Fraport

FRAG
🏛️ 英国 →
73.40
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
2025-09-26 73.88 74.00 72.45 73.40 0.0M
2025-09-25 73.38 73.75 73.20 73.28 0.0M
2025-09-24 73.65 74.00 73.15 73.55 0.0M
2025-09-23 73.97 74.40 73.75 73.88 0.0M
2025-09-22 74.68 74.75 73.65 73.65 0.0M
2025-09-19 74.20 75.40 74.10 75.43 0.0M
2025-09-18 74.20 74.35 73.45 73.65 0.0M
2025-09-17 74.35 74.75 73.65 74.13 0.0M
2025-09-16 74.90 75.10 74.00 74.10 0.0M
2025-09-15 74.65 75.10 74.55 74.88 0.0M
2025-09-12 74.30 74.60 73.95 74.53 0.0M
2025-09-11 72.53 74.70 72.00 74.10 0.0M
2025-09-10 73.65 73.70 72.40 72.75 0.0M
2025-09-09 72.63 74.20 72.90 73.43 0.0M
2025-09-08 71.48 72.50 71.80 72.20 0.0M
2025-09-05 71.53 72.30 71.45 71.83 0.0M
2025-09-04 71.50 72.70 71.40 71.80 0.0M
2025-09-03 70.68 71.75 70.80 71.20 0.1M
2025-09-02 72.38 72.50 71.15 71.38 0.0M
2025-09-01 73.00 73.30 72.35 72.73 0.0M
2025-08-29 73.63 74.30 72.50 72.88 0.0M
2025-08-28 74.43 74.45 73.55 74.10 0.0M
2025-08-27 75.05 75.08 73.85 74.20 0.0M
2025-08-26 74.70 75.25 74.30 74.78 0.0M
2025-08-25 75.45 75.95 75.25 75.45 0.0M
2025-08-22 76.73 76.35 75.80 76.53 0.0M
2025-08-21 76.48 76.65 75.70 75.88 0.0M
2025-08-20 77.33 77.50 76.30 76.50 0.0M
2025-08-19 77.30 77.95 77.20 77.25 0.0M
2025-08-18 77.98 78.40 77.40 77.45 0.0M
2025-08-15 78.43 78.55 78.00 78.45 0.0M
2025-08-14 76.35 78.55 76.20 78.20 0.0M
2025-08-13 76.85 76.80 75.90 76.10 0.0M
2025-08-12 76.65 76.75 75.50 75.95 0.0M
2025-08-11 75.83 76.60 75.20 76.53 0.0M
2025-08-08 73.08 75.45 73.05 75.13 0.0M
2025-08-07 71.70 74.80 71.80 74.40 0.1M
2025-08-06 68.60 71.10 68.55 70.75 0.0M
2025-08-05 69.10 69.55 67.35 67.63 0.0M
2025-08-04 65.28 65.60 64.90 65.10 0.0M
2025-08-01 64.85 65.20 64.60 65.25 0.0M
2025-07-31 66.58 66.45 64.80 65.45 0.0M
2025-07-30 66.13 66.85 65.40 66.20 0.0M
2025-07-29 66.03 66.65 65.65 66.00 0.0M
2025-07-28 66.25 66.80 65.95 65.63 0.0M
2025-07-25 64.65 65.75 64.20 65.88 0.0M
2025-07-24 66.03 66.10 65.35 65.30 0.0M
2025-07-23 66.40 66.55 65.55 65.75 0.0M
2025-07-22 66.38 66.40 65.45 65.65 0.0M
2025-07-21 65.85 67.15 65.70 66.55 0.0M
2025-07-18 66.40 66.45 65.40 65.48 0.0M
2025-07-17 64.83 65.50 64.65 65.53 0.0M
2025-07-16 64.03 64.65 64.00 64.50 0.0M
2025-07-15 65.00 65.10 64.20 64.28 0.0M
2025-07-14 63.65 64.80 63.55 64.60 0.1M
2025-07-11 63.23 64.65 63.10 64.25 0.0M
2025-07-10 64.53 64.60 63.70 63.85 0.1M
2025-07-09 63.75 64.10 63.00 64.60 0.0M
2025-07-08 64.60 64.65 64.15 63.80 0.0M
2025-07-07 64.10 64.50 63.90 64.33 0.0M
2025-07-04 64.18 64.35 63.80 64.10 0.0M
2025-07-03 64.85 64.95 64.00 64.20 0.0M
2025-07-02 64.83 65.00 64.40 64.70 0.0M
2025-07-01 64.43 64.50 63.75 64.40 0.1M
2025-06-30 63.68 64.05 63.45 64.05 0.0M
2025-06-27 61.88 63.60 61.75 63.45 0.0M
2025-06-26 61.53 61.85 61.15 61.60 0.0M
2025-06-25 61.30 61.70 60.70 61.60 0.0M
2025-06-24 60.50 61.30 60.50 61.23 0.0M
2025-06-23 58.68 59.25 58.50 59.40 0.0M
2025-06-20 59.03 59.70 58.75 59.53 0.0M
2025-06-19 59.65 59.80 58.65 58.83 0.0M
2025-06-18 60.53 61.00 59.90 60.30 0.0M
2025-06-17 60.75 61.15 60.55 60.63 0.0M
2025-06-16 60.38 61.35 60.40 61.20 0.0M
2025-06-13 60.95 61.00 59.40 60.15 0.0M
2025-06-12 62.83 63.10 61.95 62.40 0.0M
2025-06-11 63.10 63.65 62.90 63.35 0.0M
2025-06-10 63.93 64.20 63.35 63.40 0.0M
2025-06-09 63.78 64.10 63.35 63.65 0.0M
2025-06-06 63.78 64.55 63.45 63.90 0.1M
2025-06-05 63.05 63.40 62.55 62.58 0.0M
2025-06-04 61.50 62.85 61.35 62.65 0.0M
2025-06-03 60.90 61.55 60.80 61.23 0.0M
2025-06-02 60.88 61.10 60.00 60.65 0.0M
2025-05-30 60.90 62.00 60.75 61.45 0.0M
2025-05-29 60.25 60.60 59.95 60.48 0.0M
2025-05-28 59.38 60.15 59.30 60.15 0.1M
2025-05-27 59.63 59.75 59.40 59.63 0.0M
2025-05-26 59.10 59.55 59.05 59.10 0.0M
2025-05-23 59.23 59.65 58.30 58.53 0.0M
2025-05-22 59.28 59.40 58.75 58.90 0.1M
2025-05-21 59.50 59.90 59.00 59.38 0.0M
2025-05-20 58.30 59.50 58.20 59.75 0.0M
2025-05-19 58.30 59.05 57.80 58.48 0.0M
2025-05-16 58.38 58.55 57.25 58.28 0.1M
2025-05-15 57.43 57.80 57.55 57.73 0.0M
2025-05-14 57.63 58.00 57.00 57.30 0.1M
2025-05-13 58.63 59.05 57.10 57.28 0.2M
2025-05-12 59.85 60.50 59.40 59.75 0.0M
2025-05-09 58.58 59.70 58.50 59.43 0.1M
2025-05-08 59.85 59.95 59.15 59.25 0.0M
2025-05-07 59.50 60.05 58.95 59.80 0.0M
2025-05-06 59.68 59.60 58.65 59.30 0.0M
2025-05-05 59.15 59.60 59.15 59.15 0.0M
2025-05-02 59.08 59.60 59.00 59.10 0.1M
2025-05-01 58.18 58.18 58.18 58.18 0.0M
2025-04-30 59.70 60.00 58.20 58.18 0.0M
2025-04-29 59.65 60.20 59.25 59.33 0.0M
2025-04-28 59.80 60.00 59.05 59.50 0.1M
2025-04-25 60.68 61.75 60.55 61.50 0.0M
2025-04-24 60.48 60.70 60.25 60.50 0.0M
2025-04-23 60.75 61.00 60.00 60.58 0.0M
2025-04-22 59.25 60.00 59.15 59.95 0.0M
2025-04-17 59.18 59.30 58.85 59.08 0.0M
2025-04-16 59.33 59.50 58.55 58.85 0.0M
2025-04-15 58.58 59.70 58.30 59.55 0.0M
2025-04-14 57.68 58.00 57.25 58.28 0.2M
2025-04-11 56.68 56.90 55.95 56.73 0.1M
2025-04-10 57.80 57.85 56.25 56.33 0.1M
2025-04-09 53.78 54.50 53.45 54.05 0.1M
2025-04-08 54.03 55.25 53.35 54.85 0.0M
2025-04-07 52.05 54.55 51.45 53.10 0.0M
2025-04-04 55.58 56.40 54.00 54.65 0.0M
2025-04-03 56.75 56.80 55.00 55.48 0.0M
2025-04-02 57.65 58.20 56.95 57.20 0.1M
2025-04-01 58.03 59.00 57.95 58.45 0.0M
2025-03-31 57.93 58.10 57.55 58.25 0.2M
2025-03-28 58.20 58.70 57.85 58.60 0.0M
2025-03-27 57.83 58.20 57.50 58.13 0.0M
2025-03-26 58.25 58.35 57.75 58.23 0.0M
2025-03-25 58.55 58.70 57.75 57.95 0.0M
2025-03-24 59.25 60.00 57.90 58.15 0.1M
2025-03-21 58.35 59.30 57.90 59.15 0.0M
2025-03-20 56.68 58.05 56.25 58.20 0.0M
2025-03-19 56.33 56.85 56.20 56.68 0.0M
2025-03-18 54.33 57.75 54.00 57.33 0.2M
2025-03-17 55.58 56.30 55.50 56.10 0.1M
2025-03-14 54.43 55.90 53.95 55.85 0.0M
2025-03-13 54.18 54.95 53.85 54.35 0.0M
2025-03-12 55.13 55.15 54.40 54.58 0.0M
2025-03-11 55.63 55.80 54.60 54.60 0.0M
2025-03-10 55.58 55.75 54.25 55.60 0.0M
2025-03-07 55.95 56.10 54.90 55.63 0.2M
2025-03-06 57.85 59.00 56.19 56.25 0.8M
2025-03-05 56.98 57.60 54.80 57.25 0.3M
2025-03-04 56.00 56.10 54.65 55.03 0.0M
2025-03-03 55.38 56.65 55.00 56.40 0.0M
2025-02-28 55.98 56.40 55.20 55.40 0.0M
2025-02-27 56.10 56.75 55.75 56.25 0.0M
2025-02-26 56.60 56.90 55.95 56.33 0.0M
2025-02-25 55.20 56.50 55.05 56.00 0.0M
2025-02-24 55.28 56.30 55.10 55.68 0.0M
2025-02-21 54.08 54.95 54.00 54.68 0.0M
2025-02-20 55.63 55.65 53.40 53.70 0.0M
2025-02-19 57.05 57.10 55.30 55.38 0.0M
2025-02-18 57.65 57.75 57.25 57.25 0.0M
2025-02-17 58.15 58.20 57.40 58.03 0.0M
2025-02-14 57.85 58.45 57.50 58.23 0.0M
2025-02-13 57.55 58.35 57.35 57.58 0.0M
2025-02-12 57.83 58.55 57.13 57.28 0.0M
2025-02-11 58.58 58.90 57.00 57.60 0.0M
2025-02-10 58.10 59.40 57.70 58.25 0.0M
2025-02-07 56.95 58.00 56.70 57.70 0.2M
2025-02-06 56.98 57.05 56.30 56.55 0.0M
2025-02-05 56.38 56.90 55.90 56.63 0.0M
2025-02-04 56.25 56.90 55.60 56.20 0.0M
2025-02-03 56.30 56.95 55.95 56.68 0.0M
2025-01-31 56.83 57.65 56.70 57.53 0.0M
2025-01-30 56.03 57.65 56.00 57.05 0.1M
2025-01-29 56.33 56.60 55.55 55.83 0.0M
2025-01-28 56.30 56.75 56.05 56.40 0.0M
2025-01-27 55.35 56.60 55.15 56.45 0.0M
2025-01-24 55.65 56.40 55.50 55.88 0.0M
2025-01-23 55.18 55.85 54.88 55.45 0.3M
2025-01-22 55.40 56.00 54.65 54.88 0.0M
2025-01-21 55.15 55.55 54.90 55.45 0.0M
2025-01-20 55.10 55.65 54.80 55.30 0.0M
2025-01-17 54.88 55.85 54.90 55.38 0.0M
2025-01-16 55.68 55.80 53.70 54.40 0.0M
2025-01-15 55.98 56.25 55.60 55.85 0.0M
2025-01-14 54.95 56.20 54.95 55.75 0.0M
2025-01-13 56.30 56.40 54.45 54.65 0.0M
2025-01-10 57.28 57.40 56.55 56.50 0.0M
2025-01-09 57.35 57.70 57.00 57.28 0.0M
2025-01-08 58.60 58.60 56.60 57.48 0.0M
2025-01-07 57.90 58.75 57.40 58.68 0.0M
2025-01-06 59.63 60.10 57.95 58.53 0.0M
2025-01-03 60.08 60.15 58.75 59.60 0.0M
2025-01-02 58.53 59.70 58.40 59.35 0.0M