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
2023-12-29 143.70 144.15 142.40 143.80 0.0M
2023-12-28 143.40 143.40 141.40 142.57 0.0M
2023-12-27 141.20 142.85 141.20 142.30 0.0M
2023-12-22 139.45 140.65 139.45 140.22 0.0M
2023-12-21 140.20 140.80 139.60 140.55 0.0M
2023-12-20 143.45 143.45 140.55 140.93 0.0M
2023-12-19 140.15 142.20 140.15 142.10 0.0M
2023-12-18 140.70 141.60 139.00 140.90 0.0M
2023-12-15 139.30 142.20 137.55 140.00 0.2M
2023-12-14 138.50 140.15 137.40 139.97 0.1M
2023-12-13 137.10 137.45 134.35 135.40 0.1M
2023-12-12 142.00 142.00 135.80 137.15 0.3M
2023-12-11 142.20 143.30 141.10 141.90 0.1M
2023-12-08 144.90 144.90 141.25 143.07 0.3M
2023-12-07 141.60 144.75 140.70 144.32 1.4M
2023-12-06 143.00 143.40 139.00 140.88 0.4M
2023-12-05 162.10 163.95 159.40 162.15 0.1M
2023-12-04 159.00 161.95 157.20 161.60 0.1M
2023-12-01 160.20 160.20 158.10 159.15 0.3M
2023-11-30 161.40 161.40 157.90 159.70 0.1M
2023-11-29 159.15 161.50 158.90 161.05 0.0M
2023-11-28 158.60 159.90 156.70 157.82 0.1M
2023-11-27 160.40 161.90 159.65 159.85 0.0M
2023-11-24 161.40 161.45 160.15 160.50 0.0M
2023-11-23 159.90 160.70 159.15 160.70 0.0M
2023-11-22 163.95 164.00 159.60 160.20 0.2M
2023-11-21 160.50 164.05 159.45 163.40 0.2M
2023-11-20 157.80 161.65 157.55 160.65 0.3M
2023-11-17 155.50 158.20 155.50 157.40 0.1M
2023-11-16 156.30 156.45 154.30 155.65 0.1M
2023-11-15 154.65 157.00 154.25 155.45 0.1M
2023-11-14 150.80 154.15 150.05 153.97 0.1M
2023-11-13 150.05 151.75 149.60 151.10 0.1M
2023-11-10 152.80 152.80 148.95 149.62 0.0M
2023-11-09 152.00 157.00 152.00 153.82 0.3M
2023-11-08 147.60 149.80 147.55 148.60 0.3M
2023-11-07 146.30 149.00 144.65 148.57 0.6M
2023-11-06 145.90 147.00 145.50 146.55 0.6M
2023-11-03 144.35 149.10 143.65 146.75 0.1M
2023-11-02 144.00 145.75 143.40 143.97 0.2M
2023-11-01 142.75 144.55 142.50 143.57 0.2M
2023-10-31 138.10 142.55 136.50 142.15 0.3M
2023-10-30 142.45 142.50 135.15 137.30 0.1M
2023-10-27 144.45 146.10 142.45 142.75 0.1M
2023-10-26 144.00 145.15 142.60 144.65 0.0M
2023-10-25 145.75 147.15 141.45 143.78 0.1M
2023-10-24 144.90 148.55 144.90 147.30 0.3M
2023-10-23 148.50 148.60 141.05 144.85 0.2M
2023-10-20 148.90 151.05 148.45 148.65 0.1M
2023-10-19 150.75 154.80 145.90 145.90 1.0M
2023-10-18 147.30 148.40 145.50 145.90 0.1M
2023-10-17 149.40 149.40 20.40 148.00 0.2M
2023-10-16 150.35 150.35 147.75 149.10 0.1M
2023-10-13 149.70 152.00 146.15 150.60 0.2M
2023-10-12 156.50 156.60 154.50 155.00 0.1M
2023-10-11 157.75 158.45 155.35 155.75 0.0M
2023-10-10 155.40 157.65 155.40 157.35 0.1M
2023-10-09 155.90 156.50 154.30 154.50 0.0M
2023-10-06 155.05 156.80 154.20 156.55 0.1M
2023-10-05 154.95 155.75 154.05 154.35 0.0M
2023-10-04 153.35 155.70 152.70 154.00 0.1M
2023-10-03 154.40 155.40 154.00 154.15 0.5M
2023-10-02 158.45 158.45 153.50 153.75 0.0M
2023-09-29 156.35 159.85 156.35 158.45 0.1M
2023-09-28 155.75 156.45 154.80 155.50 0.1M
2023-09-27 157.85 158.85 155.30 155.85 0.0M
2023-09-26 157.25 158.45 154.90 157.85 0.1M
2023-09-25 160.25 160.25 157.15 157.53 0.1M
2023-09-22 159.50 161.35 158.40 160.10 0.2M
2023-09-21 161.30 164.00 159.75 160.28 0.3M
2023-09-20 158.35 160.75 158.35 160.50 0.1M
2023-09-19 158.70 160.00 157.00 157.75 0.1M
2023-09-18 165.05 165.05 160.80 160.80 0.1M
2023-09-15 166.60 167.55 164.75 165.40 0.1M
2023-09-14 160.55 165.15 160.55 165.15 0.9M
2023-09-13 160.00 160.25 157.90 159.85 0.2M
2023-09-12 165.00 165.45 157.75 159.85 0.3M
2023-09-11 165.85 165.85 164.20 164.85 0.2M
2023-09-08 168.50 168.50 165.30 165.68 0.3M
2023-09-07 167.10 167.90 164.95 167.30 0.6M
2023-09-06 170.20 170.55 166.10 167.62 0.7M
2023-09-05 168.95 171.00 168.65 170.18 0.2M
2023-09-04 167.20 169.70 167.20 168.38 0.1M
2023-09-01 166.25 167.85 165.70 166.70 0.0M
2023-08-31 164.90 167.05 164.90 166.88 0.3M
2023-08-30 164.90 166.60 164.15 165.75 0.3M
2023-08-29 161.40 164.35 161.40 164.05 0.2M
2023-08-25 160.45 161.35 159.65 159.70 0.0M
2023-08-24 161.55 162.15 160.65 161.03 0.0M
2023-08-23 158.45 160.85 158.45 160.20 0.4M
2023-08-22 157.50 158.85 157.25 157.80 0.1M
2023-08-21 158.85 160.35 157.95 158.70 0.0M
2023-08-18 160.20 160.25 157.80 159.40 0.1M
2023-08-17 160.00 160.95 158.75 160.68 0.1M
2023-08-16 161.45 162.10 159.95 160.25 0.0M
2023-08-15 162.35 162.50 160.10 160.10 0.0M
2023-08-14 163.70 164.15 161.80 162.55 0.0M
2023-08-11 164.65 165.00 162.75 162.95 0.1M
2023-08-10 163.90 167.05 162.50 165.80 0.1M
2023-08-09 162.85 162.85 161.35 162.57 0.0M
2023-08-08 160.20 162.05 159.60 161.35 0.1M
2023-08-07 161.75 162.25 159.85 160.30 0.0M
2023-08-04 164.50 164.50 160.30 162.30 0.1M
2023-08-03 158.75 165.35 157.80 163.78 0.4M
2023-08-02 156.30 159.00 155.90 158.60 0.2M
2023-08-01 160.60 161.30 160.55 161.10 0.0M
2023-07-31 160.70 162.20 159.46 160.20 0.2M
2023-07-28 159.60 161.05 159.30 160.85 0.1M
2023-07-27 159.15 161.55 159.15 161.00 0.1M
2023-07-26 157.50 159.10 155.85 157.57 0.4M
2023-07-25 156.10 157.15 153.45 156.78 0.5M
2023-07-24 154.90 157.75 153.90 157.25 0.3M
2023-07-21 151.50 155.75 149.45 155.35 0.1M
2023-07-20 149.05 151.93 148.60 151.93 0.2M
2023-07-19 149.25 150.70 149.20 149.70 0.1M
2023-07-18 148.70 149.05 148.30 148.82 0.2M
2023-07-17 150.45 150.45 149.10 149.53 0.1M
2023-07-14 149.20 150.10 148.95 148.95 0.1M
2023-07-13 150.05 150.05 148.80 149.62 0.1M
2023-07-12 147.90 150.10 146.00 149.45 0.3M
2023-07-11 146.25 147.53 145.85 147.53 0.1M
2023-07-10 146.45 147.15 145.65 146.40 0.0M
2023-07-07 147.40 147.90 146.05 146.25 0.0M
2023-07-06 148.50 149.00 146.45 147.72 0.1M
2023-07-05 146.80 148.45 146.05 148.03 0.2M
2023-07-04 148.50 149.25 147.15 148.05 0.1M
2023-07-03 151.35 151.45 148.65 148.90 0.0M
2023-06-30 150.45 151.55 149.30 151.40 0.2M
2023-06-29 150.60 150.60 147.95 148.90 0.1M
2023-06-28 147.65 150.75 147.45 150.10 0.1M
2023-06-27 152.80 152.80 147.50 147.53 0.1M
2023-06-26 153.25 154.30 152.15 153.15 0.0M
2023-06-23 152.70 154.80 152.20 153.45 0.0M
2023-06-22 149.45 156.55 149.10 153.22 0.2M
2023-06-21 155.10 155.15 150.95 151.15 0.1M
2023-06-20 156.25 156.25 153.20 155.80 0.2M
2023-06-19 160.60 160.70 156.40 157.10 0.2M
2023-06-16 163.95 169.10 163.90 165.95 0.3M
2023-06-15 167.25 180.00 162.45 163.95 0.1M
2023-06-14 169.75 170.60 168.55 168.95 0.3M
2023-06-13 169.95 170.30 168.55 169.65 0.4M
2023-06-12 169.70 170.75 168.85 169.20 0.1M
2023-06-09 169.65 169.65 168.20 168.60 0.0M
2023-06-08 169.05 169.90 168.10 168.62 0.1M
2023-06-07 170.05 171.45 169.25 169.30 0.1M
2023-06-06 168.85 172.35 168.80 170.65 0.1M
2023-06-05 168.00 168.65 166.85 168.65 0.0M
2023-06-02 164.70 167.75 164.40 167.70 0.1M
2023-06-01 164.15 166.20 163.30 164.30 0.0M
2023-05-31 164.35 164.60 162.25 162.25 0.1M
2023-05-30 164.80 165.60 164.35 164.55 0.3M
2023-05-26 165.85 165.85 163.00 165.43 0.0M
2023-05-25 165.40 166.75 164.20 165.97 0.1M
2023-05-24 165.90 166.30 163.55 164.25 0.1M
2023-05-23 164.90 167.30 164.90 167.00 0.1M
2023-05-22 165.75 166.65 164.90 165.80 0.4M
2023-05-19 162.20 166.85 162.20 166.40 0.1M
2023-05-18 160.30 162.25 159.90 161.20 0.0M
2023-05-17 162.25 162.25 159.20 159.80 0.1M
2023-05-16 164.50 164.55 161.65 162.40 0.1M
2023-05-15 164.70 165.70 163.85 164.53 0.1M
2023-05-12 165.55 165.55 162.90 165.00 0.4M
2023-05-11 160.85 166.90 160.85 165.65 0.3M
2023-05-10 161.75 162.95 160.70 161.15 0.2M
2023-05-09 161.35 162.60 160.60 162.05 0.1M
2023-05-05 166.65 167.05 163.35 164.75 0.1M
2023-05-04 163.50 166.55 163.15 165.85 0.1M
2023-05-03 160.50 165.30 159.50 163.65 0.2M
2023-05-02 160.45 161.60 159.15 159.35 0.1M
2023-04-28 160.35 162.20 159.55 161.45 0.1M
2023-04-27 161.85 162.40 160.10 160.35 1.4M
2023-04-26 160.95 161.95 159.80 161.05 0.1M
2023-04-25 164.55 167.13 161.30 161.35 0.2M
2023-04-24 165.05 166.35 164.95 165.40 0.2M
2023-04-21 161.05 165.40 160.25 164.80 0.1M
2023-04-20 159.35 160.85 156.65 160.35 0.2M
2023-04-19 163.20 163.80 161.10 162.57 0.1M
2023-04-18 165.35 165.35 162.75 163.12 0.1M
2023-04-17 165.60 167.05 164.80 165.45 0.4M
2023-04-14 166.10 166.25 163.65 164.60 0.1M
2023-04-13 161.35 166.55 161.10 166.20 0.2M
2023-04-12 173.20 173.80 160.50 160.75 0.3M
2023-04-11 176.25 176.50 172.70 173.40 0.1M
2023-04-06 174.65 176.75 174.60 176.00 0.1M
2023-04-05 170.95 174.60 170.60 173.75 0.2M
2023-04-04 168.10 171.62 168.10 171.62 0.1M
2023-04-03 171.15 171.15 167.00 167.25 0.5M
2023-03-31 172.35 172.60 169.92 172.35 0.1M
2023-03-30 169.90 172.35 169.75 172.10 0.1M
2023-03-29 169.75 170.60 168.70 169.47 1.0M
2023-03-28 173.35 173.85 169.85 169.90 0.5M
2023-03-27 170.00 175.20 170.00 173.88 0.2M
2023-03-24 165.30 169.00 165.00 168.00 0.3M
2023-03-23 164.90 165.35 164.20 164.55 0.1M
2023-03-22 167.15 167.50 164.75 165.00 0.1M
2023-03-21 164.85 167.65 164.80 167.65 0.2M
2023-03-20 163.20 165.05 162.40 163.30 0.3M
2023-03-17 168.40 169.00 163.15 163.35 0.1M
2023-03-16 167.50 167.60 165.05 166.60 1.3M
2023-03-15 169.15 169.15 163.45 167.50 0.3M
2023-03-14 171.05 171.55 168.30 169.15 0.0M
2023-03-13 172.65 172.65 169.15 169.82 0.1M
2023-03-10 172.30 173.50 172.25 172.57 0.1M
2023-03-09 174.65 175.10 173.80 174.57 0.0M
2023-03-08 177.00 177.40 174.85 175.25 0.0M
2023-03-07 178.20 181.50 177.55 177.60 0.2M
2023-03-06 179.60 179.70 177.95 178.20 0.1M
2023-03-03 180.25 180.75 178.05 178.62 0.1M
2023-03-02 171.90 180.30 170.45 179.82 0.3M
2023-03-01 178.50 179.70 176.30 176.93 0.3M
2023-02-28 181.85 181.85 178.95 179.45 0.1M
2023-02-27 182.05 184.90 182.05 182.85 0.0M
2023-02-24 185.70 186.40 182.45 183.10 0.0M
2023-02-23 184.35 186.35 183.00 184.85 0.0M
2023-02-22 182.75 184.45 180.90 183.25 0.1M
2023-02-21 183.70 184.60 182.10 183.85 0.1M
2023-02-20 184.55 184.60 182.85 183.68 0.0M
2023-02-17 182.10 183.65 180.55 183.50 0.1M
2023-02-16 187.05 187.20 183.25 184.07 0.1M
2023-02-15 185.85 188.10 185.85 186.80 0.0M
2023-02-14 187.65 189.30 187.25 188.45 0.0M
2023-02-13 184.60 186.95 183.85 186.95 0.1M
2023-02-10 182.20 185.15 181.15 184.47 0.6M
2023-02-09 186.45 188.10 184.65 185.40 0.1M
2023-02-08 185.95 186.55 181.60 185.47 0.1M
2023-02-07 184.20 185.55 181.80 182.50 0.1M
2023-02-06 184.65 186.70 184.35 185.55 0.0M
2023-02-03 184.05 186.35 181.30 185.97 0.2M
2023-02-02 179.85 185.15 179.85 183.85 0.2M
2023-02-01 190.55 190.70 181.70 181.85 0.3M
2023-01-31 193.00 193.50 190.20 191.50 0.0M
2023-01-30 189.20 194.20 189.20 193.65 0.0M
2023-01-27 192.40 192.40 190.00 190.05 0.1M
2023-01-26 192.00 195.65 191.95 193.10 0.2M
2023-01-25 188.90 191.30 187.50 191.30 0.0M
2023-01-24 192.60 192.95 189.15 189.95 0.0M
2023-01-23 188.45 193.30 188.30 192.57 0.1M
2023-01-20 189.45 191.50 187.00 187.60 0.1M
2023-01-19 191.10 191.25 187.15 189.85 0.3M
2023-01-18 197.35 197.35 192.50 192.72 0.1M
2023-01-17 199.45 200.20 195.90 196.12 0.1M
2023-01-16 198.25 200.40 198.00 199.18 0.1M
2023-01-13 196.60 198.10 193.60 197.12 0.2M
2023-01-12 201.60 201.68 193.50 196.85 0.2M
2023-01-11 194.40 202.30 193.00 200.70 0.2M
2023-01-10 190.35 192.95 189.40 191.97 0.1M
2023-01-09 187.70 193.60 187.60 193.28 0.1M
2023-01-06 187.70 187.70 184.40 187.30 0.2M
2023-01-05 189.45 189.80 184.95 185.30 0.1M
2023-01-04 186.10 191.50 186.10 191.03 0.1M
2023-01-03 180.15 184.50 180.15 183.47 0.1M