德国默克

MRCG
🏛️ 英国 →
106.15
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
2022-12-30 182.75 182.75 181.65 181.95 0.0M
2022-12-29 180.95 183.25 180.95 182.50 0.1M
2022-12-28 180.75 181.50 179.30 181.50 0.1M
2022-12-23 179.25 180.75 178.78 179.78 0.1M
2022-12-22 179.65 180.90 177.90 178.60 0.1M
2022-12-21 178.80 180.25 177.25 179.75 0.1M
2022-12-20 177.50 179.25 177.00 177.47 0.1M
2022-12-19 179.60 181.05 177.90 179.20 0.1M
2022-12-16 181.40 181.40 177.25 180.55 0.1M
2022-12-15 188.05 188.10 181.40 181.53 0.2M
2022-12-14 189.00 190.55 187.80 190.03 0.2M
2022-12-13 181.55 189.75 181.15 186.62 0.4M
2022-12-12 178.60 182.50 178.60 181.97 0.2M
2022-12-09 176.00 180.20 175.45 180.05 0.2M
2022-12-08 173.50 174.80 172.15 173.97 0.0M
2022-12-07 172.70 174.85 172.05 173.57 0.1M
2022-12-06 174.85 176.10 172.95 173.40 0.1M
2022-12-05 177.40 177.85 175.30 177.20 0.2M
2022-12-02 175.90 178.00 175.40 176.72 0.0M
2022-12-01 175.00 179.20 174.95 177.32 0.1M
2022-11-30 172.80 174.45 171.35 174.32 0.4M
2022-11-29 176.15 176.15 172.05 172.90 0.3M
2022-11-28 176.20 177.00 173.75 176.07 0.2M
2022-11-25 175.10 176.15 174.75 175.95 0.4M
2022-11-24 171.20 175.95 170.95 175.70 0.2M
2022-11-23 172.45 172.45 170.35 171.40 0.1M
2022-11-22 173.85 175.45 171.80 172.40 0.2M
2022-11-21 176.15 176.70 173.75 175.15 0.2M
2022-11-18 176.80 177.25 174.80 175.75 0.1M
2022-11-17 181.65 181.65 174.80 176.70 0.1M
2022-11-16 180.75 182.85 179.50 180.85 0.0M
2022-11-15 183.50 183.90 180.20 182.15 0.2M
2022-11-14 178.70 186.50 178.70 183.93 0.5M
2022-11-11 178.65 178.75 173.65 176.03 0.2M
2022-11-10 167.95 179.10 164.90 177.43 0.4M
2022-11-09 169.05 171.45 168.25 170.88 0.1M
2022-11-08 163.70 169.45 163.25 169.45 0.2M
2022-11-07 164.25 165.75 163.40 163.78 0.1M
2022-11-04 162.95 165.30 162.20 164.53 0.4M
2022-11-03 164.45 164.95 162.15 162.90 0.5M
2022-11-02 163.85 167.70 163.85 166.70 0.1M
2022-11-01 166.50 167.15 162.95 162.97 0.3M
2022-10-31 168.95 168.95 163.50 164.97 0.2M
2022-10-28 167.50 168.70 167.10 167.70 0.1M
2022-10-27 171.00 172.40 167.95 168.80 0.5M
2022-10-26 167.40 171.95 166.85 171.68 0.2M
2022-10-25 164.85 167.05 162.85 166.85 0.2M
2022-10-24 161.20 164.15 161.20 163.75 0.2M
2022-10-21 160.55 161.55 156.90 159.25 0.3M
2022-10-20 163.20 166.00 161.20 162.20 0.5M
2022-10-19 171.05 171.55 160.85 164.40 0.2M
2022-10-18 171.55 173.05 170.35 171.65 0.1M
2022-10-17 168.75 171.55 166.30 170.20 0.1M
2022-10-14 166.30 172.40 164.35 170.32 0.1M
2022-10-13 162.90 164.40 158.65 164.03 0.1M
2022-10-12 165.05 166.95 163.50 164.05 0.1M
2022-10-11 164.50 166.80 163.15 165.25 0.0M
2022-10-10 166.15 167.50 163.60 164.95 0.1M
2022-10-07 169.30 170.70 167.10 167.35 0.1M
2022-10-06 173.65 176.35 168.65 170.65 0.4M
2022-10-05 174.55 175.20 172.45 173.28 0.1M
2022-10-04 169.25 173.80 168.95 173.03 0.1M
2022-10-03 165.30 168.80 163.45 168.45 0.1M
2022-09-30 164.15 167.45 162.65 167.10 0.1M
2022-09-29 162.45 164.60 160.65 163.00 0.1M
2022-09-28 158.10 163.15 158.10 163.03 0.1M
2022-09-27 160.65 160.65 158.35 158.65 0.1M
2022-09-26 159.55 161.05 158.60 159.00 0.1M
2022-09-23 163.25 163.25 157.75 158.57 0.1M
2022-09-22 165.00 168.35 162.00 162.30 0.1M
2022-09-21 165.00 167.10 164.70 166.72 0.0M
2022-09-20 169.05 169.50 165.55 165.70 0.1M
2022-09-16 172.15 172.35 165.65 166.70 0.1M
2022-09-15 172.00 175.30 171.60 172.80 0.3M
2022-09-14 172.65 174.45 171.80 172.53 0.1M
2022-09-13 176.90 179.45 172.97 172.97 0.2M
2022-09-12 174.70 177.10 173.50 176.80 0.0M
2022-09-09 173.00 175.30 172.20 173.93 0.1M
2022-09-08 174.05 174.15 167.55 172.88 0.1M
2022-09-07 171.85 173.05 169.95 172.57 0.1M
2022-09-06 171.85 174.65 171.55 173.25 0.5M
2022-09-05 169.60 171.90 168.10 171.70 0.1M
2022-09-02 170.10 172.90 168.70 172.82 0.1M
2022-09-01 170.80 171.10 168.40 168.97 0.1M
2022-08-31 172.00 174.50 171.00 171.60 0.1M
2022-08-30 171.80 174.00 171.70 172.25 0.1M
2022-08-26 180.25 180.25 173.32 173.32 0.3M
2022-08-25 180.20 181.25 178.65 179.68 0.1M
2022-08-24 176.50 180.00 176.45 179.62 0.1M
2022-08-23 178.95 180.80 177.00 178.40 0.1M
2022-08-22 180.90 181.75 178.75 179.20 0.1M
2022-08-19 181.80 184.55 181.60 182.75 0.1M
2022-08-18 183.30 184.20 182.05 182.72 0.0M
2022-08-17 183.30 184.70 182.25 183.20 0.1M
2022-08-16 187.20 187.85 183.10 183.50 0.2M
2022-08-15 184.95 186.75 184.90 185.57 0.2M
2022-08-12 185.90 187.05 183.30 184.40 0.2M
2022-08-11 187.75 189.05 185.35 187.28 0.3M
2022-08-10 183.75 188.00 181.50 187.85 0.6M
2022-08-09 185.60 186.75 181.75 184.75 0.0M
2022-08-08 185.50 189.25 184.15 187.18 0.1M
2022-08-05 185.65 185.85 183.00 183.80 0.1M
2022-08-04 186.00 186.55 181.65 184.88 0.1M
2022-08-03 183.00 184.05 181.25 183.85 0.1M
2022-08-02 184.30 184.45 179.60 183.85 0.1M
2022-08-01 185.70 187.60 184.20 185.95 0.2M
2022-07-29 185.80 187.25 184.90 185.85 0.1M
2022-07-28 181.50 184.55 180.60 183.88 0.1M
2022-07-27 180.25 182.35 178.85 181.10 0.0M
2022-07-26 180.05 180.70 178.00 179.40 0.0M
2022-07-25 179.80 182.00 178.15 179.68 0.2M
2022-07-22 179.20 181.65 178.10 178.12 0.1M
2022-07-21 172.05 182.10 171.47 180.30 0.1M
2022-07-20 171.25 171.90 168.60 169.72 0.2M
2022-07-19 163.30 171.05 163.30 170.50 0.4M
2022-07-18 173.85 174.20 164.90 165.05 0.1M
2022-07-15 172.35 174.05 169.35 173.88 0.5M
2022-07-14 173.15 174.25 169.80 170.95 0.1M
2022-07-13 174.25 175.10 171.80 174.55 0.1M
2022-07-12 174.80 176.75 173.70 175.25 0.1M
2022-07-11 175.45 177.90 173.65 177.30 0.1M
2022-07-08 172.90 175.30 170.90 174.85 0.1M
2022-07-07 172.75 173.80 169.68 172.80 0.1M
2022-07-06 169.55 172.45 168.30 171.30 0.1M
2022-07-05 166.30 169.75 164.80 168.55 0.1M
2022-07-04 165.80 168.24 165.15 165.57 0.7M
2022-07-01 160.20 165.95 159.45 165.90 0.4M
2022-06-30 158.55 160.85 157.95 160.65 0.1M
2022-06-29 162.50 162.75 157.35 160.20 0.1M
2022-06-28 166.70 167.20 163.25 164.05 0.1M
2022-06-27 165.90 169.35 164.45 164.88 0.1M
2022-06-24 157.85 166.40 157.81 165.90 0.1M
2022-06-23 156.05 156.50 153.55 156.45 0.1M
2022-06-22 156.85 157.65 153.10 157.30 0.2M
2022-06-21 158.70 161.30 157.90 158.80 0.0M
2022-06-20 158.55 159.85 156.20 157.15 0.2M
2022-06-17 163.50 164.60 157.40 159.20 0.6M
2022-06-16 163.65 164.25 161.85 163.82 0.0M
2022-06-15 164.60 164.95 159.45 164.05 0.1M
2022-06-14 167.70 169.50 163.70 164.15 0.0M
2022-06-13 166.80 168.35 166.60 167.70 0.1M
2022-06-10 172.05 172.30 167.65 168.85 0.1M
2022-06-09 175.15 175.65 172.80 173.38 0.0M
2022-06-08 175.15 175.85 173.30 175.40 0.0M
2022-06-07 174.25 174.35 172.35 173.32 0.1M
2022-06-06 173.60 176.20 173.60 175.85 0.1M
2022-06-01 175.00 175.00 172.45 172.90 0.1M
2022-05-31 178.60 179.35 173.30 173.55 0.2M
2022-05-30 179.50 180.75 177.80 180.50 0.1M
2022-05-27 175.70 178.85 175.70 178.12 0.1M
2022-05-26 175.45 175.50 173.65 175.50 0.0M
2022-05-25 175.75 176.20 174.55 176.00 0.0M
2022-05-24 173.65 177.35 173.60 175.95 0.0M
2022-05-23 174.85 176.45 173.35 175.97 0.3M
2022-05-20 169.35 174.50 168.60 172.18 0.1M
2022-05-19 161.85 170.35 161.85 167.90 0.7M
2022-05-18 164.75 165.75 163.15 165.45 0.1M
2022-05-17 163.00 165.50 160.95 164.85 0.2M
2022-05-16 160.30 163.30 159.85 161.35 0.3M
2022-05-13 159.55 161.50 155.80 160.43 0.3M
2022-05-12 163.60 164.70 158.40 160.72 0.1M
2022-05-11 165.35 169.45 164.00 169.45 0.2M
2022-05-10 165.00 167.50 163.05 165.50 0.1M
2022-05-09 163.10 165.95 161.05 163.65 0.4M
2022-05-06 168.40 168.40 163.20 164.75 0.8M
2022-05-05 171.00 174.70 168.65 168.65 0.5M
2022-05-04 174.00 174.00 167.00 168.32 0.5M
2022-05-03 173.10 175.85 170.70 174.40 2.7M
2022-04-29 174.90 179.25 174.90 177.05 0.2M
2022-04-28 171.10 175.45 169.75 172.93 0.3M
2022-04-27 171.35 173.05 168.20 170.10 0.1M
2022-04-26 173.20 174.35 170.50 170.50 0.2M
2022-04-25 172.25 173.85 170.40 171.72 0.2M
2022-04-22 180.15 180.15 176.60 176.85 1.1M
2022-04-21 180.75 185.45 180.60 182.40 0.7M
2022-04-20 179.15 181.65 178.45 180.68 0.2M
2022-04-19 184.65 184.70 179.05 179.95 0.6M
2022-04-14 187.95 188.85 186.50 187.35 0.6M
2022-04-13 183.65 186.85 183.15 186.12 0.3M
2022-04-12 183.75 186.95 181.85 184.05 0.2M
2022-04-11 185.80 189.30 184.65 185.95 0.1M
2022-04-08 193.90 194.35 184.50 187.15 0.1M
2022-04-07 192.80 196.65 192.05 193.95 0.3M
2022-04-06 190.10 191.40 187.50 191.40 0.4M
2022-04-05 188.85 190.50 186.65 189.95 0.1M
2022-04-04 192.75 192.75 186.95 187.93 0.1M
2022-04-01 189.80 190.00 186.55 188.95 0.2M
2022-03-31 194.00 194.15 190.25 191.00 0.1M
2022-03-30 193.00 193.00 188.80 191.65 0.1M
2022-03-29 184.55 195.25 184.55 192.65 0.1M
2022-03-28 181.00 185.65 180.90 184.30 0.1M
2022-03-25 182.65 183.80 178.90 180.15 0.0M
2022-03-24 182.45 182.95 181.10 181.55 0.2M
2022-03-23 185.10 186.45 180.75 183.05 0.1M
2022-03-22 186.00 186.40 182.15 184.47 0.2M
2022-03-21 188.50 190.05 185.25 187.78 0.1M
2022-03-18 189.20 190.00 185.65 188.65 0.1M
2022-03-17 187.80 188.95 185.65 188.15 0.7M
2022-03-16 181.30 188.90 181.30 187.75 0.1M
2022-03-15 177.90 181.90 176.55 178.47 0.1M
2022-03-14 173.65 180.65 170.55 180.00 0.1M
2022-03-11 169.70 175.95 168.45 173.25 0.1M
2022-03-10 179.45 179.45 171.45 171.70 0.2M
2022-03-09 165.00 177.50 164.25 176.75 0.3M
2022-03-08 165.45 168.90 159.20 162.40 0.2M
2022-03-07 171.65 173.15 167.40 168.25 0.2M
2022-03-04 175.95 184.35 175.45 175.90 0.2M
2022-03-03 173.85 180.30 170.65 176.35 0.3M
2022-03-02 172.75 175.50 170.90 174.62 0.1M
2022-03-01 177.25 177.85 171.65 174.80 0.1M
2022-02-28 175.50 178.85 175.50 177.57 0.3M
2022-02-25 171.45 178.30 171.45 177.43 0.1M
2022-02-24 170.05 173.55 167.40 170.40 0.2M
2022-02-23 176.75 178.40 175.10 175.75 0.1M
2022-02-22 169.75 177.75 169.75 177.35 0.1M
2022-02-21 178.00 178.00 171.65 173.12 0.1M
2022-02-18 180.45 181.65 177.25 177.65 0.1M
2022-02-17 181.45 184.10 179.75 180.85 0.0M
2022-02-16 181.25 182.30 179.80 181.07 0.0M
2022-02-15 176.85 182.85 176.20 182.60 0.8M
2022-02-14 179.00 179.20 174.70 176.00 0.2M
2022-02-11 184.95 184.95 181.05 181.55 0.1M
2022-02-10 189.80 189.95 183.10 184.50 0.0M
2022-02-09 184.75 189.30 184.75 189.03 0.1M
2022-02-08 191.50 191.50 182.45 183.20 0.1M
2022-02-07 192.80 192.80 188.35 190.90 0.3M
2022-02-04 193.35 194.90 190.65 191.30 0.1M
2022-02-03 198.30 198.70 191.88 191.88 0.4M
2022-02-02 197.00 199.00 197.00 198.78 0.0M
2022-02-01 194.60 197.25 193.85 196.10 0.1M
2022-01-31 193.85 195.50 192.60 194.95 0.1M
2022-01-28 187.55 191.70 186.95 191.50 0.1M
2022-01-27 187.25 188.65 184.50 188.35 0.2M
2022-01-26 189.00 189.90 185.00 189.30 0.2M
2022-01-25 190.80 190.80 187.20 189.80 0.0M
2022-01-24 192.15 193.70 189.20 190.38 0.2M
2022-01-21 192.90 194.50 192.25 192.60 0.1M
2022-01-20 189.70 194.90 187.75 194.90 0.1M
2022-01-19 188.45 191.20 187.25 190.72 0.1M
2022-01-18 192.20 192.35 188.75 189.95 0.1M
2022-01-17 191.75 195.85 189.35 194.80 0.4M
2022-01-14 195.55 196.30 190.45 190.80 0.3M
2022-01-13 202.40 202.40 195.55 196.25 0.1M
2022-01-12 203.20 203.60 200.40 203.50 0.1M
2022-01-11 199.90 203.90 199.80 200.20 0.1M
2022-01-10 207.80 208.70 197.50 197.57 0.1M
2022-01-07 207.90 210.30 206.40 206.40 0.1M
2022-01-06 211.40 212.70 206.20 207.70 0.1M
2022-01-05 219.80 220.10 212.00 212.85 0.1M
2022-01-04 225.20 225.20 218.60 219.90 0.1M