空中客车集团

AIR
🏛️ 德国 →
197.36
最后更新: 2025-09-30
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
2024-12-30 154.26 155.72 154.00 154.46 0.2M
2024-12-27 153.48 155.16 153.48 155.16 0.3M
2024-12-23 154.18 154.68 153.18 153.86 0.2M
2024-12-20 155.92 156.28 152.88 154.80 0.7M
2024-12-19 158.58 159.00 156.54 156.54 0.4M
2024-12-18 158.28 159.98 158.22 158.88 0.2M
2024-12-17 159.90 161.00 158.42 158.56 0.3M
2024-12-16 159.86 160.16 157.66 157.88 0.2M
2024-12-13 159.20 160.80 158.80 160.16 0.2M
2024-12-12 156.36 159.96 156.36 159.96 0.2M
2024-12-11 156.36 156.86 155.44 156.30 0.2M
2024-12-10 157.36 157.36 155.88 156.22 0.4M
2024-12-09 156.66 157.54 154.98 156.88 0.3M
2024-12-06 155.38 156.58 154.48 155.08 0.3M
2024-12-05 153.22 154.46 152.18 153.52 0.3M
2024-12-04 152.64 154.30 152.36 154.30 0.2M
2024-12-03 150.66 152.46 150.52 152.16 0.2M
2024-12-02 147.00 150.58 146.90 150.56 0.4M
2024-11-29 145.30 147.72 144.96 147.60 0.3M
2024-11-28 140.78 145.46 140.66 145.20 0.2M
2024-11-27 137.02 140.56 135.36 139.42 0.4M
2024-11-26 137.46 137.66 136.10 136.76 0.2M
2024-11-25 139.38 140.36 138.10 138.30 0.2M
2024-11-22 139.62 140.08 137.36 137.88 0.2M
2024-11-21 137.78 140.04 136.58 139.46 0.2M
2024-11-20 138.26 139.72 137.42 137.86 0.2M
2024-11-19 138.22 138.34 135.10 137.22 0.2M
2024-11-18 137.78 138.66 136.84 138.48 0.1M
2024-11-15 137.86 138.92 136.78 138.06 0.3M
2024-11-14 139.00 140.14 138.24 138.84 0.3M
2024-11-13 139.16 140.22 137.62 138.42 0.3M
2024-11-12 143.94 145.24 140.08 140.08 0.3M
2024-11-11 143.80 145.62 143.70 145.56 0.3M
2024-11-08 144.50 144.92 141.24 142.26 0.3M
2024-11-07 142.80 145.22 141.36 144.40 0.3M
2024-11-06 142.96 145.84 141.16 142.34 0.3M
2024-11-05 140.42 142.32 139.94 141.82 0.2M
2024-11-04 140.96 141.64 139.94 140.16 0.2M
2024-11-01 139.44 142.98 139.42 141.64 0.3M
2024-10-31 144.00 144.64 140.08 140.08 0.3M
2024-10-30 140.26 140.26 137.46 139.70 0.2M
2024-10-29 141.82 142.08 139.00 140.32 0.2M
2024-10-28 140.72 141.66 138.56 139.82 0.2M
2024-10-25 140.66 141.22 139.98 140.38 0.2M
2024-10-24 141.74 142.04 140.88 141.08 0.2M
2024-10-23 140.84 141.62 140.04 141.18 0.2M
2024-10-22 138.12 142.26 137.60 141.28 0.4M
2024-10-21 139.26 139.90 138.24 138.98 0.2M
2024-10-18 140.86 141.20 139.62 139.62 0.3M
2024-10-17 137.22 142.46 137.22 141.18 0.3M
2024-10-16 135.12 136.80 134.76 135.96 0.2M
2024-10-15 136.08 137.12 135.28 135.84 0.5M
2024-10-14 133.58 135.30 132.32 135.04 0.2M
2024-10-11 127.86 133.40 126.30 132.90 0.6M
2024-10-10 126.50 128.82 126.44 127.88 0.2M
2024-10-09 126.30 127.56 125.20 127.56 0.2M
2024-10-08 126.66 126.94 124.74 126.36 0.3M
2024-10-07 127.66 127.98 125.70 127.46 0.2M
2024-10-04 126.32 127.50 125.56 126.86 0.3M
2024-10-03 127.38 127.80 125.78 126.52 0.5M
2024-10-02 128.70 129.28 127.24 127.34 0.3M
2024-10-01 131.66 132.90 128.26 128.76 0.4M
2024-09-30 133.50 133.50 131.16 131.16 0.3M
2024-09-27 134.26 134.64 132.54 133.86 0.5M
2024-09-26 134.72 135.40 133.58 134.28 0.3M
2024-09-25 134.14 134.42 133.10 133.42 0.2M
2024-09-24 134.48 134.94 133.70 134.92 0.2M
2024-09-23 131.80 133.06 130.96 132.94 0.2M
2024-09-20 134.38 134.38 130.84 130.92 0.5M
2024-09-19 130.00 133.48 130.00 133.40 0.3M
2024-09-18 129.36 130.38 128.58 128.64 0.2M
2024-09-17 130.30 131.04 128.86 129.70 0.2M
2024-09-16 129.78 130.90 129.42 129.46 0.0M
2024-09-13 130.82 130.92 129.58 130.56 0.3M
2024-09-12 130.88 131.50 128.96 130.50 0.3M
2024-09-11 130.66 131.20 128.88 130.10 0.2M
2024-09-10 129.58 131.28 129.32 130.46 0.2M
2024-09-09 129.16 130.60 128.58 129.84 0.2M
2024-09-06 131.06 132.28 128.34 128.34 0.4M
2024-09-05 132.66 133.16 130.96 131.74 0.3M
2024-09-04 132.80 134.34 132.56 133.58 0.2M
2024-09-03 137.00 137.68 134.10 134.46 0.2M
2024-09-02 139.12 139.28 136.38 136.90 0.2M
2024-08-30 140.18 140.90 138.82 138.82 0.3M
2024-08-29 141.00 142.08 140.42 140.60 0.2M
2024-08-28 141.58 142.54 140.74 140.74 0.3M
2024-08-27 141.50 142.06 140.84 140.90 0.2M
2024-08-26 139.84 141.50 139.84 141.12 0.1M
2024-08-23 139.52 141.04 139.28 140.74 0.3M
2024-08-22 139.44 139.90 138.62 138.98 0.2M
2024-08-21 138.56 139.06 138.10 139.06 0.1M
2024-08-20 139.00 139.42 138.44 138.44 0.2M
2024-08-19 137.10 138.58 136.06 138.48 0.2M
2024-08-16 137.06 137.58 136.32 137.58 0.4M
2024-08-15 135.16 136.98 133.84 136.98 0.3M
2024-08-14 135.22 135.24 134.18 134.56 0.2M
2024-08-13 134.72 134.82 133.58 134.26 0.2M
2024-08-12 133.60 135.28 133.36 133.72 0.2M
2024-08-09 134.56 135.92 133.84 134.36 0.2M
2024-08-08 133.64 135.02 133.14 134.42 0.3M
2024-08-07 132.90 136.10 132.70 135.94 0.4M
2024-08-06 131.40 134.04 131.34 133.10 0.5M
2024-08-05 128.92 131.22 128.40 130.52 0.4M
2024-08-02 132.70 135.24 131.86 131.88 0.3M
2024-08-01 138.70 139.32 133.88 133.88 0.4M
2024-07-31 141.80 142.16 137.90 140.02 0.5M
2024-07-30 131.28 133.56 130.16 133.56 0.2M
2024-07-29 131.74 132.52 129.66 130.24 0.2M
2024-07-26 128.82 130.98 128.32 130.96 0.3M
2024-07-25 129.42 129.46 126.62 128.98 0.5M
2024-07-24 131.48 132.26 130.40 130.64 0.3M
2024-07-23 131.92 132.94 130.62 132.20 0.2M
2024-07-22 132.36 133.36 131.60 132.56 0.2M
2024-07-19 131.18 132.72 130.86 131.66 0.2M
2024-07-18 133.00 133.40 130.90 130.90 0.3M
2024-07-17 132.90 133.26 131.36 132.14 0.2M
2024-07-16 133.00 133.36 131.96 133.02 0.2M
2024-07-15 133.10 134.16 132.46 133.02 0.2M
2024-07-12 133.00 133.58 131.80 133.42 0.4M
2024-07-11 133.74 133.74 131.96 131.96 0.3M
2024-07-10 131.98 134.26 131.08 133.36 0.2M
2024-07-09 135.78 135.78 131.82 131.82 0.5M
2024-07-08 135.72 137.24 135.14 135.68 0.2M
2024-07-05 136.92 138.14 136.18 136.26 0.3M
2024-07-04 136.80 137.24 135.32 136.08 0.2M
2024-07-03 132.82 136.12 132.32 135.86 0.3M
2024-07-02 130.40 132.08 129.84 131.84 0.3M
2024-07-01 131.22 132.70 130.42 131.64 0.4M
2024-06-28 130.90 131.00 127.58 128.26 0.6M
2024-06-27 131.70 132.50 129.88 130.64 0.4M
2024-06-26 135.24 137.32 129.14 130.90 0.8M
2024-06-25 135.40 136.80 130.00 134.70 1.4M
2024-06-24 148.72 149.38 148.02 148.86 0.2M
2024-06-21 148.92 149.10 147.48 148.64 0.7M
2024-06-20 148.36 148.88 147.72 148.80 0.5M
2024-06-19 148.46 148.70 147.64 147.96 0.1M
2024-06-18 148.08 148.34 146.24 148.12 0.3M
2024-06-17 144.54 145.78 142.88 145.78 0.3M
2024-06-14 146.26 146.26 141.88 143.80 0.5M
2024-06-13 149.12 149.28 145.80 145.80 0.4M
2024-06-12 149.32 149.76 148.18 149.42 0.2M
2024-06-11 150.08 150.58 147.22 148.46 0.2M
2024-06-10 147.24 149.32 146.58 149.32 0.3M
2024-06-07 153.20 153.20 148.76 150.24 0.3M
2024-06-06 153.70 154.28 152.60 153.54 0.2M
2024-06-05 153.36 154.32 152.76 153.18 0.2M
2024-06-04 154.90 155.78 152.34 152.62 0.4M
2024-06-03 157.30 157.72 154.78 155.12 0.3M
2024-05-31 159.42 159.70 154.44 155.90 0.6M
2024-05-30 156.32 160.08 156.06 159.10 0.3M
2024-05-29 157.96 158.16 156.30 156.98 0.2M
2024-05-28 159.78 160.48 157.72 158.44 0.1M
2024-05-27 158.90 159.42 158.22 159.42 0.1M
2024-05-24 160.30 160.30 158.46 159.10 0.2M
2024-05-23 160.66 161.80 159.92 161.34 0.3M
2024-05-22 161.74 162.32 160.38 160.38 0.2M
2024-05-21 161.36 161.92 159.18 161.32 0.4M
2024-05-20 159.52 161.36 158.96 160.98 0.1M
2024-05-17 157.96 159.42 157.86 158.96 0.3M
2024-05-16 159.86 159.92 158.06 159.06 0.2M
2024-05-15 159.54 160.26 158.96 160.04 0.1M
2024-05-14 157.78 158.72 157.16 158.68 0.2M
2024-05-13 159.80 159.80 156.78 157.88 0.2M
2024-05-10 163.00 163.34 159.82 159.84 0.4M
2024-05-09 161.20 162.38 160.54 162.38 0.1M
2024-05-08 159.80 162.80 159.54 161.60 0.3M
2024-05-07 158.18 158.96 157.10 158.86 0.4M
2024-05-06 154.36 156.84 154.32 156.66 0.2M
2024-05-03 154.56 155.54 153.44 154.26 0.3M
2024-05-02 154.00 154.62 153.12 153.56 0.2M
2024-04-30 156.20 156.94 154.64 154.64 0.3M
2024-04-29 157.74 157.82 154.10 155.92 0.2M
2024-04-26 157.98 158.28 153.74 157.08 0.6M
2024-04-25 162.20 162.32 157.00 158.42 0.6M
2024-04-24 162.18 164.68 162.16 162.16 0.5M
2024-04-23 162.70 162.94 160.62 162.68 0.5M
2024-04-22 160.32 161.54 159.52 161.48 0.3M
2024-04-19 158.10 160.86 157.64 159.94 0.5M
2024-04-18 161.18 161.60 158.92 160.64 0.4M
2024-04-17 158.96 161.50 158.58 159.86 0.3M
2024-04-16 158.96 159.56 157.30 158.96 0.4M
2024-04-15 162.92 164.29 161.84 162.66 0.3M
2024-04-12 162.58 164.25 161.47 161.98 0.4M
2024-04-11 163.32 164.57 160.53 161.17 0.5M
2024-04-10 163.51 164.17 161.71 163.28 0.3M
2024-04-09 168.96 169.32 163.38 163.59 0.3M
2024-04-08 167.49 170.11 167.49 169.48 0.2M
2024-04-05 165.98 166.99 164.23 166.97 0.4M
2024-04-04 166.87 168.03 166.56 166.93 0.2M
2024-04-03 166.34 167.07 164.99 167.07 0.2M
2024-04-02 169.72 170.03 165.48 166.14 0.4M
2024-03-28 170.51 171.31 169.40 169.72 0.3M
2024-03-27 170.09 171.76 169.76 170.53 0.2M
2024-03-26 169.22 170.09 168.68 169.74 0.3M
2024-03-25 168.98 169.64 168.72 169.10 0.2M
2024-03-22 168.68 169.80 168.27 168.84 0.3M
2024-03-21 168.60 168.96 167.07 168.27 0.3M
2024-03-20 165.32 167.49 164.79 167.05 0.3M
2024-03-19 163.40 166.38 163.40 165.26 0.3M
2024-03-18 161.29 163.14 161.29 162.32 0.2M
2024-03-15 159.84 162.46 159.38 161.75 1.0M
2024-03-14 158.21 160.89 158.21 159.42 0.3M
2024-03-13 157.35 158.86 156.80 158.25 0.2M
2024-03-12 156.78 157.13 154.93 157.13 0.3M
2024-03-11 156.84 157.39 155.56 155.88 0.2M
2024-03-08 157.23 157.27 155.52 157.03 0.2M
2024-03-07 156.95 157.67 155.80 157.37 0.3M
2024-03-06 157.99 158.35 155.76 157.33 0.4M
2024-03-05 154.77 156.97 154.67 156.76 0.2M
2024-03-04 151.55 154.89 151.31 154.37 0.2M
2024-03-01 153.22 153.22 151.31 151.71 0.4M
2024-02-29 152.48 153.12 151.25 152.08 0.4M
2024-02-28 147.61 152.82 147.23 152.82 0.4M
2024-02-27 146.98 147.97 146.44 147.12 0.3M
2024-02-26 146.16 147.29 146.16 146.50 0.2M
2024-02-23 147.02 147.33 145.62 147.10 0.3M
2024-02-22 145.78 147.00 144.95 146.56 0.3M
2024-02-21 144.57 144.95 143.90 144.95 0.2M
2024-02-20 142.92 144.57 142.72 144.07 0.2M
2024-02-19 144.63 145.33 143.00 143.40 0.2M
2024-02-16 147.95 148.27 144.11 145.37 0.5M
2024-02-15 147.02 150.14 146.10 147.91 0.4M
2024-02-14 147.75 151.09 147.75 149.40 0.3M
2024-02-13 148.01 148.53 146.40 148.05 0.2M
2024-02-12 149.32 149.92 147.59 149.06 0.2M
2024-02-09 150.75 151.23 146.24 149.58 0.5M
2024-02-08 150.85 150.99 149.06 150.45 0.2M
2024-02-07 151.59 151.89 149.78 149.88 0.2M
2024-02-06 149.04 151.23 148.80 150.79 0.2M
2024-02-05 147.89 148.98 147.51 148.05 0.3M
2024-02-02 147.10 148.71 147.10 148.33 0.3M
2024-02-01 146.44 147.02 145.80 146.48 0.3M
2024-01-31 149.20 149.20 146.56 146.90 0.3M
2024-01-30 149.12 150.38 148.57 149.00 0.3M
2024-01-29 148.69 149.08 147.91 148.15 0.3M
2024-01-26 147.69 148.43 147.31 148.31 0.3M
2024-01-25 146.54 148.09 146.20 147.63 0.2M
2024-01-24 147.19 147.37 143.88 145.84 0.4M
2024-01-23 149.58 149.78 146.40 147.16 0.4M
2024-01-22 149.38 149.68 148.47 149.14 0.1M
2024-01-19 149.24 149.54 147.23 147.93 0.4M
2024-01-18 146.16 149.32 146.10 149.04 0.2M
2024-01-17 145.35 146.46 145.07 146.12 0.4M
2024-01-16 146.38 147.67 145.74 146.78 0.2M
2024-01-15 148.09 148.45 147.06 147.19 0.2M
2024-01-12 145.31 148.23 145.21 148.21 0.5M
2024-01-11 143.76 144.35 142.82 143.02 0.3M
2024-01-10 142.13 143.76 142.01 143.24 0.2M
2024-01-09 143.62 143.91 141.55 142.27 0.2M
2024-01-08 140.16 142.72 139.88 142.36 0.2M
2024-01-05 137.57 139.26 137.32 138.81 0.2M
2024-01-04 136.36 138.93 136.36 138.51 0.2M
2024-01-03 139.26 139.96 135.77 136.32 0.3M
2024-01-02 139.64 141.51 139.26 140.48 0.3M