德国大陆集团

CONG
🏛️ 英国 →
56.43
最后更新: 2025-09-29
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
2025-09-29 57.15 57.36 56.30 56.43 0.0M
2025-09-26 56.93 57.56 56.66 56.96 0.0M
2025-09-25 56.72 57.72 56.48 56.58 0.1M
2025-09-24 56.49 56.76 55.36 56.72 0.4M
2025-09-23 56.05 57.02 56.02 56.67 0.0M
2025-09-22 55.84 55.96 54.90 55.85 0.0M
2025-09-19 56.82 57.82 55.48 55.76 0.2M
2025-09-18 55.53 58.84 54.50 57.12 0.3M
2025-09-17 54.88 55.72 53.91 55.48 0.3M
2025-09-16 55.25 55.98 54.45 54.72 0.0M
2025-09-15 55.06 56.16 54.80 55.15 0.3M
2025-09-12 55.38 55.47 54.36 54.53 0.1M
2025-09-11 55.46 55.48 54.74 54.84 0.0M
2025-09-10 74.85 74.96 72.82 73.04 0.0M
2025-09-09 74.31 75.14 73.92 74.41 1.7M
2025-09-08 73.55 74.62 73.36 74.37 0.0M
2025-09-05 73.63 73.86 72.36 72.62 0.9M
2025-09-04 73.13 74.32 72.90 73.08 0.1M
2025-09-03 74.61 75.12 73.16 73.24 0.0M
2025-09-02 76.73 76.94 74.88 74.94 0.0M
2025-09-01 75.23 76.08 75.06 76.03 0.0M
2025-08-29 75.71 75.96 75.00 75.58 0.2M
2025-08-28 75.42 76.62 75.34 75.92 0.0M
2025-08-27 77.07 77.50 75.02 75.33 0.2M
2025-08-26 76.12 77.54 75.82 77.04 0.0M
2025-08-25 75.90 76.38 75.80 75.90 0.0M
2025-08-22 75.16 76.32 74.90 76.36 0.2M
2025-08-21 75.25 75.40 74.88 74.99 0.0M
2025-08-20 75.72 75.98 74.98 75.11 0.0M
2025-08-19 74.14 76.10 74.10 75.95 0.0M
2025-08-18 75.10 75.16 73.90 74.07 0.0M
2025-08-15 75.16 75.38 74.70 75.02 0.0M
2025-08-14 74.03 74.64 73.96 74.34 0.0M
2025-08-13 74.41 74.40 73.14 73.97 0.0M
2025-08-12 73.12 74.44 72.92 74.45 0.0M
2025-08-11 74.00 74.10 72.72 73.01 0.1M
2025-08-08 73.56 73.84 72.96 73.66 0.0M
2025-08-07 72.22 73.40 71.42 73.16 0.3M
2025-08-06 73.80 74.14 72.16 72.28 0.0M
2025-08-05 71.59 73.70 70.98 73.26 0.3M
2025-08-04 73.43 74.08 72.86 73.04 0.0M
2025-08-01 74.66 74.74 72.72 73.28 0.0M
2025-07-31 75.43 76.52 75.20 75.58 0.0M
2025-07-30 76.97 77.04 75.90 76.45 0.0M
2025-07-29 76.12 76.94 75.98 76.67 0.0M
2025-07-28 77.35 77.54 75.54 75.45 0.0M
2025-07-25 75.23 76.60 74.56 76.28 0.0M
2025-07-24 76.96 77.52 76.26 76.62 0.0M
2025-07-23 76.66 77.46 75.60 75.89 0.0M
2025-07-22 75.13 75.18 74.34 74.54 0.0M
2025-07-21 75.33 75.66 74.36 74.94 0.1M
2025-07-18 76.42 76.58 75.22 75.77 0.0M
2025-07-17 75.61 76.34 75.52 75.95 0.0M
2025-07-16 75.17 75.96 75.00 75.07 0.0M
2025-07-15 76.06 76.64 75.94 76.28 0.0M
2025-07-14 76.22 76.94 75.80 76.07 0.0M
2025-07-11 77.90 77.98 77.08 77.29 0.0M
2025-07-10 78.03 78.56 77.80 78.31 0.0M
2025-07-09 76.71 78.34 76.46 77.89 0.0M
2025-07-08 74.83 76.64 74.78 76.20 0.0M
2025-07-07 74.89 75.24 74.46 75.22 0.0M
2025-07-04 75.05 75.44 74.64 75.06 0.0M
2025-07-03 75.71 76.42 75.28 75.51 0.3M
2025-07-02 74.90 76.00 74.68 75.14 0.0M
2025-07-01 74.00 74.30 73.36 73.98 0.3M
2025-06-30 74.33 74.46 73.24 73.62 0.0M
2025-06-27 71.61 74.16 71.48 73.81 0.0M
2025-06-26 69.72 71.62 69.48 70.83 0.1M
2025-06-25 71.66 71.78 70.58 70.80 0.0M
2025-06-24 75.73 76.26 71.62 72.15 0.1M
2025-06-23 73.82 74.86 73.48 74.46 0.1M
2025-06-20 74.27 75.04 74.00 74.24 0.1M
2025-06-19 74.14 74.38 73.52 73.64 0.0M
2025-06-18 75.99 76.16 74.52 75.04 0.0M
2025-06-17 76.50 77.16 76.02 76.41 0.1M
2025-06-16 77.03 77.54 76.62 77.27 0.3M
2025-06-13 76.38 76.82 76.00 76.53 0.1M
2025-06-12 76.54 78.58 76.52 78.14 0.0M
2025-06-11 77.32 77.50 76.86 76.77 0.0M
2025-06-10 76.65 77.04 75.96 76.81 0.0M
2025-06-09 76.11 76.64 75.78 76.49 0.0M
2025-06-06 76.28 76.90 76.04 76.59 0.0M
2025-06-05 76.09 76.76 75.64 76.48 0.0M
2025-06-04 76.91 76.90 75.82 76.30 0.0M
2025-06-03 76.05 76.26 74.50 75.98 0.0M
2025-06-02 76.25 76.62 75.24 75.71 0.1M
2025-05-30 77.12 77.98 77.10 77.36 0.1M
2025-05-29 77.95 78.66 77.22 77.53 0.0M
2025-05-28 76.60 77.44 76.50 77.47 0.0M
2025-05-27 76.41 76.68 76.06 76.42 0.0M
2025-05-26 76.04 76.14 75.58 76.04 0.0M
2025-05-23 75.94 76.94 73.50 73.87 0.0M
2025-05-22 77.15 77.46 76.68 76.82 0.1M
2025-05-21 76.62 77.86 76.50 77.78 0.0M
2025-05-20 75.80 77.12 75.54 76.71 0.0M
2025-05-19 74.48 75.90 74.42 75.55 0.7M
2025-05-16 75.07 75.32 74.40 74.54 0.2M
2025-05-15 74.59 74.88 74.08 74.88 0.6M
2025-05-14 75.25 75.46 74.24 74.34 0.1M
2025-05-13 74.91 75.58 74.54 75.34 0.3M
2025-05-12 73.22 75.70 73.18 74.34 0.2M
2025-05-09 72.73 73.06 72.32 72.50 0.3M
2025-05-08 71.27 72.08 70.70 71.64 0.0M
2025-05-07 72.35 72.38 70.20 70.41 0.7M
2025-05-06 71.83 73.40 69.06 71.79 0.6M
2025-05-05 70.32 70.64 69.70 70.32 0.0M
2025-05-02 69.99 71.00 69.32 70.12 0.0M
2025-05-01 68.10 68.10 68.10 68.10 0.0M
2025-04-30 68.12 68.80 67.82 68.10 0.0M
2025-04-29 67.80 68.62 67.36 67.93 1.1M
2025-04-28 68.08 68.82 67.40 67.82 0.1M
2025-04-25 69.64 70.54 69.06 69.67 0.3M
2025-04-24 67.54 69.02 67.38 68.70 0.0M
2025-04-23 66.85 68.54 66.60 67.63 1.2M
2025-04-22 65.16 66.22 64.84 66.04 0.0M
2025-04-17 64.94 65.60 64.10 64.72 0.0M
2025-04-16 63.91 65.04 63.20 64.87 0.0M
2025-04-15 64.09 64.94 64.02 64.60 0.6M
2025-04-14 63.08 63.18 62.26 62.80 0.0M
2025-04-11 61.57 62.42 60.20 61.31 0.0M
2025-04-10 64.95 65.18 60.78 61.42 0.0M
2025-04-09 59.12 60.38 58.76 59.94 0.2M
2025-04-08 59.63 62.02 59.44 61.31 0.0M
2025-04-07 56.46 62.00 55.74 58.75 0.0M
2025-04-04 61.62 61.89 58.00 60.41 0.0M
2025-04-03 63.30 64.96 61.88 61.84 0.0M
2025-04-02 64.17 65.02 63.62 64.71 0.0M
2025-04-01 65.28 66.02 64.84 65.38 0.0M
2025-03-31 66.20 66.37 63.29 64.30 0.0M
2025-03-28 67.57 68.66 66.74 66.95 0.2M
2025-03-27 68.40 68.82 67.46 68.41 0.5M
2025-03-26 71.65 71.86 69.98 70.08 0.0M
2025-03-25 71.42 71.88 70.58 70.95 0.4M
2025-03-24 71.60 71.70 70.24 70.73 0.0M
2025-03-21 70.45 70.98 69.00 69.74 0.0M
2025-03-20 71.21 71.48 69.66 70.76 0.2M
2025-03-19 70.27 71.42 69.90 71.27 0.2M
2025-03-18 70.69 72.92 70.66 71.55 0.1M
2025-03-17 69.88 70.46 69.48 70.22 0.0M
2025-03-14 68.23 70.08 67.24 69.52 0.0M
2025-03-13 68.71 69.00 67.68 68.08 0.3M
2025-03-12 68.28 69.44 67.82 69.03 0.5M
2025-03-11 68.10 69.44 66.54 67.32 0.0M
2025-03-10 69.38 69.52 67.22 68.50 0.8M
2025-03-07 69.11 69.50 68.02 68.76 0.0M
2025-03-06 66.77 70.54 65.58 70.18 0.3M
2025-03-05 62.46 66.12 61.14 65.86 0.3M
2025-03-04 66.09 66.70 60.86 61.16 0.5M
2025-03-03 68.74 69.88 67.46 69.27 0.1M
2025-02-28 68.80 69.14 67.70 68.94 0.1M
2025-02-27 68.88 70.10 68.82 69.68 0.0M
2025-02-26 69.74 70.54 69.30 69.92 0.0M
2025-02-25 70.34 70.66 69.42 69.53 0.4M
2025-02-24 70.61 70.64 69.42 70.46 0.0M
2025-02-21 69.11 69.70 68.92 68.99 0.0M
2025-02-20 69.44 70.10 68.84 69.12 0.2M
2025-02-19 70.41 70.76 68.96 69.30 0.0M
2025-02-18 69.99 71.02 69.58 70.83 0.2M
2025-02-17 69.57 70.10 69.08 69.99 0.3M
2025-02-14 68.65 69.72 68.64 69.40 0.1M
2025-02-13 66.69 69.68 66.66 69.36 0.2M
2025-02-12 66.45 66.52 65.40 66.23 0.0M
2025-02-11 66.26 66.44 65.78 66.29 0.1M
2025-02-10 66.73 67.22 65.92 66.31 0.0M
2025-02-07 66.75 67.34 66.22 66.68 0.0M
2025-02-06 65.64 66.68 65.46 66.08 0.2M
2025-02-05 66.32 66.38 64.92 65.32 0.1M
2025-02-04 67.13 67.38 65.62 66.94 0.0M
2025-02-03 66.76 67.14 65.40 66.87 0.4M
2025-01-31 68.71 69.28 68.30 68.46 0.3M
2025-01-30 68.02 69.70 68.00 69.29 0.2M
2025-01-29 70.01 70.12 67.72 67.95 0.1M
2025-01-28 69.55 70.22 68.86 69.99 0.2M
2025-01-27 68.45 69.90 68.40 69.37 0.0M
2025-01-24 68.48 69.26 68.26 68.66 0.0M
2025-01-23 66.83 68.00 66.44 67.60 0.0M
2025-01-22 67.18 67.54 66.62 66.84 0.0M
2025-01-21 67.35 67.70 66.96 67.47 0.0M
2025-01-20 67.10 68.44 66.62 68.09 0.2M
2025-01-17 66.50 67.40 66.46 67.37 0.1M
2025-01-16 67.24 67.32 66.30 66.55 0.1M
2025-01-15 65.78 67.00 65.78 66.96 0.0M
2025-01-14 64.87 65.38 64.52 64.72 0.0M
2025-01-13 64.13 64.96 63.72 64.32 0.1M
2025-01-10 63.54 65.72 63.44 64.28 0.0M
2025-01-09 64.80 64.84 63.72 64.12 0.0M
2025-01-08 64.97 66.58 64.60 65.11 0.0M
2025-01-07 65.56 65.62 64.82 64.98 0.0M
2025-01-06 64.10 67.48 63.40 65.77 0.4M
2025-01-03 64.08 64.20 63.38 63.74 0.0M
2025-01-02 64.97 65.06 63.80 64.16 0.0M