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
2024-12-31 139.63 139.63 139.63 139.63 0.0M
2024-12-30 139.60 139.90 138.90 139.63 0.1M
2024-12-27 138.68 139.95 138.55 139.63 0.0M
2024-12-24 138.75 138.75 138.75 138.75 0.0M
2024-12-23 137.58 138.95 136.95 138.75 0.0M
2024-12-20 138.05 138.20 136.15 137.80 0.0M
2024-12-19 139.75 140.25 137.90 137.85 0.0M
2024-12-18 139.83 140.90 139.25 140.65 0.3M
2024-12-17 139.83 141.55 139.50 139.55 0.1M
2024-12-16 140.90 141.10 139.35 140.38 0.0M
2024-12-13 142.75 142.85 141.00 141.55 0.0M
2024-12-12 144.25 144.50 141.30 142.60 0.2M
2024-12-11 144.45 144.65 143.60 144.05 0.1M
2024-12-10 141.05 146.30 140.90 145.08 0.0M
2024-12-09 140.10 142.10 139.55 141.90 0.0M
2024-12-06 139.35 140.50 138.95 140.28 0.1M
2024-12-05 140.80 141.15 139.05 139.70 0.0M
2024-12-04 142.68 143.30 140.35 140.75 0.1M
2024-12-03 142.08 142.60 141.50 141.95 0.1M
2024-12-02 141.18 142.30 140.35 141.90 0.1M
2024-11-29 140.70 141.60 139.95 141.30 0.0M
2024-11-28 142.33 142.50 140.95 141.60 0.0M
2024-11-27 142.08 142.35 141.40 141.73 0.0M
2024-11-26 142.73 142.95 141.20 141.90 0.0M
2024-11-25 141.80 143.05 141.30 142.93 0.0M
2024-11-22 138.83 142.00 138.60 141.55 0.0M
2024-11-21 138.43 138.60 137.75 138.53 0.0M
2024-11-20 140.33 140.40 137.80 138.08 0.1M
2024-11-19 141.23 141.65 138.00 138.90 0.0M
2024-11-18 142.85 143.30 139.40 139.80 1.1M
2024-11-15 144.98 145.40 142.90 142.95 0.0M
2024-11-14 150.48 150.95 143.95 146.10 0.1M
2024-11-13 150.00 151.55 148.65 150.48 0.0M
2024-11-12 150.93 153.90 149.55 150.28 0.0M
2024-11-11 152.33 152.75 151.45 152.50 0.0M
2024-11-08 152.13 153.00 150.35 150.38 0.0M
2024-11-07 149.15 152.80 149.00 151.60 0.1M
2024-11-06 153.40 154.40 149.00 149.65 0.1M
2024-11-05 153.30 153.75 152.30 152.83 0.0M
2024-11-04 153.58 155.15 153.40 154.00 0.0M
2024-11-01 151.75 155.10 150.55 154.80 0.0M
2024-10-31 150.35 152.10 150.25 152.00 0.1M
2024-10-30 151.25 151.95 149.60 150.85 0.1M
2024-10-29 155.88 155.65 152.35 152.70 0.1M
2024-10-28 156.88 157.20 155.20 155.58 0.0M
2024-10-25 155.43 156.30 154.75 155.90 0.0M
2024-10-24 158.80 158.90 155.50 156.50 0.0M
2024-10-23 161.30 161.45 158.70 159.33 0.3M
2024-10-22 161.13 163.80 159.55 161.80 0.4M
2024-10-21 164.73 165.35 161.50 162.65 0.0M
2024-10-18 164.95 165.85 164.50 164.95 0.0M
2024-10-17 165.73 168.35 162.00 165.75 0.3M
2024-10-16 155.28 155.50 153.95 154.35 1.1M
2024-10-15 158.93 159.95 156.60 157.23 0.0M
2024-10-14 157.10 158.80 156.20 158.10 0.0M
2024-10-11 155.05 156.95 154.65 156.45 0.0M
2024-10-10 155.23 156.20 154.65 155.10 0.0M
2024-10-09 154.63 156.10 154.50 154.93 0.0M
2024-10-08 151.85 154.50 151.05 153.75 0.1M
2024-10-07 154.38 154.45 151.90 153.40 0.1M
2024-10-04 156.13 156.70 154.55 154.95 0.1M
2024-10-03 157.60 158.50 156.30 156.53 0.1M
2024-10-02 156.38 157.40 155.00 155.75 0.0M
2024-10-01 158.63 159.60 154.80 155.28 0.3M
2024-09-30 160.20 160.40 157.95 158.03 0.0M
2024-09-27 160.35 161.15 158.40 161.15 0.0M
2024-09-26 156.30 161.65 156.05 160.10 0.0M
2024-09-25 155.90 156.20 154.70 155.25 0.0M
2024-09-24 156.53 156.70 154.60 155.60 0.0M
2024-09-23 158.05 158.15 155.30 155.48 0.0M
2024-09-20 165.20 165.30 157.15 157.65 0.2M
2024-09-19 168.88 170.80 165.80 166.40 0.0M
2024-09-18 166.03 166.70 164.10 166.00 0.0M
2024-09-17 167.48 168.40 166.00 165.95 0.0M
2024-09-16 168.60 168.85 166.05 166.58 0.0M
2024-09-13 168.60 170.00 168.00 168.10 0.1M
2024-09-12 171.28 171.85 168.45 168.93 0.1M
2024-09-11 170.05 170.75 169.05 169.80 0.1M
2024-09-10 169.55 171.05 168.70 170.00 0.0M
2024-09-09 170.25 170.55 168.85 169.48 0.0M
2024-09-06 169.50 171.20 167.75 167.88 0.0M
2024-09-05 171.18 171.85 169.25 169.88 0.1M
2024-09-04 171.13 172.85 170.95 171.63 0.2M
2024-09-03 175.45 176.25 173.70 174.35 0.0M
2024-09-02 176.15 176.25 173.20 175.10 0.0M
2024-08-30 174.63 176.85 174.35 176.65 0.0M
2024-08-29 173.63 175.95 162.15 175.15 0.0M
2024-08-28 172.25 174.30 171.60 173.65 0.7M
2024-08-27 172.18 173.00 171.80 172.45 0.0M
2024-08-26 171.63 172.05 171.25 171.63 0.0M
2024-08-23 170.43 172.00 170.20 171.68 0.0M
2024-08-22 170.18 171.20 169.85 170.80 0.0M
2024-08-21 170.48 170.90 169.50 169.45 0.6M
2024-08-20 169.75 170.50 169.40 169.68 0.0M
2024-08-19 167.45 169.93 167.15 169.48 0.0M
2024-08-16 169.85 170.55 167.50 168.15 0.1M
2024-08-15 167.65 170.00 167.45 169.55 0.0M
2024-08-14 167.45 167.75 166.40 167.15 0.1M
2024-08-13 166.93 167.60 163.75 167.08 0.0M
2024-08-12 166.40 167.30 165.95 166.70 0.1M
2024-08-09 166.33 167.00 165.45 166.35 0.0M
2024-08-08 163.45 166.35 162.15 165.45 0.0M
2024-08-07 163.50 166.95 164.05 165.40 0.0M
2024-08-06 162.60 163.20 160.05 163.20 0.0M
2024-08-05 163.53 164.50 160.95 161.73 0.1M
2024-08-02 167.30 176.25 161.75 161.75 0.1M
2024-08-01 167.60 169.20 166.05 167.95 0.0M
2024-07-31 167.45 167.85 164.65 166.33 0.1M
2024-07-30 164.80 167.30 164.75 166.08 0.0M
2024-07-29 165.10 176.25 164.45 164.95 0.8M
2024-07-26 155.20 159.95 148.35 159.78 0.1M
2024-07-25 155.25 155.50 152.40 154.75 0.1M
2024-07-24 151.18 155.30 150.80 155.13 0.0M
2024-07-23 150.08 154.25 148.75 152.90 0.2M
2024-07-22 150.58 150.90 148.15 149.95 0.1M
2024-07-19 148.25 150.85 147.85 149.80 0.0M
2024-07-18 155.08 155.60 152.55 153.00 0.3M
2024-07-17 153.75 154.70 152.90 154.00 0.1M
2024-07-16 151.13 154.25 150.80 154.05 0.0M
2024-07-15 154.35 155.20 151.75 152.15 0.0M
2024-07-12 153.55 154.85 151.75 154.23 0.3M
2024-07-11 150.25 153.55 149.20 152.95 0.0M
2024-07-10 149.68 149.75 147.45 148.85 0.2M
2024-07-09 151.38 151.30 149.65 150.15 0.0M
2024-07-08 152.73 153.05 151.05 151.75 0.0M
2024-07-05 153.20 154.50 152.35 152.40 0.0M
2024-07-04 151.40 153.30 150.90 152.85 0.0M
2024-07-03 150.98 151.80 150.00 151.25 0.1M
2024-07-02 151.32 151.45 149.60 150.30 0.0M
2024-07-01 155.50 155.70 151.90 152.40 0.0M
2024-06-28 155.50 157.15 153.80 154.70 0.1M
2024-06-27 155.20 157.35 154.35 156.05 0.0M
2024-06-26 158.82 159.45 153.85 155.10 0.0M
2024-06-25 149.95 158.15 149.00 157.82 0.3M
2024-06-24 166.98 167.25 164.90 166.78 0.2M
2024-06-21 166.98 167.15 166.00 166.83 0.0M
2024-06-20 164.48 167.20 164.30 165.85 0.0M
2024-06-19 168.68 168.95 163.75 163.75 0.1M
2024-06-18 171.85 172.35 168.55 168.95 0.1M
2024-06-17 172.25 172.25 170.75 171.53 0.5M
2024-06-14 172.20 173.30 170.85 171.60 0.1M
2024-06-13 174.85 175.40 170.55 171.78 0.1M
2024-06-12 172.45 176.20 171.75 175.75 0.3M
2024-06-11 172.45 172.65 170.90 172.33 0.0M
2024-06-10 169.70 171.55 168.75 171.28 0.3M
2024-06-07 172.93 172.85 170.65 171.38 0.0M
2024-06-06 171.40 173.05 171.15 172.20 0.0M
2024-06-05 167.35 172.20 167.35 171.10 0.0M
2024-06-04 167.98 168.45 166.45 167.08 0.0M
2024-06-03 167.48 167.95 166.70 166.98 0.3M
2024-05-31 164.78 167.00 164.15 166.58 0.0M
2024-05-30 167.25 168.00 164.70 164.95 0.0M
2024-05-29 168.08 171.10 166.40 168.48 0.1M
2024-05-28 168.20 168.20 166.85 167.30 0.0M
2024-05-27 167.95 168.15 166.70 167.80 0.0M
2024-05-24 167.80 168.05 166.70 167.70 0.1M
2024-05-23 169.68 170.30 168.40 169.40 0.0M
2024-05-22 165.83 168.20 165.30 167.73 0.0M
2024-05-21 166.20 167.55 165.05 165.60 0.4M
2024-05-20 167.70 168.40 165.90 165.90 0.0M
2024-05-17 167.50 169.05 166.75 167.25 0.0M
2024-05-16 166.05 167.85 164.95 167.65 0.0M
2024-05-15 162.23 166.40 161.60 165.78 0.1M
2024-05-14 155.00 158.68 155.10 158.68 0.1M
2024-05-13 155.78 156.50 154.30 154.70 0.0M
2024-05-10 156.23 156.40 155.05 156.00 0.0M
2024-05-09 153.65 156.00 153.40 155.55 0.0M
2024-05-08 153.82 155.80 153.70 153.70 0.3M
2024-05-07 152.55 153.50 151.95 152.95 0.0M
2024-05-06 152.60 153.20 151.20 151.90 0.0M
2024-05-03 151.15 154.45 150.85 151.90 0.0M
2024-05-02 150.93 150.55 149.10 150.30 0.0M
2024-05-01 148.95 149.15 148.95 149.15 0.0M
2024-04-30 150.05 150.15 148.10 149.15 0.2M
2024-04-29 150.03 150.60 149.20 149.93 0.0M
2024-04-26 149.85 152.50 149.30 152.50 0.0M
2024-04-25 151.98 152.05 149.50 149.85 0.1M
2024-04-24 153.30 155.50 152.00 152.00 0.2M
2024-04-23 148.53 155.00 147.90 154.50 0.0M
2024-04-22 147.05 148.10 146.20 147.73 0.4M
2024-04-19 144.90 146.70 144.45 146.05 0.0M
2024-04-18 145.75 146.65 142.80 146.28 0.1M
2024-04-17 150.90 150.90 146.50 147.65 0.0M
2024-04-16 150.73 153.15 150.25 151.25 0.0M
2024-04-15 152.80 153.40 151.65 151.95 0.1M
2024-04-12 153.30 155.05 151.85 153.00 0.1M
2024-04-11 150.05 153.05 149.40 151.80 0.2M
2024-04-10 149.95 154.65 149.95 150.55 0.3M
2024-04-09 152.53 153.75 151.80 153.15 0.0M
2024-04-08 151.35 153.45 150.75 152.93 0.1M
2024-04-05 152.15 156.45 150.05 152.53 0.2M
2024-04-04 157.70 157.70 154.75 156.30 0.1M
2024-04-03 157.10 157.85 156.05 157.25 0.0M
2024-04-02 157.28 164.60 158.00 158.70 0.1M
2024-03-28 163.53 164.60 160.50 164.20 0.0M
2024-03-27 159.03 160.40 157.70 160.00 0.0M
2024-03-26 160.00 160.00 158.75 158.90 0.1M
2024-03-25 159.88 161.90 159.55 159.65 0.0M
2024-03-22 161.20 163.00 160.50 162.65 0.2M
2024-03-21 158.78 161.60 158.90 161.13 0.0M
2024-03-20 157.50 157.90 155.30 155.98 0.1M
2024-03-19 156.40 157.30 155.90 156.65 0.3M
2024-03-18 156.30 158.00 155.85 156.60 0.0M
2024-03-15 159.70 159.45 156.95 157.65 0.1M
2024-03-14 159.75 160.70 159.30 159.95 0.1M
2024-03-13 161.55 161.65 159.15 159.70 0.1M
2024-03-12 157.73 160.95 157.50 160.80 0.1M
2024-03-11 157.23 158.50 154.55 156.00 0.0M
2024-03-08 156.82 158.95 154.95 156.75 0.2M
2024-03-07 156.03 161.85 155.10 157.90 0.2M
2024-03-06 159.13 159.50 158.10 158.75 0.1M
2024-03-05 157.40 160.15 157.25 158.80 0.0M
2024-03-04 158.00 158.20 157.05 157.43 0.1M
2024-03-01 156.93 158.90 156.55 158.80 0.1M
2024-02-29 159.35 160.05 157.95 158.43 0.2M
2024-02-28 158.50 159.65 158.15 158.70 0.0M
2024-02-27 155.78 157.65 155.85 156.95 0.0M
2024-02-26 158.48 159.35 156.55 156.75 0.1M
2024-02-23 157.98 159.15 157.35 158.65 0.1M
2024-02-22 154.80 158.05 152.65 156.70 0.1M
2024-02-21 152.18 153.95 150.10 153.45 0.2M
2024-02-20 156.00 156.35 153.65 153.65 0.1M
2024-02-19 155.28 156.40 153.85 155.70 0.1M
2024-02-16 156.13 157.15 153.40 156.30 0.2M
2024-02-15 154.82 156.43 154.55 155.85 0.1M
2024-02-14 150.75 154.50 150.45 153.43 0.4M
2024-02-13 151.98 153.05 150.50 151.25 0.2M
2024-02-12 153.05 153.60 151.60 152.10 0.1M
2024-02-09 151.50 153.10 151.40 152.28 0.0M
2024-02-08 149.28 152.90 149.10 151.10 0.1M
2024-02-07 151.93 152.60 149.35 149.35 0.3M
2024-02-06 148.63 150.40 146.50 150.10 0.1M
2024-02-05 146.80 149.60 146.95 148.35 0.2M
2024-02-02 150.60 150.95 146.85 147.30 0.1M
2024-02-01 150.95 153.35 149.50 149.60 0.1M
2024-01-31 151.35 153.95 151.15 152.00 0.1M
2024-01-30 154.40 154.95 148.05 151.40 0.1M
2024-01-29 154.30 156.85 153.10 154.18 0.2M
2024-01-26 153.35 157.05 151.40 155.23 0.4M
2024-01-25 147.15 148.00 144.90 146.95 0.3M
2024-01-24 149.28 149.40 147.50 147.55 0.0M
2024-01-23 148.75 149.85 148.40 149.53 0.0M
2024-01-22 146.53 148.20 143.65 148.05 0.8M
2024-01-19 147.50 148.50 144.70 145.88 0.2M
2024-01-18 146.82 147.65 146.30 146.85 0.1M
2024-01-17 144.20 147.50 143.10 147.10 0.2M
2024-01-16 143.35 146.50 143.35 146.30 0.1M
2024-01-15 144.57 144.65 143.10 144.45 0.0M
2024-01-12 142.75 145.35 142.20 144.60 0.0M
2024-01-11 142.75 145.15 141.95 142.60 0.0M
2024-01-10 142.28 144.95 141.50 143.00 0.1M
2024-01-09 141.95 143.55 141.35 143.25 0.1M
2024-01-08 142.40 143.20 140.50 141.38 0.1M
2024-01-05 142.40 142.90 141.05 142.70 0.1M
2024-01-04 142.30 143.60 142.00 143.00 0.0M
2024-01-03 142.80 143.00 141.25 142.22 0.0M
2024-01-02 144.50 144.80 141.80 142.90 0.0M