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
2023-12-29 37.71 37.80 37.42 37.66 0.3M
2023-12-28 38.10 38.13 37.54 37.63 0.4M
2023-12-27 37.97 38.10 37.87 38.05 0.7M
2023-12-22 37.65 37.71 37.34 37.49 1.7M
2023-12-21 37.99 37.99 37.26 37.75 1.0M
2023-12-20 37.77 38.12 37.60 37.78 4.8M
2023-12-19 38.20 38.40 38.06 38.10 2.8M
2023-12-18 39.15 39.15 37.71 37.93 1.6M
2023-12-15 38.73 39.34 38.45 38.81 1.8M
2023-12-14 37.48 38.64 35.09 38.25 7.1M
2023-12-13 37.24 37.41 37.01 37.21 1.9M
2023-12-12 37.25 37.35 36.80 37.20 1.0M
2023-12-11 36.92 37.21 36.84 37.02 2.2M
2023-12-08 36.87 37.29 36.21 37.14 1.4M
2023-12-07 36.41 36.56 36.23 36.43 4.2M
2023-12-06 35.69 36.93 35.69 36.83 1.2M
2023-12-05 35.87 36.16 35.59 36.15 3.6M
2023-12-04 36.06 36.37 35.77 35.95 4.4M
2023-12-01 35.63 36.57 35.60 36.02 3.2M
2023-11-30 36.03 36.46 35.38 35.65 1.7M
2023-11-29 34.36 36.07 34.36 35.67 2.5M
2023-11-28 33.92 34.33 33.73 34.17 1.4M
2023-11-27 33.56 34.05 33.48 33.67 0.7M
2023-11-24 33.41 33.69 33.20 33.59 0.5M
2023-11-23 33.45 33.59 33.30 33.53 1.0M
2023-11-22 33.27 33.76 32.97 33.46 3.9M
2023-11-21 34.05 34.37 33.36 33.49 0.7M
2023-11-20 33.84 34.03 33.55 33.85 3.8M
2023-11-17 33.65 34.18 33.49 33.52 2.1M
2023-11-16 33.36 34.16 33.29 34.01 5.5M
2023-11-15 31.16 33.87 30.61 33.37 5.0M
2023-11-14 29.66 30.90 29.48 30.78 1.4M
2023-11-13 29.43 29.59 29.12 29.54 1.1M
2023-11-10 29.33 29.48 28.86 29.32 1.2M
2023-11-09 29.21 29.82 29.11 29.63 0.7M
2023-11-08 29.33 29.55 28.98 29.40 1.4M
2023-11-07 28.86 29.71 28.83 29.60 1.1M
2023-11-06 29.00 29.52 29.00 29.12 0.8M
2023-11-03 28.69 29.44 28.52 29.20 0.9M
2023-11-02 28.00 29.24 27.66 28.57 5.1M
2023-11-01 27.61 27.73 27.09 27.58 1.4M
2023-10-31 27.30 27.77 27.07 27.39 2.0M
2023-10-30 29.51 29.68 27.32 27.41 1.7M
2023-10-27 29.71 29.71 28.86 29.10 0.7M
2023-10-26 28.93 29.73 27.86 29.48 2.8M
2023-10-25 29.00 29.07 28.47 28.71 1.9M
2023-10-24 28.96 29.30 28.59 29.09 0.8M
2023-10-23 29.52 29.55 28.52 29.13 1.7M
2023-10-20 29.52 30.30 29.05 29.48 2.1M
2023-10-19 30.55 31.08 30.03 31.08 1.3M
2023-10-18 31.02 37.86 30.99 31.08 1.1M
2023-10-17 31.70 31.93 30.87 31.62 0.8M
2023-10-16 31.71 32.12 31.30 31.87 0.5M
2023-10-13 33.03 33.09 32.13 32.21 1.5M
2023-10-12 33.06 33.23 32.50 33.15 0.6M
2023-10-11 32.40 32.89 32.30 32.80 1.7M
2023-10-10 32.34 33.01 32.17 33.01 1.5M
2023-10-09 32.38 32.73 31.91 32.07 0.6M
2023-10-06 32.11 32.72 31.82 32.69 1.0M
2023-10-05 32.60 33.27 31.95 31.97 3.9M
2023-10-04 30.68 32.66 30.22 32.35 4.0M
2023-10-03 31.19 31.43 30.92 31.16 1.4M
2023-10-02 31.66 31.93 31.18 31.46 1.5M
2023-09-29 31.87 31.96 31.36 31.38 0.7M
2023-09-28 30.80 31.39 30.52 31.25 0.8M
2023-09-27 30.69 31.10 30.57 30.79 1.9M
2023-09-26 30.76 31.13 30.50 30.69 2.8M
2023-09-25 31.32 31.34 30.48 31.04 3.5M
2023-09-22 31.11 31.41 30.96 31.29 0.8M
2023-09-21 31.00 31.66 30.98 31.48 3.8M
2023-09-20 31.11 31.87 31.04 31.63 2.2M
2023-09-19 31.22 31.39 30.79 30.95 5.6M
2023-09-18 32.15 32.60 31.02 31.28 4.5M
2023-09-15 33.16 33.16 32.31 32.41 3.3M
2023-09-14 32.34 32.85 32.01 32.77 1.8M
2023-09-13 32.30 32.43 31.97 32.31 1.6M
2023-09-12 32.25 32.78 32.00 32.55 0.5M
2023-09-11 32.32 32.80 32.16 32.23 0.6M
2023-09-08 32.45 32.49 31.80 32.15 0.8M
2023-09-07 32.86 32.95 31.88 32.16 1.7M
2023-09-06 32.91 33.31 32.65 33.02 1.4M
2023-09-05 33.03 33.11 32.74 32.81 0.7M
2023-09-04 33.09 33.64 33.08 33.20 0.4M
2023-09-01 33.01 33.35 32.81 32.99 0.8M
2023-08-31 33.20 33.33 32.91 33.27 0.8M
2023-08-30 33.10 33.25 32.77 32.94 1.1M
2023-08-29 32.85 33.34 32.52 33.30 2.3M
2023-08-25 31.58 32.37 31.57 31.93 0.8M
2023-08-24 33.57 33.69 32.07 32.09 2.4M
2023-08-23 33.19 33.27 32.05 32.77 1.4M
2023-08-22 32.52 33.24 32.40 32.82 0.8M
2023-08-21 32.10 32.44 32.02 32.13 0.9M
2023-08-18 31.88 32.07 31.49 32.02 1.1M
2023-08-17 32.78 32.78 32.09 32.12 1.3M
2023-08-16 32.84 33.28 32.81 32.95 3.3M
2023-08-15 33.70 33.72 32.70 32.96 1.5M
2023-08-14 33.04 33.52 32.95 33.45 2.3M
2023-08-11 34.13 34.40 33.38 33.43 2.6M
2023-08-10 34.27 34.86 34.22 34.58 1.3M
2023-08-09 34.28 34.74 33.95 34.05 1.3M
2023-08-08 34.34 34.35 33.48 33.58 1.0M
2023-08-07 34.20 34.96 34.20 34.70 1.1M
2023-08-04 35.06 35.17 33.57 34.22 6.1M
2023-08-03 35.00 35.60 33.80 34.97 7.1M
2023-08-02 38.51 39.10 38.42 38.48 0.7M
2023-08-01 39.97 39.97 39.33 39.48 1.2M
2023-07-31 39.38 40.24 38.98 40.05 2.2M
2023-07-28 38.67 39.45 38.01 39.38 1.7M
2023-07-27 37.06 38.91 36.32 38.75 2.6M
2023-07-26 37.10 37.61 36.62 36.82 1.5M
2023-07-25 36.99 37.54 36.80 37.31 1.4M
2023-07-24 36.89 37.66 36.63 36.95 1.7M
2023-07-21 36.37 36.94 36.31 36.87 1.2M
2023-07-20 36.59 37.31 36.44 36.58 0.9M
2023-07-19 38.17 38.34 37.35 37.48 0.5M
2023-07-18 37.96 38.16 37.78 37.99 0.4M
2023-07-17 37.74 38.19 37.45 37.84 0.9M
2023-07-14 38.66 38.80 38.25 38.54 0.3M
2023-07-13 37.89 38.78 37.72 38.56 1.6M
2023-07-12 37.32 38.27 36.45 37.75 1.5M
2023-07-11 36.62 36.97 36.23 36.49 0.5M
2023-07-10 35.42 36.30 35.40 36.16 0.6M
2023-07-07 35.08 35.90 34.62 35.76 0.6M
2023-07-06 36.24 36.34 34.97 35.03 1.8M
2023-07-05 37.00 37.00 36.50 36.54 1.9M
2023-07-04 37.12 37.44 36.64 37.40 1.3M
2023-07-03 37.95 38.32 37.13 37.20 0.9M
2023-06-30 36.62 38.02 36.48 37.99 1.0M
2023-06-29 36.20 36.90 35.95 36.50 1.9M
2023-06-28 35.87 36.23 35.48 36.11 0.9M
2023-06-27 35.86 35.87 35.01 35.34 1.6M
2023-06-26 35.95 36.20 35.25 35.87 0.6M
2023-06-23 37.01 37.01 35.51 35.85 1.3M
2023-06-22 36.38 37.18 35.98 37.02 1.3M
2023-06-21 37.22 37.57 36.80 36.80 0.9M
2023-06-20 37.94 38.09 37.18 37.29 0.5M
2023-06-19 38.01 38.37 37.91 37.98 1.2M
2023-06-16 38.74 38.81 37.98 38.46 7.0M
2023-06-15 38.77 39.12 37.98 38.74 1.1M
2023-06-14 38.25 38.90 38.10 38.77 3.1M
2023-06-13 38.09 38.72 37.91 38.19 5.9M
2023-06-12 37.08 37.80 36.92 37.68 0.8M
2023-06-09 36.77 37.31 36.42 36.88 2.9M
2023-06-08 36.01 36.76 35.76 36.66 1.6M
2023-06-07 35.56 36.71 35.52 36.40 1.2M
2023-06-06 35.16 35.60 34.86 35.32 1.0M
2023-06-05 35.71 35.86 34.99 35.27 2.4M
2023-06-02 35.88 36.15 35.47 35.77 1.4M
2023-06-01 34.98 35.56 34.75 35.56 0.6M
2023-05-31 33.98 35.27 33.87 34.45 1.0M
2023-05-30 34.71 35.83 34.56 35.15 2.7M
2023-05-26 33.51 34.77 33.16 34.53 1.9M
2023-05-25 34.41 34.44 33.05 33.16 2.3M
2023-05-24 35.23 35.39 33.55 33.55 2.6M
2023-05-23 35.80 35.87 35.50 35.56 2.0M
2023-05-22 35.93 36.02 35.58 35.84 1.9M
2023-05-19 35.86 36.38 35.85 35.98 0.8M
2023-05-18 34.74 35.85 34.74 35.84 1.5M
2023-05-17 34.07 34.47 33.92 34.29 0.8M
2023-05-16 33.76 34.39 33.76 34.15 1.2M
2023-05-15 33.83 34.01 33.40 33.41 0.3M
2023-05-12 33.30 33.95 33.30 33.75 1.6M
2023-05-11 33.48 33.87 33.09 33.22 0.9M
2023-05-10 33.05 33.75 32.77 33.38 1.4M
2023-05-09 33.17 33.47 32.72 32.84 0.6M
2023-05-05 32.92 33.23 32.67 33.14 1.0M
2023-05-04 32.77 32.88 31.98 32.61 2.9M
2023-05-03 33.87 33.91 33.27 33.49 3.3M
2023-05-02 33.91 34.26 33.51 33.61 2.5M
2023-04-28 32.55 33.17 32.10 32.76 2.8M
2023-04-27 33.80 33.81 31.50 32.44 6.7M
2023-04-26 33.38 33.87 32.91 33.87 1.4M
2023-04-25 34.01 34.18 33.77 33.92 1.0M
2023-04-24 34.60 34.63 34.07 34.20 1.3M
2023-04-21 34.67 34.74 33.91 34.62 2.3M
2023-04-20 35.88 36.15 34.18 34.84 4.3M
2023-04-19 36.77 36.77 35.70 35.93 1.2M
2023-04-18 36.43 37.06 36.43 36.69 3.7M
2023-04-17 36.19 36.38 35.84 36.16 0.8M
2023-04-14 36.30 36.62 35.91 36.10 0.8M
2023-04-13 35.47 36.36 35.37 36.21 0.9M
2023-04-12 35.27 36.16 35.20 35.48 1.3M
2023-04-11 35.49 35.73 35.31 35.40 1.7M
2023-04-06 35.45 35.64 35.01 35.26 1.1M
2023-04-05 36.38 36.38 35.26 35.31 1.5M
2023-04-04 37.12 37.16 36.50 36.62 2.7M
2023-04-03 37.39 37.62 36.77 36.91 0.7M
2023-03-31 37.76 37.96 36.82 37.76 1.0M
2023-03-30 36.22 37.95 36.20 37.85 1.2M
2023-03-29 35.24 36.23 35.10 35.66 5.6M
2023-03-28 34.67 34.85 33.53 33.62 1.0M
2023-03-27 34.42 35.01 34.26 34.60 0.3M
2023-03-24 35.82 35.82 33.92 33.92 3.1M
2023-03-23 35.08 35.92 35.03 35.88 3.5M
2023-03-22 34.77 35.26 34.57 35.17 0.7M
2023-03-21 34.88 35.05 34.42 34.59 1.3M
2023-03-20 33.98 34.92 33.12 34.32 6.7M
2023-03-17 34.55 35.28 34.07 34.44 1.3M
2023-03-16 33.89 34.12 32.62 33.94 1.9M
2023-03-15 34.77 34.87 33.17 34.15 4.3M
2023-03-14 34.45 35.09 33.95 34.99 4.8M
2023-03-13 35.70 35.76 33.55 34.13 0.9M
2023-03-10 35.08 35.80 34.55 35.28 2.8M
2023-03-09 35.58 35.95 35.03 35.89 0.4M
2023-03-08 34.28 35.62 34.28 35.49 1.2M
2023-03-07 34.77 35.27 34.16 34.30 0.6M
2023-03-06 34.47 35.02 34.29 34.92 2.0M
2023-03-03 34.09 34.45 33.95 34.15 0.5M
2023-03-02 32.47 33.58 32.21 33.45 1.0M
2023-03-01 34.01 34.36 33.59 33.75 3.8M
2023-02-28 33.76 33.80 33.28 33.43 3.7M
2023-02-27 33.85 34.13 33.72 33.79 1.7M
2023-02-24 34.93 35.08 33.73 33.84 0.8M
2023-02-23 34.35 35.16 34.33 34.82 3.8M
2023-02-22 34.44 34.45 33.84 34.16 6.9M
2023-02-21 34.70 34.92 34.32 34.66 1.4M
2023-02-20 35.22 35.22 34.73 34.91 0.6M
2023-02-17 35.52 35.52 34.91 35.26 1.7M
2023-02-16 36.62 36.66 35.78 36.22 0.8M
2023-02-15 35.90 36.32 35.74 36.14 0.9M
2023-02-14 35.68 36.28 35.47 36.04 3.5M
2023-02-13 35.27 35.88 35.27 35.73 1.5M
2023-02-10 35.97 36.12 35.06 35.27 1.5M
2023-02-09 35.78 36.62 35.74 36.32 2.2M
2023-02-08 36.45 36.59 35.50 35.59 5.8M
2023-02-07 36.03 36.36 35.77 35.95 1.1M
2023-02-06 36.07 36.21 35.44 35.88 0.5M
2023-02-03 35.74 36.91 35.27 36.65 1.8M
2023-02-02 35.91 36.42 34.72 35.97 3.4M
2023-02-01 33.15 33.51 33.12 33.34 1.1M
2023-01-31 32.80 33.12 32.38 32.94 1.4M
2023-01-30 34.03 34.05 32.88 33.23 1.1M
2023-01-27 33.27 34.47 33.26 34.22 2.6M
2023-01-26 33.11 33.73 32.90 33.35 2.3M
2023-01-25 31.73 32.10 31.49 32.06 0.8M
2023-01-24 32.38 32.52 31.61 31.73 1.3M
2023-01-23 31.52 32.10 31.43 32.06 0.4M
2023-01-20 31.58 31.58 30.96 31.20 0.7M
2023-01-19 32.21 32.63 31.32 31.39 2.8M
2023-01-18 32.36 32.98 32.23 32.33 3.9M
2023-01-17 31.96 32.55 31.76 32.10 1.0M
2023-01-16 31.95 32.00 31.55 31.81 1.1M
2023-01-13 31.67 31.93 31.23 31.66 1.7M
2023-01-12 31.04 31.80 30.77 31.27 0.9M
2023-01-11 31.02 31.39 30.86 30.95 1.1M
2023-01-10 30.81 31.04 30.43 31.02 0.8M
2023-01-09 30.84 31.32 30.45 31.23 0.8M
2023-01-06 29.70 30.65 29.50 30.45 1.1M
2023-01-05 29.93 29.96 29.34 29.81 1.1M
2023-01-04 29.25 30.38 29.04 30.01 0.9M
2023-01-03 28.82 29.78 28.80 28.95 1.2M