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
2023-12-29 6.29 6.34 6.29 6.32 0.1M
2023-12-28 6.38 6.38 6.27 6.32 0.1M
2023-12-27 6.33 6.38 6.29 6.36 0.7M
2023-12-22 6.34 6.38 6.28 6.30 0.3M
2023-12-21 6.35 6.42 6.33 6.37 0.5M
2023-12-20 6.45 6.47 6.35 6.40 0.7M
2023-12-19 6.36 6.45 6.32 6.37 1.9M
2023-12-18 6.18 6.43 6.17 6.36 2.0M
2023-12-15 6.36 6.42 6.30 6.32 0.3M
2023-12-14 6.31 6.43 6.30 6.32 3.6M
2023-12-13 6.25 6.26 6.13 6.17 0.5M
2023-12-12 6.39 6.43 6.22 6.29 0.6M
2023-12-11 6.35 6.37 6.27 6.32 2.8M
2023-12-08 6.45 6.47 6.34 6.41 1.0M
2023-12-07 6.74 6.74 6.42 6.46 0.6M
2023-12-06 6.79 6.85 6.73 6.83 0.5M
2023-12-05 6.83 6.84 6.72 6.79 0.6M
2023-12-04 6.96 6.99 6.81 6.83 0.2M
2023-12-01 6.99 7.01 6.80 6.95 0.3M
2023-11-30 6.97 7.08 6.87 6.95 0.4M
2023-11-29 7.02 7.10 6.98 7.00 0.1M
2023-11-28 6.98 7.04 6.90 7.02 0.4M
2023-11-27 7.06 7.09 6.98 7.01 0.4M
2023-11-24 7.10 7.12 6.94 7.12 0.2M
2023-11-23 7.06 7.16 7.02 7.09 0.3M
2023-11-22 6.61 7.19 6.61 7.13 2.0M
2023-11-21 6.75 6.79 6.58 6.61 0.3M
2023-11-20 6.80 6.80 6.70 6.74 0.2M
2023-11-17 6.63 6.80 6.63 6.71 1.6M
2023-11-16 6.72 6.74 6.62 6.63 0.7M
2023-11-15 6.73 6.83 6.68 6.76 1.1M
2023-11-14 6.60 6.76 6.55 6.68 3.8M
2023-11-13 6.65 6.66 6.53 6.58 3.3M
2023-11-10 6.81 6.87 6.47 6.57 1.1M
2023-11-09 6.82 7.00 6.78 6.89 1.4M
2023-11-08 6.75 6.86 6.74 6.82 1.2M
2023-11-07 6.75 6.83 6.71 6.80 0.2M
2023-11-06 6.87 6.91 6.70 6.80 0.8M
2023-11-03 6.90 6.95 6.85 6.89 0.5M
2023-11-02 6.58 6.93 6.52 6.82 0.9M
2023-11-01 6.59 6.63 6.48 6.51 0.4M
2023-10-31 6.35 6.58 6.35 6.56 0.8M
2023-10-30 6.47 6.50 6.42 6.42 0.5M
2023-10-27 6.35 6.49 6.31 6.42 0.6M
2023-10-26 6.26 6.36 6.23 6.32 1.0M
2023-10-25 6.48 6.48 6.30 6.34 0.2M
2023-10-24 6.47 6.50 6.31 6.45 0.2M
2023-10-23 6.42 6.46 6.24 6.46 0.4M
2023-10-20 6.53 6.54 6.40 6.46 0.6M
2023-10-19 6.58 6.66 6.53 6.63 0.5M
2023-10-18 6.85 6.85 6.63 6.63 0.4M
2023-10-17 6.77 6.92 6.68 6.83 1.3M
2023-10-16 6.72 6.91 6.72 6.87 0.3M
2023-10-13 6.77 6.80 6.64 6.66 0.5M
2023-10-12 6.90 6.98 6.76 6.79 0.2M
2023-10-11 6.82 6.96 6.81 6.81 0.5M
2023-10-10 6.65 6.89 6.65 6.85 0.3M
2023-10-09 6.60 6.64 6.55 6.62 1.0M
2023-10-06 6.75 6.75 6.54 6.66 0.4M
2023-10-05 6.86 6.87 6.74 6.75 0.3M
2023-10-04 6.77 6.90 6.68 6.80 0.7M
2023-10-03 7.15 7.15 6.87 6.87 6.9M
2023-10-02 7.33 7.37 7.12 7.19 0.6M
2023-09-29 7.02 7.31 6.28 7.27 7.4M
2023-09-28 6.68 6.99 6.60 6.99 1.5M
2023-09-27 6.59 6.68 6.57 6.66 1.3M
2023-09-26 6.68 6.68 6.56 6.61 0.6M
2023-09-25 6.90 6.90 6.66 6.69 1.0M
2023-09-22 6.85 6.98 6.85 6.95 0.3M
2023-09-21 7.02 7.02 6.79 6.84 0.4M
2023-09-20 7.02 7.14 7.00 7.08 0.4M
2023-09-19 7.02 7.13 7.01 7.01 2.0M
2023-09-18 7.14 7.18 7.01 7.05 0.6M
2023-09-15 7.18 7.20 7.10 7.14 0.3M
2023-09-14 7.19 7.19 6.96 7.12 0.7M
2023-09-13 7.17 7.29 7.16 7.21 1.4M
2023-09-12 7.23 7.24 7.06 7.19 0.3M
2023-09-11 7.19 7.27 7.18 7.23 0.1M
2023-09-08 7.10 7.17 7.00 7.15 1.7M
2023-09-07 7.15 7.18 7.01 7.03 6.1M
2023-09-06 7.16 7.26 7.15 7.20 0.3M
2023-09-05 7.17 7.26 7.14 7.22 2.6M
2023-09-04 7.44 7.46 7.18 7.18 0.8M
2023-09-01 7.09 7.44 7.09 7.37 1.1M
2023-08-31 7.04 7.15 7.02 7.13 0.2M
2023-08-30 7.03 7.06 6.96 7.00 0.4M
2023-08-29 6.87 7.03 6.85 7.02 2.7M
2023-08-25 6.82 6.87 6.74 6.76 0.2M
2023-08-24 7.10 7.10 6.81 6.83 0.1M
2023-08-23 7.08 7.10 7.00 7.02 6.7M
2023-08-22 6.98 7.06 6.94 7.05 0.1M
2023-08-21 6.99 6.99 6.88 6.92 0.5M
2023-08-18 7.02 7.05 6.88 6.95 2.3M
2023-08-17 7.15 7.27 7.10 7.12 0.6M
2023-08-16 6.95 7.21 6.95 7.19 1.4M
2023-08-15 6.95 7.07 6.92 7.02 0.6M
2023-08-14 6.83 6.93 6.80 6.92 0.6M
2023-08-11 6.79 6.89 6.71 6.86 0.5M
2023-08-10 6.69 6.99 6.69 6.93 1.2M
2023-08-09 6.77 6.80 6.66 6.67 0.5M
2023-08-08 6.65 6.69 6.60 6.66 0.7M
2023-08-07 6.77 6.84 6.72 6.74 0.6M
2023-08-04 6.87 6.87 6.78 6.84 0.4M
2023-08-03 6.89 6.89 6.78 6.82 2.4M
2023-08-02 6.98 7.00 6.89 6.93 0.5M
2023-08-01 7.22 7.23 7.03 7.05 1.2M
2023-07-31 7.18 7.25 7.18 7.21 0.3M
2023-07-28 7.17 7.22 7.12 7.16 0.3M
2023-07-27 7.17 7.26 6.96 7.19 0.1M
2023-07-26 7.20 7.26 7.09 7.10 0.7M
2023-07-25 7.24 7.38 7.17 7.22 2.8M
2023-07-24 7.17 7.24 7.13 7.19 0.1M
2023-07-21 7.31 7.31 7.13 7.17 0.3M
2023-07-20 7.25 7.42 7.25 7.30 0.5M
2023-07-19 7.28 7.30 7.18 7.30 0.3M
2023-07-18 7.18 7.26 7.13 7.24 0.2M
2023-07-17 7.08 7.23 7.07 7.21 0.4M
2023-07-14 7.34 7.34 7.22 7.23 0.2M
2023-07-13 7.43 7.52 7.42 7.44 1.0M
2023-07-12 7.29 7.49 7.26 7.45 1.7M
2023-07-11 7.24 7.25 7.15 7.19 1.9M
2023-07-10 7.15 7.23 7.07 7.18 1.2M
2023-07-07 7.00 7.25 6.97 7.17 1.4M
2023-07-06 7.04 7.06 6.87 6.88 0.3M
2023-07-05 7.16 7.16 7.05 7.06 0.2M
2023-07-04 7.24 7.24 7.14 7.20 0.1M
2023-07-03 7.23 7.25 7.17 7.22 0.3M
2023-06-30 7.25 7.25 7.15 7.18 0.3M
2023-06-29 7.21 7.22 6.98 7.18 0.9M
2023-06-28 7.28 7.34 7.24 7.26 0.3M
2023-06-27 7.22 7.28 7.14 7.25 1.4M
2023-06-26 7.03 7.22 6.97 7.13 6.8M
2023-06-23 6.76 7.01 6.62 7.00 1.2M
2023-06-22 6.70 6.86 6.69 6.82 0.7M
2023-06-21 6.88 6.90 6.73 6.83 0.8M
2023-06-20 6.90 6.92 6.73 6.85 1.1M
2023-06-19 7.17 7.17 7.01 7.07 0.6M
2023-06-16 7.42 7.42 7.20 7.24 2.0M
2023-06-15 7.45 7.45 7.22 7.34 0.8M
2023-06-14 7.41 7.51 7.37 7.46 1.6M
2023-06-13 7.28 7.35 7.18 7.30 3.2M
2023-06-12 7.22 7.23 7.07 7.18 0.5M
2023-06-09 7.07 7.21 7.03 7.12 0.5M
2023-06-08 6.97 7.25 6.97 7.08 3.0M
2023-06-07 6.85 7.04 6.76 6.98 0.7M
2023-06-06 6.85 6.87 6.73 6.82 0.1M
2023-06-05 6.85 6.89 6.75 6.83 1.9M
2023-06-02 6.59 6.87 6.56 6.80 2.4M
2023-06-01 6.50 6.51 6.39 6.46 0.7M
2023-05-31 6.47 6.58 6.39 6.42 0.7M
2023-05-30 6.77 6.77 6.54 6.55 1.6M
2023-05-26 6.67 6.75 6.61 6.74 0.3M
2023-05-25 6.67 6.74 6.56 6.58 0.3M
2023-05-24 6.70 6.72 6.60 6.62 0.2M
2023-05-23 6.81 6.85 6.73 6.73 0.3M
2023-05-22 6.86 6.99 6.82 6.87 1.6M
2023-05-19 7.03 7.08 6.87 6.88 1.2M
2023-05-18 6.88 7.03 6.87 7.01 1.6M
2023-05-17 6.42 6.96 6.40 6.87 4.6M
2023-05-16 6.31 6.45 6.30 6.39 1.5M
2023-05-15 6.37 6.42 6.28 6.33 0.9M
2023-05-12 6.26 6.42 6.19 6.41 0.9M
2023-05-11 6.60 6.61 6.21 6.36 2.0M
2023-05-10 6.77 6.82 6.62 6.67 0.9M
2023-05-09 6.64 6.75 6.61 6.75 0.9M
2023-05-05 6.41 6.62 6.33 6.61 1.1M
2023-05-04 6.48 6.48 6.29 6.36 0.7M
2023-05-03 6.47 6.48 6.35 6.44 0.5M
2023-05-02 6.43 6.53 6.40 6.44 4.3M
2023-04-28 6.49 6.49 6.27 6.48 0.1M
2023-04-27 6.49 6.58 6.43 6.50 1.3M
2023-04-26 6.17 6.60 6.10 6.55 3.8M
2023-04-25 6.29 6.29 6.00 6.17 3.6M
2023-04-24 7.24 7.28 6.24 6.35 4.5M
2023-04-21 7.33 7.35 7.24 7.26 0.5M
2023-04-20 7.44 7.47 7.34 7.43 0.9M
2023-04-19 7.72 7.74 7.34 7.48 0.8M
2023-04-18 7.39 7.77 7.39 7.73 1.5M
2023-04-17 7.24 7.36 7.24 7.31 2.3M
2023-04-14 7.19 7.21 7.06 7.14 0.3M
2023-04-13 6.86 7.21 6.86 7.18 8.2M
2023-04-12 6.80 6.96 6.80 6.87 0.9M
2023-04-11 6.57 6.84 6.57 6.80 0.7M
2023-04-06 6.33 6.42 6.31 6.41 0.2M
2023-04-05 6.53 6.56 6.26 6.30 2.2M
2023-04-04 6.60 6.71 6.54 6.56 1.8M
2023-04-03 6.63 6.65 6.51 6.54 2.9M
2023-03-31 6.58 6.64 6.52 6.61 1.2M
2023-03-30 6.41 6.59 6.41 6.56 0.6M
2023-03-29 6.37 6.40 6.25 6.38 0.3M
2023-03-28 6.38 6.41 6.23 6.33 1.0M
2023-03-27 6.37 6.40 6.15 6.30 1.4M
2023-03-24 6.40 6.40 6.11 6.24 0.9M
2023-03-23 6.49 6.56 6.31 6.46 0.3M
2023-03-22 6.55 6.58 6.44 6.54 3.8M
2023-03-21 6.49 6.71 6.46 6.61 1.2M
2023-03-20 6.16 6.35 5.97 6.28 4.0M
2023-03-17 6.47 6.60 6.17 6.25 1.3M
2023-03-16 6.43 6.46 6.19 6.38 0.6M
2023-03-15 6.78 6.82 6.28 6.59 2.0M
2023-03-14 6.71 6.87 6.61 6.83 1.2M
2023-03-13 6.97 7.05 6.56 6.73 1.1M
2023-03-10 7.03 7.03 6.81 6.96 0.1M
2023-03-09 7.28 7.28 7.15 7.21 0.5M
2023-03-08 7.17 7.29 7.17 7.29 0.3M
2023-03-07 7.30 7.34 7.18 7.22 1.9M
2023-03-06 7.39 7.39 7.24 7.30 0.4M
2023-03-03 7.31 7.38 7.27 7.35 0.6M
2023-03-02 7.12 7.24 7.12 7.22 0.5M
2023-03-01 7.17 7.34 7.17 7.21 1.1M
2023-02-28 7.06 7.12 6.99 7.09 1.1M
2023-02-27 7.02 7.15 7.00 7.11 0.8M
2023-02-24 7.11 7.15 6.86 6.96 0.7M
2023-02-23 6.99 7.18 6.99 7.10 0.5M
2023-02-22 6.89 6.97 6.76 6.96 0.7M
2023-02-21 7.04 7.07 6.89 6.95 6.7M
2023-02-20 7.00 7.08 6.98 7.06 0.7M
2023-02-17 6.81 7.00 6.78 6.97 1.4M
2023-02-16 6.71 6.90 6.70 6.82 1.5M
2023-02-15 6.44 6.63 6.40 6.60 4.9M
2023-02-14 6.88 6.89 6.24 6.32 5.2M
2023-02-13 7.00 7.05 6.93 7.03 1.7M
2023-02-10 7.06 7.13 6.82 6.98 0.9M
2023-02-09 7.22 7.29 7.14 7.14 0.4M
2023-02-08 7.23 7.29 7.15 7.17 9.1M
2023-02-07 7.21 7.22 7.13 7.15 0.5M
2023-02-06 7.23 7.24 7.07 7.13 0.7M
2023-02-03 7.37 7.47 7.28 7.44 0.8M
2023-02-02 7.43 7.59 7.37 7.37 1.7M
2023-02-01 7.27 7.44 7.23 7.34 0.8M
2023-01-31 7.19 7.21 7.05 7.20 0.6M
2023-01-30 7.51 7.55 7.17 7.20 6.6M
2023-01-27 7.51 7.60 7.49 7.54 0.3M
2023-01-26 7.18 7.51 7.18 7.49 1.3M
2023-01-25 7.05 7.18 7.04 7.13 5.6M
2023-01-24 7.20 7.25 7.02 7.10 0.5M
2023-01-23 7.12 7.22 7.12 7.19 0.5M
2023-01-20 7.01 7.09 6.98 7.06 3.8M
2023-01-19 7.12 7.13 6.84 6.93 0.8M
2023-01-18 7.21 7.30 7.04 7.25 1.1M
2023-01-17 7.09 7.23 7.00 7.17 1.7M
2023-01-16 7.12 7.12 6.95 7.06 0.9M
2023-01-13 7.07 7.16 6.98 7.11 0.9M
2023-01-12 6.93 7.12 6.89 7.01 1.7M
2023-01-11 6.73 6.91 6.73 6.91 1.5M
2023-01-10 6.64 6.70 6.55 6.69 1.5M
2023-01-09 6.56 6.74 6.54 6.74 1.8M
2023-01-06 6.49 6.52 6.34 6.47 2.6M
2023-01-05 5.99 6.49 5.99 6.43 1.9M
2023-01-04 5.94 6.00 5.89 5.98 1.3M
2023-01-03 5.80 5.91 5.80 5.89 1.2M