蒂森克虏伯

TKAG
🏛️ 英国 →
11.77
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 5.74 5.74 5.69 5.71 0.1M
2022-12-29 5.74 5.79 5.70 5.76 0.4M
2022-12-28 5.83 5.87 5.77 5.77 0.3M
2022-12-23 5.82 5.92 5.80 5.91 0.4M
2022-12-22 5.94 5.95 5.75 5.78 1.0M
2022-12-21 5.84 5.93 5.73 5.92 2.2M
2022-12-20 5.79 5.84 5.70 5.78 4.0M
2022-12-19 5.64 5.89 5.63 5.83 1.0M
2022-12-16 5.77 5.80 5.51 5.57 0.8M
2022-12-15 5.78 5.93 5.73 5.79 0.4M
2022-12-14 5.95 5.98 5.71 5.87 1.4M
2022-12-13 5.87 6.16 5.76 5.98 1.8M
2022-12-12 5.75 5.87 5.70 5.86 2.5M
2022-12-09 5.93 5.98 5.75 5.80 5.1M
2022-12-08 5.48 5.99 5.48 5.82 2.1M
2022-12-07 5.55 5.55 5.44 5.46 0.4M
2022-12-06 5.60 5.61 5.48 5.56 1.8M
2022-12-05 5.62 5.69 5.60 5.63 0.7M
2022-12-02 5.40 5.64 5.38 5.61 1.6M
2022-12-01 5.42 5.50 5.31 5.38 1.3M
2022-11-30 5.33 5.38 5.29 5.31 5.0M
2022-11-29 5.25 5.29 5.15 5.27 0.7M
2022-11-28 5.20 5.31 5.13 5.18 8.5M
2022-11-25 5.34 5.34 5.23 5.25 0.3M
2022-11-24 5.16 5.33 5.16 5.31 1.4M
2022-11-23 5.20 5.22 5.15 5.16 1.0M
2022-11-22 5.16 5.20 5.09 5.18 2.6M
2022-11-21 5.39 5.48 5.31 5.38 1.1M
2022-11-18 5.50 5.56 5.37 5.44 3.7M
2022-11-17 5.61 5.77 5.42 5.44 1.7M
2022-11-16 5.85 5.85 5.60 5.61 0.7M
2022-11-15 6.01 6.04 5.73 5.90 1.0M
2022-11-14 5.92 6.00 5.73 5.97 1.3M
2022-11-11 5.62 5.92 5.59 5.88 1.3M
2022-11-10 5.10 5.49 5.07 5.49 2.0M
2022-11-09 5.16 5.27 5.11 5.15 0.1M
2022-11-08 5.03 5.15 4.99 5.15 0.7M
2022-11-07 4.79 5.06 4.76 5.04 1.3M
2022-11-04 4.60 4.87 4.60 4.75 2.5M
2022-11-03 4.85 4.86 4.43 4.51 2.5M
2022-11-02 5.37 5.37 5.05 5.08 1.0M
2022-11-01 5.44 5.48 5.21 5.27 1.5M
2022-10-31 5.40 5.45 5.34 5.35 0.6M
2022-10-28 5.36 5.46 5.30 5.37 0.6M
2022-10-27 5.52 5.61 5.37 5.50 0.7M
2022-10-26 5.31 5.56 5.31 5.56 1.0M
2022-10-25 5.42 5.47 5.22 5.28 4.5M
2022-10-24 5.41 5.45 5.23 5.42 2.1M
2022-10-21 5.20 5.34 5.17 5.30 0.3M
2022-10-20 5.09 5.37 4.99 5.29 1.6M
2022-10-19 5.23 5.24 5.08 5.09 0.4M
2022-10-18 5.06 5.28 5.00 5.18 1.6M
2022-10-17 4.99 5.07 4.99 5.01 0.6M
2022-10-14 5.06 5.08 4.95 4.96 1.1M
2022-10-13 4.78 4.97 4.69 4.96 1.3M
2022-10-12 4.75 4.84 4.61 4.78 1.5M
2022-10-11 4.81 4.84 4.71 4.84 0.2M
2022-10-10 4.62 4.99 4.62 4.90 1.4M
2022-10-07 4.68 4.74 4.62 4.70 0.6M
2022-10-06 4.82 4.96 4.71 4.74 0.8M
2022-10-05 4.94 4.96 4.68 4.74 1.7M
2022-10-04 4.68 5.00 4.68 4.98 1.1M
2022-10-03 4.35 4.58 4.32 4.55 3.7M
2022-09-30 4.28 4.41 4.25 4.39 1.1M
2022-09-29 4.53 4.53 4.18 4.23 1.4M
2022-09-28 4.98 5.01 4.47 4.58 2.7M
2022-09-27 5.28 5.34 5.15 5.15 0.4M
2022-09-26 5.12 5.28 5.11 5.19 1.5M
2022-09-23 5.31 5.33 5.11 5.16 0.8M
2022-09-22 5.40 5.49 5.34 5.37 0.4M
2022-09-21 5.45 5.56 5.44 5.51 0.4M
2022-09-20 5.67 5.67 5.47 5.49 0.5M
2022-09-16 5.60 5.64 5.50 5.52 1.4M
2022-09-15 5.73 5.92 5.62 5.67 1.6M
2022-09-14 6.10 6.16 5.75 5.80 1.2M
2022-09-13 6.36 6.36 6.17 6.19 1.0M
2022-09-12 6.30 6.45 6.25 6.31 3.1M
2022-09-09 6.03 6.24 6.03 6.12 2.1M
2022-09-08 5.97 6.04 5.83 6.00 1.2M
2022-09-07 5.61 6.04 5.59 5.99 1.0M
2022-09-06 5.59 5.79 5.59 5.67 0.5M
2022-09-05 5.61 5.63 5.49 5.58 0.2M
2022-09-02 5.59 5.80 5.53 5.78 1.2M
2022-09-01 5.46 5.56 5.38 5.45 0.3M
2022-08-31 5.58 5.62 5.50 5.59 0.1M
2022-08-30 5.50 5.67 5.47 5.55 1.2M
2022-08-26 5.59 5.68 5.35 5.36 0.5M
2022-08-25 5.67 5.70 5.45 5.49 0.7M
2022-08-24 5.55 5.59 5.42 5.56 0.2M
2022-08-23 5.37 5.64 5.35 5.57 2.3M
2022-08-22 5.64 5.72 5.37 5.44 1.2M
2022-08-19 5.90 5.94 5.76 5.77 2.0M
2022-08-18 5.80 5.99 5.77 5.94 1.6M
2022-08-17 6.12 6.12 5.75 5.79 1.4M
2022-08-16 5.88 6.16 5.88 6.12 2.8M
2022-08-15 5.94 5.94 5.78 5.84 0.6M
2022-08-12 5.87 6.01 5.81 5.86 4.1M
2022-08-11 5.98 6.04 5.76 5.91 1.5M
2022-08-10 5.83 5.99 5.74 5.95 0.7M
2022-08-09 6.05 6.07 5.86 5.91 0.7M
2022-08-08 6.07 6.13 6.01 6.08 0.2M
2022-08-05 5.93 6.06 5.89 6.00 0.4M
2022-08-04 5.89 5.97 5.85 5.91 0.3M
2022-08-03 5.80 5.90 5.73 5.87 0.5M
2022-08-02 5.89 5.89 5.72 5.79 1.0M
2022-08-01 6.03 6.05 5.89 5.92 0.3M
2022-07-29 5.81 6.04 5.80 6.03 0.7M
2022-07-28 5.74 5.81 5.65 5.72 0.5M
2022-07-27 5.57 5.69 5.49 5.67 1.3M
2022-07-26 5.67 5.72 5.45 5.47 0.6M
2022-07-25 5.65 5.78 5.60 5.68 0.6M
2022-07-22 5.65 5.81 5.47 5.70 1.2M
2022-07-21 5.74 5.74 5.46 5.66 1.1M
2022-07-20 5.69 5.77 5.51 5.65 2.6M
2022-07-19 5.32 5.67 5.28 5.64 0.8M
2022-07-18 5.35 5.42 5.31 5.37 6.0M
2022-07-15 5.18 5.27 5.11 5.27 2.7M
2022-07-14 5.15 5.33 5.06 5.13 3.0M
2022-07-13 5.24 5.31 5.11 5.18 0.6M
2022-07-12 5.10 5.30 5.06 5.28 2.8M
2022-07-11 5.20 5.35 5.13 5.19 1.2M
2022-07-08 5.19 5.47 5.03 5.44 0.7M
2022-07-07 4.92 5.28 4.89 5.19 3.4M
2022-07-06 4.87 4.96 4.84 4.84 1.0M
2022-07-05 5.35 5.36 4.83 4.90 2.4M
2022-07-04 5.38 5.39 5.25 5.32 1.4M
2022-07-01 5.29 5.47 5.29 5.36 1.3M
2022-06-30 5.59 5.59 5.30 5.42 1.6M
2022-06-29 5.90 5.90 5.66 5.68 1.8M
2022-06-28 6.13 6.20 5.95 5.99 2.1M
2022-06-27 5.98 6.14 5.97 6.07 1.1M
2022-06-24 5.99 5.99 5.76 5.86 2.9M
2022-06-23 6.36 6.37 5.96 5.98 3.5M
2022-06-22 6.80 6.80 6.31 6.43 1.5M
2022-06-21 7.05 7.12 7.00 7.00 1.3M
2022-06-20 6.91 6.96 6.58 6.95 1.4M
2022-06-17 7.10 7.26 6.91 6.96 1.4M
2022-06-16 7.42 7.44 7.04 7.12 0.4M
2022-06-15 7.40 7.48 7.24 7.41 0.4M
2022-06-14 7.64 7.66 7.19 7.28 0.4M
2022-06-13 8.15 8.15 7.47 7.51 1.0M
2022-06-10 8.78 8.82 8.20 8.21 1.3M
2022-06-09 8.92 9.06 8.84 8.84 1.6M
2022-06-08 9.19 9.20 8.98 9.01 0.2M
2022-06-07 8.94 9.13 8.92 9.09 0.9M
2022-06-06 9.12 9.14 9.02 9.05 0.8M
2022-06-01 9.00 9.02 8.78 8.78 1.4M
2022-05-31 8.79 9.02 8.78 8.96 1.7M
2022-05-30 8.72 8.80 8.72 8.79 0.8M
2022-05-27 8.53 8.71 8.53 8.70 0.9M
2022-05-26 8.38 8.49 8.38 8.47 0.8M
2022-05-25 8.29 8.43 8.23 8.35 0.8M
2022-05-24 8.16 8.43 8.16 8.24 0.5M
2022-05-23 8.39 8.46 8.24 8.32 0.5M
2022-05-20 8.25 8.38 8.20 8.22 2.0M
2022-05-19 7.99 8.24 7.95 8.23 4.5M
2022-05-18 8.16 8.19 8.05 8.06 0.4M
2022-05-17 8.30 8.33 8.10 8.15 0.7M
2022-05-16 8.15 8.27 8.04 8.17 1.5M
2022-05-13 8.01 8.18 7.91 8.16 1.5M
2022-05-12 7.67 7.93 7.58 7.87 5.5M
2022-05-11 7.33 8.04 7.32 7.84 2.2M
2022-05-10 6.98 7.19 6.95 7.07 0.8M
2022-05-09 6.99 7.05 6.87 6.93 0.3M
2022-05-06 7.18 7.18 6.96 7.09 0.4M
2022-05-05 7.39 7.42 7.17 7.17 0.8M
2022-05-04 7.33 7.35 7.13 7.22 0.9M
2022-05-03 7.28 7.37 7.21 7.31 0.4M
2022-04-29 7.30 7.40 7.26 7.39 1.8M
2022-04-28 7.27 7.36 7.11 7.16 1.0M
2022-04-27 6.94 7.22 6.87 7.16 0.7M
2022-04-26 7.17 7.17 6.85 6.86 0.9M
2022-04-25 7.16 7.16 6.98 7.04 1.1M
2022-04-22 7.31 7.42 7.20 7.28 0.7M
2022-04-21 7.27 7.47 7.15 7.43 0.6M
2022-04-20 7.03 7.34 7.01 7.25 0.7M
2022-04-19 6.97 7.03 6.86 7.01 3.6M
2022-04-14 7.03 7.03 6.89 6.96 0.3M
2022-04-13 6.90 6.95 6.83 6.91 0.3M
2022-04-12 6.80 6.93 6.71 6.91 0.4M
2022-04-11 6.82 6.99 6.79 6.91 0.6M
2022-04-08 6.95 7.02 6.84 6.87 0.6M
2022-04-07 6.84 6.95 6.75 6.78 1.5M
2022-04-06 7.23 7.29 6.68 6.82 1.7M
2022-04-05 7.66 7.70 7.28 7.31 0.8M
2022-04-04 7.89 7.89 7.63 7.72 1.8M
2022-04-01 7.85 7.89 7.70 7.86 0.4M
2022-03-31 8.09 8.15 7.81 7.84 1.0M
2022-03-30 8.17 8.17 7.90 8.00 0.7M
2022-03-29 8.11 8.28 8.05 8.26 0.7M
2022-03-28 8.18 8.27 7.96 7.98 0.4M
2022-03-25 8.15 8.17 8.00 8.05 0.7M
2022-03-24 8.27 8.27 8.08 8.08 0.9M
2022-03-23 8.52 8.60 8.24 8.29 0.4M
2022-03-22 8.38 8.58 8.38 8.52 1.1M
2022-03-21 8.34 8.46 8.25 8.30 1.3M
2022-03-18 8.40 8.52 8.32 8.41 2.5M
2022-03-17 8.85 9.01 8.37 8.52 2.6M
2022-03-16 9.06 9.49 9.06 9.47 0.6M
2022-03-15 8.86 8.92 8.62 8.90 0.1M
2022-03-14 9.00 9.10 8.85 9.01 0.8M
2022-03-11 8.48 8.90 8.46 8.78 0.5M
2022-03-10 8.51 8.63 8.40 8.43 0.6M
2022-03-09 8.25 8.59 8.07 8.47 1.5M
2022-03-08 7.88 8.36 7.88 8.07 1.9M
2022-03-07 8.04 8.29 7.55 8.02 1.4M
2022-03-04 9.30 9.30 8.36 8.43 1.7M
2022-03-03 9.66 9.77 9.37 9.37 0.8M
2022-03-02 9.52 9.89 9.40 9.65 1.7M
2022-03-01 9.70 9.88 9.37 9.47 1.1M
2022-02-28 8.75 9.63 8.74 9.59 1.7M
2022-02-25 8.26 8.62 8.12 8.62 0.6M
2022-02-24 8.08 8.31 7.86 8.17 1.8M
2022-02-23 8.53 8.84 8.51 8.56 0.4M
2022-02-22 8.34 8.90 8.28 8.52 2.9M
2022-02-21 9.00 9.00 8.57 8.68 4.0M
2022-02-18 9.10 9.18 8.85 8.89 0.5M
2022-02-17 9.22 9.22 9.03 9.13 0.5M
2022-02-16 9.13 9.24 9.10 9.22 0.7M
2022-02-15 8.34 9.15 8.29 9.06 1.0M
2022-02-14 8.76 8.76 8.22 8.39 1.7M
2022-02-11 9.02 9.22 9.00 9.03 0.4M
2022-02-10 9.36 9.45 8.97 9.24 0.9M
2022-02-09 9.08 9.29 8.97 9.24 0.9M
2022-02-08 8.91 9.15 8.90 9.09 0.8M
2022-02-07 8.93 9.00 8.83 8.96 0.6M
2022-02-04 9.16 9.16 8.79 8.82 1.0M
2022-02-03 9.16 9.21 8.96 9.03 0.4M
2022-02-02 9.32 9.37 9.12 9.16 0.2M
2022-02-01 9.12 9.21 9.02 9.19 0.4M
2022-01-31 9.03 9.12 8.93 9.01 0.5M
2022-01-28 9.14 9.15 8.74 8.82 0.7M
2022-01-27 9.06 9.25 8.97 9.12 0.6M
2022-01-26 9.09 9.41 9.09 9.23 0.3M
2022-01-25 8.99 8.99 8.77 8.96 1.2M
2022-01-24 9.39 9.43 8.71 8.83 1.1M
2022-01-21 10.04 10.04 9.37 9.56 0.9M
2022-01-20 10.02 10.23 10.02 10.21 0.6M
2022-01-19 9.90 10.09 9.73 9.93 0.5M
2022-01-18 10.50 10.51 10.05 10.09 1.4M
2022-01-17 10.57 10.62 10.48 10.55 0.3M
2022-01-14 10.69 10.82 10.41 10.46 0.3M
2022-01-13 10.90 10.91 10.76 10.79 0.3M
2022-01-12 10.70 10.93 10.63 10.79 0.6M
2022-01-11 10.63 10.68 10.42 10.58 0.7M
2022-01-10 10.34 10.63 10.30 10.52 1.0M
2022-01-07 10.05 10.31 10.05 10.22 0.3M
2022-01-06 10.03 10.35 10.01 10.10 0.2M
2022-01-05 10.13 10.35 10.12 10.32 0.3M
2022-01-04 9.81 10.21 9.79 10.16 1.0M