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
2024-12-31 31.68 31.68 31.68 31.68 0.0M
2024-12-30 31.62 31.88 31.40 31.68 0.1M
2024-12-27 31.44 31.89 31.31 31.68 0.1M
2024-12-24 31.41 31.41 31.41 31.41 0.0M
2024-12-23 31.20 31.62 31.14 31.41 0.2M
2024-12-20 31.33 31.58 30.94 31.50 1.3M
2024-12-19 32.99 33.16 31.88 31.98 1.6M
2024-12-18 33.16 33.76 32.92 33.62 2.5M
2024-12-17 32.68 33.56 32.66 33.06 0.9M
2024-12-16 32.91 33.06 32.47 32.92 1.1M
2024-12-13 33.11 33.18 32.66 33.09 0.7M
2024-12-12 33.13 33.63 32.99 33.15 1.1M
2024-12-11 33.23 33.36 33.05 33.24 0.7M
2024-12-10 33.38 33.58 33.06 33.29 0.4M
2024-12-09 33.13 33.44 32.89 33.35 0.7M
2024-12-06 32.04 32.69 31.89 32.50 1.1M
2024-12-05 31.67 32.37 31.64 32.24 3.2M
2024-12-04 31.81 32.27 31.64 31.95 2.3M
2024-12-03 31.39 31.80 30.73 31.63 4.1M
2024-12-02 30.53 31.26 30.42 31.23 1.1M
2024-11-29 29.84 30.91 29.80 30.90 0.4M
2024-11-28 30.59 30.89 29.93 30.09 0.4M
2024-11-27 30.18 30.39 29.91 30.08 0.5M
2024-11-26 30.18 31.27 29.83 30.43 0.3M
2024-11-25 30.26 30.79 30.02 30.46 1.2M
2024-11-22 29.46 30.01 28.95 29.81 0.6M
2024-11-21 29.08 29.20 28.72 29.10 1.6M
2024-11-20 29.33 29.55 28.64 29.13 1.2M
2024-11-19 29.90 30.02 28.51 29.11 0.4M
2024-11-18 30.01 30.46 29.71 29.87 5.2M
2024-11-15 30.10 30.59 29.94 30.24 1.4M
2024-11-14 29.93 30.88 29.38 30.76 0.7M
2024-11-13 30.87 30.81 29.30 29.47 1.2M
2024-11-12 29.32 31.65 29.16 31.00 0.8M
2024-11-11 29.04 30.75 28.93 30.07 0.7M
2024-11-08 28.98 29.26 28.46 28.64 0.4M
2024-11-07 28.51 29.26 28.29 28.98 0.4M
2024-11-06 28.99 29.77 28.06 28.42 1.5M
2024-11-05 29.07 29.41 28.82 29.30 0.2M
2024-11-04 29.33 29.66 28.94 29.22 0.4M
2024-11-01 29.11 29.57 28.84 29.44 1.1M
2024-10-31 29.34 29.98 28.90 29.01 0.8M
2024-10-30 30.20 30.46 29.58 29.69 0.3M
2024-10-29 31.04 31.38 30.50 30.80 0.4M
2024-10-28 31.03 31.13 29.80 30.85 3.4M
2024-10-25 30.59 31.09 30.29 30.69 0.2M
2024-10-24 30.76 31.34 30.54 30.55 0.7M
2024-10-23 30.71 31.31 30.17 30.31 1.2M
2024-10-22 29.81 30.09 29.64 29.78 4.9M
2024-10-21 30.00 30.28 29.83 29.97 0.9M
2024-10-18 30.91 31.80 30.71 30.81 1.6M
2024-10-17 30.90 31.30 30.66 30.91 2.1M
2024-10-16 30.27 30.62 29.96 30.45 7.0M
2024-10-15 31.39 31.48 30.30 30.52 1.2M
2024-10-14 30.53 31.32 30.44 30.96 5.6M
2024-10-11 30.37 30.54 29.94 30.44 1.6M
2024-10-10 30.30 30.73 30.04 30.44 4.3M
2024-10-09 29.62 30.72 29.27 30.55 0.2M
2024-10-08 29.68 30.07 29.28 29.88 0.4M
2024-10-07 30.55 30.68 29.91 30.53 0.7M
2024-10-04 29.69 30.51 29.66 30.27 0.8M
2024-10-03 30.37 30.44 29.67 29.67 0.9M
2024-10-02 30.71 30.80 30.03 30.64 0.3M
2024-10-01 31.52 31.60 30.45 30.54 0.6M
2024-09-30 32.40 32.84 31.31 31.60 0.6M
2024-09-27 31.08 32.70 31.04 32.54 2.9M
2024-09-26 30.25 31.09 30.13 30.69 1.8M
2024-09-25 29.50 29.65 29.06 29.60 0.2M
2024-09-24 29.64 30.20 29.24 29.31 0.9M
2024-09-23 29.46 29.53 28.78 28.93 0.2M
2024-09-20 30.46 30.53 28.88 28.94 4.0M
2024-09-19 30.53 31.32 30.51 30.95 0.6M
2024-09-18 29.83 30.31 29.57 30.22 0.3M
2024-09-17 29.19 30.08 29.11 29.94 0.6M
2024-09-16 29.63 29.70 28.95 29.03 0.0M
2024-09-13 29.39 29.85 29.20 29.76 1.2M
2024-09-12 29.64 29.92 29.26 29.42 2.3M
2024-09-11 28.83 29.06 28.53 28.82 0.5M
2024-09-10 29.27 29.32 28.38 28.49 0.4M
2024-09-09 29.36 29.66 29.02 29.19 0.3M
2024-09-06 30.06 30.20 28.98 29.12 0.3M
2024-09-05 29.79 30.35 29.72 30.17 0.2M
2024-09-04 30.41 30.70 29.79 30.11 0.9M
2024-09-03 32.86 32.92 31.24 31.38 0.7M
2024-09-02 32.86 32.90 31.98 32.70 0.1M
2024-08-30 32.50 33.13 32.37 32.95 0.3M
2024-08-29 32.35 33.10 32.18 32.78 0.2M
2024-08-28 32.50 32.66 32.26 32.37 0.3M
2024-08-27 32.03 32.60 31.98 32.34 0.1M
2024-08-26 32.11 32.38 31.88 32.11 0.1M
2024-08-23 31.96 32.36 31.67 32.23 0.4M
2024-08-22 32.08 32.45 32.03 32.15 1.4M
2024-08-21 31.71 32.56 31.57 32.09 0.7M
2024-08-20 31.97 32.58 31.52 31.75 0.1M
2024-08-19 31.48 32.55 31.38 31.74 0.2M
2024-08-16 32.05 32.26 31.55 31.85 0.6M
2024-08-15 30.56 31.69 30.48 31.58 0.4M
2024-08-14 30.58 30.73 30.20 30.28 0.1M
2024-08-13 30.55 39.35 30.03 30.25 0.2M
2024-08-12 30.36 30.46 30.19 30.35 1.1M
2024-08-09 30.55 30.79 30.10 30.23 1.8M
2024-08-08 29.86 30.36 29.75 30.21 0.4M
2024-08-07 29.97 30.80 29.58 30.40 0.5M
2024-08-06 30.02 30.22 29.30 29.66 0.4M
2024-08-05 28.00 32.55 27.83 30.07 0.6M
2024-08-02 29.96 37.98 29.12 29.37 1.3M
2024-08-01 32.38 32.47 30.75 30.92 0.3M
2024-07-31 32.50 32.65 31.98 32.15 0.3M
2024-07-30 31.56 39.35 31.45 31.58 1.5M
2024-07-29 30.94 31.73 30.64 31.40 1.8M
2024-07-26 30.43 31.16 30.15 30.79 0.8M
2024-07-25 31.00 37.98 30.14 30.38 1.7M
2024-07-24 32.89 33.32 32.54 32.68 0.6M
2024-07-23 33.81 33.85 32.89 33.00 1.4M
2024-07-22 33.13 34.51 32.55 34.27 1.3M
2024-07-19 33.84 35.21 33.02 33.13 0.8M
2024-07-18 34.95 35.21 33.99 34.54 0.2M
2024-07-17 35.03 35.77 34.66 35.04 2.7M
2024-07-16 35.47 35.84 35.15 35.26 0.1M
2024-07-15 35.94 36.41 35.42 35.71 0.1M
2024-07-12 35.16 36.27 34.85 36.23 0.7M
2024-07-11 35.62 36.03 35.10 35.35 0.1M
2024-07-10 35.29 35.44 34.79 35.32 0.2M
2024-07-09 35.73 35.82 34.76 34.78 0.7M
2024-07-08 35.70 36.24 35.50 35.62 1.1M
2024-07-05 35.70 36.20 35.27 35.88 0.7M
2024-07-04 35.38 35.34 34.73 35.10 0.7M
2024-07-03 34.73 34.99 34.42 34.77 0.8M
2024-07-02 34.30 34.57 33.88 34.30 0.3M
2024-07-01 34.30 34.88 34.14 34.22 0.3M
2024-06-28 34.16 34.98 33.82 34.40 1.2M
2024-06-27 34.57 34.59 33.85 34.06 0.5M
2024-06-26 34.43 35.10 34.18 34.48 0.5M
2024-06-25 33.14 34.21 32.97 34.06 1.1M
2024-06-24 33.94 34.31 33.74 34.07 2.3M
2024-06-21 34.28 35.17 33.67 33.99 1.4M
2024-06-20 34.84 35.14 34.38 35.09 2.0M
2024-06-19 35.77 35.77 34.50 34.79 1.1M
2024-06-18 36.35 36.52 35.60 35.96 0.3M
2024-06-17 36.81 37.18 36.09 36.15 0.4M
2024-06-14 38.02 38.06 36.43 36.52 0.7M
2024-06-13 38.72 38.80 37.76 37.94 0.2M
2024-06-12 37.71 38.63 37.57 38.51 1.6M
2024-06-11 37.63 37.80 37.12 37.74 0.5M
2024-06-10 37.99 37.97 37.19 37.60 0.9M
2024-06-07 38.01 38.17 36.75 38.03 0.9M
2024-06-06 37.83 37.90 36.50 36.65 0.3M
2024-06-05 36.94 37.47 36.50 37.39 3.5M
2024-06-04 36.91 37.54 36.69 36.83 2.8M
2024-06-03 37.44 37.80 36.94 36.99 2.1M
2024-05-31 36.58 37.28 36.47 36.76 0.4M
2024-05-30 36.82 37.32 36.64 37.06 0.5M
2024-05-29 38.27 38.34 36.98 37.03 0.4M
2024-05-28 38.19 38.38 37.97 38.37 0.1M
2024-05-27 38.17 38.26 37.82 37.99 1.4M
2024-05-24 37.50 37.89 37.35 37.81 0.6M
2024-05-23 38.42 38.60 37.49 37.83 0.3M
2024-05-22 36.31 37.80 36.13 37.65 0.5M
2024-05-21 37.35 37.70 36.28 36.31 1.2M
2024-05-20 36.85 37.53 36.65 37.44 0.0M
2024-05-17 36.92 36.99 35.95 36.81 0.6M
2024-05-16 38.16 38.23 37.13 37.31 0.2M
2024-05-15 37.28 38.05 37.21 37.87 1.0M
2024-05-14 37.23 37.56 36.73 37.17 0.1M
2024-05-13 37.94 38.13 37.08 37.18 0.8M
2024-05-10 36.92 38.15 36.69 37.91 0.4M
2024-05-09 36.10 36.99 35.74 36.83 0.4M
2024-05-08 36.27 36.78 35.62 36.06 1.0M
2024-05-07 33.53 36.63 31.99 36.17 2.7M
2024-05-06 31.51 32.21 31.50 32.21 0.6M
2024-05-03 31.43 32.06 31.43 31.46 0.5M
2024-05-02 32.19 32.72 31.36 31.49 1.4M
2024-05-01 32.72 32.72 32.61 32.61 0.1M
2024-04-30 33.36 33.53 32.55 32.61 1.8M
2024-04-29 33.12 33.24 32.54 32.86 0.3M
2024-04-26 32.87 33.20 32.26 32.96 1.0M
2024-04-25 30.45 32.90 30.33 32.51 1.2M
2024-04-24 32.47 32.50 31.30 31.37 1.6M
2024-04-23 30.07 30.07 29.67 29.86 0.9M
2024-04-22 30.15 30.55 29.80 29.91 1.1M
2024-04-19 30.31 31.24 30.13 30.27 0.3M
2024-04-18 31.31 31.34 30.33 30.98 1.1M
2024-04-17 31.68 32.05 31.41 31.64 1.0M
2024-04-16 31.67 32.64 31.38 31.89 1.4M
2024-04-15 32.08 32.93 32.06 32.30 2.0M
2024-04-12 33.45 33.60 31.83 32.13 0.4M
2024-04-11 33.53 33.67 32.61 32.78 0.8M
2024-04-10 34.16 34.43 33.50 33.67 1.2M
2024-04-09 32.43 33.83 32.14 33.58 0.6M
2024-04-08 31.59 32.52 31.59 32.43 1.1M
2024-04-05 31.36 31.82 31.32 31.64 0.1M
2024-04-04 31.51 32.02 31.34 32.00 1.9M
2024-04-03 31.16 31.77 30.95 31.58 1.5M
2024-04-02 31.55 31.85 30.66 30.83 2.8M
2024-03-28 31.66 31.86 31.33 31.49 0.2M
2024-03-27 31.36 31.57 31.11 31.50 0.6M
2024-03-26 30.71 31.73 30.70 31.40 1.5M
2024-03-25 31.21 31.33 30.65 30.95 1.9M
2024-03-22 31.60 31.60 31.10 31.25 2.5M
2024-03-21 32.13 32.25 30.81 31.80 1.4M
2024-03-20 31.45 31.80 30.71 30.98 1.2M
2024-03-19 31.55 32.05 31.20 31.41 4.0M
2024-03-18 32.27 32.38 31.79 32.08 1.8M
2024-03-15 33.34 34.16 31.77 31.94 4.1M
2024-03-14 34.97 35.29 33.66 33.92 3.1M
2024-03-13 34.97 35.41 34.79 34.83 1.9M
2024-03-12 33.85 35.03 33.53 34.87 1.3M
2024-03-11 33.67 33.83 33.10 33.66 2.1M
2024-03-08 35.02 35.32 34.27 34.41 2.5M
2024-03-07 33.63 34.85 33.32 34.77 1.6M
2024-03-06 33.24 33.94 33.25 33.80 1.3M
2024-03-05 33.31 33.77 33.00 33.08 1.3M
2024-03-04 34.32 34.32 33.44 33.59 2.5M
2024-03-01 33.64 34.06 32.90 33.94 1.7M
2024-02-29 33.25 33.52 32.82 33.18 1.1M
2024-02-28 34.17 34.27 32.96 33.16 3.5M
2024-02-27 33.27 34.66 33.02 34.58 3.0M
2024-02-26 32.78 33.38 32.65 33.24 1.5M
2024-02-23 33.62 34.00 33.05 33.11 3.8M
2024-02-22 33.02 34.53 32.70 33.67 3.1M
2024-02-21 33.02 33.28 32.60 32.97 0.5M
2024-02-20 32.85 33.03 32.29 32.60 5.2M
2024-02-19 33.10 33.33 33.05 33.17 5.3M
2024-02-16 33.74 34.00 32.85 33.37 1.4M
2024-02-15 32.80 33.88 32.80 33.43 1.1M
2024-02-14 32.51 32.98 32.44 32.98 1.7M
2024-02-13 33.84 33.96 32.15 32.67 2.5M
2024-02-12 33.83 34.34 33.63 34.28 0.6M
2024-02-09 33.09 34.08 32.90 33.53 1.6M
2024-02-08 32.24 33.44 31.75 33.41 10.9M
2024-02-07 33.09 33.81 31.71 31.92 3.9M
2024-02-06 33.58 35.00 33.10 33.82 2.8M
2024-02-05 33.58 34.88 33.47 34.61 2.2M
2024-02-02 33.38 33.83 33.14 33.59 1.3M
2024-02-01 33.68 34.32 33.32 33.35 2.9M
2024-01-31 33.97 34.65 33.07 33.84 1.7M
2024-01-30 33.91 34.35 33.32 34.17 3.0M
2024-01-29 34.12 34.15 33.42 33.60 1.3M
2024-01-26 33.92 34.86 33.90 34.32 1.4M
2024-01-25 34.10 35.12 33.98 34.59 2.8M
2024-01-24 34.66 35.20 34.07 34.95 0.1M
2024-01-23 34.78 35.17 34.45 34.96 1.0M
2024-01-22 35.01 35.21 34.39 34.62 2.7M
2024-01-19 34.41 34.73 34.13 34.33 2.4M
2024-01-18 33.38 34.08 32.34 33.86 3.5M
2024-01-17 32.90 33.82 32.37 32.53 1.8M
2024-01-16 33.29 33.68 33.05 33.60 2.5M
2024-01-15 34.14 34.32 33.67 33.89 1.8M
2024-01-12 34.63 34.94 34.02 34.28 0.9M
2024-01-11 35.16 35.40 34.05 34.34 2.9M
2024-01-10 35.42 35.44 34.34 34.70 2.4M
2024-01-09 35.62 35.64 34.84 35.23 2.6M
2024-01-08 35.00 35.91 34.94 35.83 1.5M
2024-01-05 34.55 35.27 34.41 35.22 1.5M
2024-01-04 35.86 35.86 33.77 34.83 2.7M
2024-01-03 37.28 37.28 35.34 35.50 1.3M
2024-01-02 38.03 38.03 36.78 36.95 1.3M