25.48 25.89 25.09 25.61 2.2M
2022-10-21 24.95 25.43 24.55 25.25 1.0M
2022-10-20 24.50 25.40 24.23 25.27 2.7M
2022-10-19 25.17 25.21 24.43 24.84 1.0M
2022-10-18 25.12 25.56 24.83 24.83 1.4M
2022-10-17 23.89 24.70 23.70 24.43 1.5M
2022-10-14 24.70 24.70 23.74 23.83 1.7M
2022-10-13 23.08 24.23 22.22 24.14 1.8M
2022-10-12 23.45 23.93 23.25 23.55 1.4M
2022-10-11 23.86 24.04 23.09 23.31 4.5M
2022-10-10 24.22 24.74 23.96 24.13 1.8M
2022-10-07 25.26 25.51 24.54 24.54 1.4M
2022-10-06 25.85 25.93 24.90 25.50 1.7M
2022-10-05 24.71 25.89 24.66 25.40 3.4M
2022-10-04 23.70 24.56 23.69 24.45 2.4M
2022-10-03 22.34 23.14 22.09 22.98 1.9M
2022-09-30 22.62 22.85 21.88 22.66 2.4M
2022-09-29 22.92 22.98 22.12 22.40 1.9M
2022-09-28 22.69 23.22 22.16 23.22 1.1M
2022-09-27 23.40 24.07 23.00 23.39 0.8M
2022-09-26 22.70 23.34 22.68 23.02 3.0M
2022-09-23 23.55 23.71 22.75 23.00 1.7M
2022-09-22 24.23 24.65 23.79 23.82 0.7M
2022-09-21 23.70 25.01 23.62 24.99 0.8M
2022-09-20 24.62 24.66 23.70 24.30 6.1M
2022-09-16 24.18 24.45 23.64 24.15 2.1M
2022-09-15 24.62 24.87 24.37 24.43 2.0M
2022-09-14 24.48 25.03 24.20 24.45 2.0M
2022-09-13 26.00 26.09 24.71 24.71 2.4M
2022-09-12 25.63 26.12 25.42 25.95 3.2M
2022-09-09 24.80 25.48 24.80 25.41 0.7M
2022-09-08 24.80 24.88 23.94 24.66 1.5M
2022-09-07 24.09 24.73 23.96 24.70 0.9M
2022-09-06 24.17 24.52 23.82 24.28 16.9M
2022-09-05 23.90 24.28 23.62 24.28 1.0M
2022-09-02 24.18 24.93 23.86 24.73 0.9M
2022-09-01 23.92 24.12 23.62 23.64 1.3M
2022-08-31 25.35 25.50 24.23 24.31 1.9M
2022-08-30 24.38 25.39 24.38 24.78 1.5M
2022-08-26 25.94 26.11 24.75 24.84 1.4M
2022-08-25 25.59 25.87 25.32 25.65 0.7M
2022-08-24 25.00 25.34 24.77 25.21 0.8M
2022-08-23 24.98 26.75 24.98 25.26 0.7M
2022-08-22 26.00 26.23 25.03 25.09 0.8M
2022-08-19 26.41 26.75 26.05 26.10 1.1M
2022-08-18 26.28 26.69 26.14 26.68 0.9M
2022-08-17 27.55 27.55 25.96 25.97 3.2M
2022-08-16 27.50 27.71 27.16 27.51 0.7M
2022-08-15 27.60 27.66 27.20 27.39 0.7M
2022-08-12 27.32 27.43 26.96 27.30 0.6M
2022-08-11 27.39 27.62 26.91 27.26 1.1M
2022-08-10 25.90 27.17 25.82 27.14 0.9M
2022-08-09 27.55 27.86 26.12 26.13 1.8M
2022-08-08 27.91 28.04 27.39 27.49 0.9M
2022-08-05 28.64 28.74 27.50 27.50 1.8M
2022-08-04 28.01 29.49 27.95 28.54 2.3M
2022-08-03 27.02 27.77 26.60 27.68 5.0M
2022-08-02 26.43 26.56 26.04 26.53 4.5M
2022-08-01 26.46 26.93 26.32 26.65 0.9M
2022-07-29 26.14 27.00 26.13 26.39 1.7M
2022-07-28 25.51 25.80 25.27 25.59 1.2M
2022-07-27 24.45 25.37 24.42 25.25 0.8M
2022-07-26 24.76 24.77 24.27 24.45 2.1M
2022-07-25 25.03 25.20 24.73 24.82 1.0M
2022-07-22 25.13 25.33 24.93 24.98 1.0M
2022-07-21 24.95 25.35 24.64 25.07 1.7M
2022-07-20 24.32 24.67 23.87 24.58 1.2M
2022-07-19 23.22 24.40 22.87 24.30 1.1M
2022-07-18 23.55 23.66 23.29 23.50 0.7M
2022-07-15 22.82 23.23 22.73 23.12 1.5M
2022-07-14 22.95 23.34 22.30 22.56 1.7M
2022-07-13 22.59 23.04 22.21 22.79 0.7M
2022-07-12 22.55 22.88 22.18 22.85 1.0M
2022-07-11 22.55 23.29 22.40 22.88 0.9M
2022-07-08 22.75 23.21 22.42 23.18 1.8M
2022-07-07 22.11 22.97 22.05 22.66 6.8M
2022-07-06 21.59 22.12 21.57 21.95 1.4M
2022-07-05 21.98 21.98 20.70 21.08 1.0M
2022-07-04 22.43 22.52 21.74 21.77 0.8M
2022-07-01 22.29 22.77 21.93 22.24 2.7M
2022-06-30 23.49 23.49 22.03 23.07 1.7M
2022-06-29 23.91 24.21 23.70 23.92 0.5M
2022-06-28 24.89 25.00 24.38 24.41 1.7M
2022-06-27 24.25 24.78 24.12 24.62 1.5M
2022-06-24 23.61 24.39 23.32 23.96 1.2M
2022-06-23 23.64 24.00 23.33 23.43 1.7M
2022-06-22 23.87 24.20 23.33 24.08 7.6M
2022-06-21 24.32 24.58 24.00 24.39 1.5M
2022-06-20 23.93 24.17 23.50 24.05 1.8M
2022-06-17 23.50 24.19 23.36 23.80 3.5M
2022-06-16 24.89 24.89 23.32 23.61 1.4M
2022-06-15 24.59 24.98 24.27 24.96 0.9M
2022-06-14 25.05 25.06 24.03 24.23 2.3M
2022-06-13 25.90 25.99 24.59 24.91 17.6M
2022-06-10 27.30 27.61 26.53 26.53 1.3M
2022-06-09 28.27 28.29 27.27 27.56 1.1M
2022-06-08 28.82 28.86 28.30 28.52 1.8M
2022-06-07 28.96 29.04 28.23 28.68 0.9M
2022-06-06 29.36 29.73 29.14 29.14 1.0M
2022-06-01 29.00 29.35 28.86 28.92 1.2M
2022-05-31 29.27 29.70 28.80 28.91 1.5M
2022-05-30 29.42 29.98 29.36 29.51 0.6M
2022-05-27 28.02 29.10 28.02 28.94 1.8M
2022-05-26 26.55 27.86 26.43 27.80 1.6M
2022-05-25 27.30 27.37 26.49 26.91 1.3M
2022-05-24 27.75 27.79 26.95 27.05 1.3M
2022-05-23 28.34 28.52 27.73 27.91 1.0M
2022-05-20 28.07 28.66 27.66 27.66 2.5M
2022-05-19 27.29 27.77 26.91 27.66 1.0M
2022-05-18 28.84 28.85 27.74 27.86 2.6M
2022-05-17 28.50 29.07 28.38 28.65 1.7M
2022-05-16 28.33 28.64 27.86 28.19 2.1M
2022-05-13 28.02 28.82 27.91 28.52 1.8M
2022-05-12 26.02 27.83 26.02 27.76 2.3M
2022-05-11 26.29 26.82 25.91 26.62 2.6M
2022-05-10 26.30 26.46 25.24 25.84 24.3M
2022-05-09 26.96 27.57 25.57 25.63 2.3M
2022-05-06 27.32 27.55 26.59 27.46 2.0M
2022-05-05 28.30 28.34 27.14 27.17 0.9M
2022-05-04 27.47 28.02 27.27 27.39 2.8M
2022-05-03 26.97 27.43 26.80 27.36 1.0M
2022-04-29 27.69 28.05 27.30 27.38 1.0M
2022-04-28 27.10 27.89 26.84 27.26 2.0M
2022-04-27 27.34 27.42 26.48 26.81 4.7M
2022-04-26 28.16 28.16 26.93 26.98 4.9M
2022-04-25 27.27 28.14 27.08 28.00 1.4M
2022-04-22 27.98 28.34 27.72 27.94 2.3M
2022-04-21 28.29 29.05 27.95 28.57 2.6M
2022-04-20 27.68 28.77 27.68 28.27 4.1M
2022-04-19 26.83 27.80 26.69 27.68 2.7M
2022-04-14 27.42 27.57 26.80 26.84 2.3M
2022-04-13 26.64 27.04 26.30 26.92 3.5M
2022-04-12 26.30 27.18 26.16 26.83 1.3M
2022-04-11 27.18 27.39 26.73 26.95 3.3M
2022-04-08 28.27 28.30 27.50 27.66 1.6M
2022-04-07 28.18 28.39 27.66 27.75 1.6M
2022-04-06 29.16 29.16 27.52 28.09 2.3M
2022-04-05 30.50 30.62 29.00 29.28 2.0M
2022-04-04 30.61 30.69 30.06 30.58 0.4M
2022-04-01 31.00 31.21 30.13 30.90 2.9M
2022-03-31 31.86 31.89 30.40 30.92 1.5M
2022-03-30 32.51 32.51 31.45 31.55 1.0M
2022-03-29 31.79 33.26 31.36 32.52 1.8M
2022-03-28 31.50 31.77 31.11 31.34 0.7M
2022-03-25 30.70 32.30 30.52 31.32 1.6M
2022-03-24 30.20 30.72 29.68 30.58 1.7M
2022-03-23 30.93 30.95 29.68 30.09 1.5M
2022-03-22 30.23 30.98 30.16 30.69 2.3M
2022-03-21 30.32 30.52 29.76 30.18 1.4M
2022-03-18 29.85 30.17 29.25 30.01 4.0M
2022-03-17 30.99 30.99 29.69 29.90 2.0M
2022-03-16 29.20 30.63 28.91 30.59 2.0M
2022-03-15 27.89 28.41 26.76 28.24 6.7M
2022-03-14 28.28 28.77 27.81 27.92 0.9M
2022-03-11 27.55 28.95 27.27 28.06 1.7M
2022-03-10 28.81 28.88 27.23 27.50 1.5M
2022-03-09 27.75 28.45 27.21 28.28 1.7M
2022-03-08 26.09 27.52 26.04 26.42 2.2M
2022-03-07 25.82 27.79 25.71 26.65 2.5M
2022-03-04 29.16 29.39 27.62 27.62 2.2M
2022-03-03 29.82 30.66 29.57 29.80 3.0M
2022-03-02 29.00 30.21 28.82 29.98 1.6M
2022-03-01 30.50 30.55 29.19 29.62 1.2M
2022-02-28 30.33 30.80 29.70 30.70 2.0M
2022-02-25 30.49 31.07 29.32 30.99 2.0M
2022-02-24 28.90 29.91 28.48 29.76 1.4M
2022-02-23 30.50 31.13 30.20 30.32 4.3M
2022-02-22 29.56 30.88 29.37 30.41 2.2M
2022-02-21 31.80 31.80 30.05 30.60 1.2M
2022-02-18 32.08 32.33 31.00 31.26 1.7M
2022-02-17 33.07 33.35 32.16 32.40 1.5M
2022-02-16 33.69 33.90 32.87 33.25 1.4M
2022-02-15 32.33 33.58 32.20 33.27 1.3M
2022-02-14 32.30 32.53 32.02 32.27 1.4M
2022-02-11 33.50 33.98 33.25 33.27 1.1M
2022-02-10 34.52 34.72 33.42 34.23 1.5M
2022-02-09 33.05 34.26 32.89 34.14 4.4M
2022-02-08 33.12 33.12 32.00 32.48 1.2M
2022-02-07 34.00 34.00 32.90 33.44 1.6M
2022-02-04 35.02 35.04 33.22 33.44 0.9M
2022-02-03 35.80 36.00 34.83 35.04 1.9M
2022-02-02 37.12 37.25 36.67 36.67 1.7M
2022-02-01 36.85 37.06 36.04 36.31 1.1M
2022-01-31 35.77 36.38 35.62 36.02 2.1M
2022-01-28 36.12 36.12 34.49 35.11 0.9M
2022-01-27 35.34 37.50 35.34 36.27 1.4M
2022-01-26 35.42 36.12 34.91 35.78 3.0M
2022-01-25 34.82 34.95 34.05 34.81 3.2M
2022-01-24 36.15 36.34 34.02 34.55 1.2M
2022-01-21 36.87 36.98 35.80 36.43 1.0M
2022-01-20 38.14 38.33 37.13 37.79 0.8M
2022-01-19 38.07 38.70 37.85 38.02 0.6M
2022-01-18 39.27 39.27 38.51 38.56 0.7M
2022-01-17 39.55 39.72 38.95 39.66 0.7M
2022-01-14 39.59 40.05 38.84 39.30 0.8M
2022-01-13 39.23 40.52 39.15 39.88 1.3M
2022-01-12 39.80 39.84 38.81 39.11 1.5M
2022-01-11 39.45 39.74 38.35 39.39 0.9M
2022-01-10 40.70 40.76 38.10 38.51 0.7M
2022-01-07 40.30 40.77 39.64 39.98 1.4M
2022-01-06 39.77 39.84 38.95 39.33 1.1M
2022-01-05 39.92 40.62 39.92 40.48 1.1M
2022-01-04 41.06 41.40 39.78 39.98 1.0M