阿尔斯通

ALSO
🏛️ 德国 →
22.16
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 21.40 22.16 21.40 22.16 0.0M
2025-09-25 21.15 21.15 21.15 21.15 0.0M
2025-09-24 21.50 21.50 21.48 21.48 0.0M
2025-09-23 21.31 21.31 21.31 21.31 0.0M
2025-09-22 20.94 21.30 20.94 21.30 0.0M
2025-09-19 21.25 21.27 21.16 21.16 0.0M
2025-09-18 21.28 21.28 21.28 21.28 0.0M
2025-09-17 20.89 20.89 20.89 20.89 0.0M
2025-09-16 21.41 22.00 20.79 20.86 0.0M
2025-09-15 20.86 20.86 20.86 20.86 0.0M
2025-09-12 20.87 20.87 20.87 20.87 0.0M
2025-09-11 20.98 21.04 20.98 21.04 0.0M
2025-09-10 19.73 21.00 19.73 21.00 0.0M
2025-09-09 20.18 20.18 19.88 19.88 0.0M
2025-09-08 20.03 20.25 20.03 20.25 0.0M
2025-09-05 19.88 19.88 19.88 19.88 0.0M
2025-09-04 19.60 19.60 19.60 19.60 0.0M
2025-09-03 19.51 19.51 19.51 19.51 0.0M
2025-09-02 20.21 20.21 20.21 20.21 0.0M
2025-09-01 20.28 20.49 20.28 20.37 0.0M
2025-08-29 20.43 20.43 20.37 20.37 0.0M
2025-08-28 20.47 20.47 20.47 20.47 0.0M
2025-08-27 20.83 20.83 20.83 20.83 0.0M
2025-08-26 21.16 21.16 20.49 20.86 0.0M
2025-08-25 21.68 21.84 21.68 21.84 0.0M
2025-08-22 21.29 21.81 21.29 21.81 0.0M
2025-08-21 21.33 21.40 21.33 21.34 0.0M
2025-08-20 21.48 21.48 21.48 21.48 0.0M
2025-08-19 21.15 21.15 21.15 21.15 0.0M
2025-08-18 21.85 21.85 21.08 21.08 0.0M
2025-08-15 21.47 21.47 21.47 21.47 0.0M
2025-08-14 21.25 21.25 21.25 21.25 0.0M
2025-08-13 21.18 21.18 21.18 21.18 0.0M
2025-08-12 21.04 21.27 21.04 21.27 0.0M
2025-08-11 21.14 21.14 21.14 21.14 0.0M
2025-08-08 21.04 21.10 21.04 21.10 0.0M
2025-08-07 20.14 20.14 20.14 20.14 0.0M
2025-08-06 20.23 20.35 20.23 20.35 0.0M
2025-08-05 20.04 20.04 20.04 20.04 0.0M
2025-08-04 20.03 20.03 20.03 20.03 0.0M
2025-08-01 20.28 20.28 20.01 20.01 0.0M
2025-07-31 20.69 20.69 20.69 20.69 0.0M
2025-07-30 21.01 21.01 20.85 20.85 0.0M
2025-07-29 21.28 21.28 21.10 21.10 0.0M
2025-07-28 22.24 22.24 21.89 21.89 0.0M
2025-07-25 22.07 22.07 22.07 22.07 0.0M
2025-07-24 22.23 22.54 22.23 22.54 0.0M
2025-07-23 21.27 22.00 21.27 22.00 0.0M
2025-07-22 21.08 21.08 21.08 21.08 0.0M
2025-07-21 21.01 21.26 21.01 21.26 0.0M
2025-07-18 20.34 21.01 20.34 21.01 0.0M
2025-07-17 19.99 19.99 19.99 19.99 0.0M
2025-07-16 19.67 19.67 19.32 19.32 0.0M
2025-07-15 19.75 20.00 19.75 20.00 0.0M
2025-07-14 20.01 20.01 19.69 19.69 0.0M
2025-07-11 20.08 20.08 20.07 20.08 0.0M
2025-07-10 20.39 20.39 20.21 20.21 0.0M
2025-07-09 19.75 20.20 19.75 20.20 0.0M
2025-07-08 19.43 19.81 19.43 19.81 0.0M
2025-07-07 19.34 19.39 19.34 19.39 0.0M
2025-07-04 19.62 19.62 19.62 19.62 0.0M
2025-07-03 19.64 19.64 19.64 19.64 0.0M
2025-07-02 19.24 19.80 19.24 19.80 0.0M
2025-07-01 19.81 19.81 19.81 19.81 0.0M
2025-06-30 20.14 20.14 19.90 19.90 0.0M
2025-06-27 19.57 19.90 19.57 19.90 0.0M
2025-06-26 19.71 19.71 19.46 19.46 0.0M
2025-06-25 19.75 19.82 19.69 19.69 0.0M
2025-06-24 18.60 19.73 18.60 19.66 0.0M
2025-06-23 18.12 18.12 18.12 18.12 0.0M
2025-06-20 18.47 18.57 18.47 18.52 0.0M
2025-06-19 18.59 18.59 18.59 18.59 0.0M
2025-06-18 18.64 18.64 18.64 18.64 0.0M
2025-06-17 18.75 18.75 18.75 18.75 0.0M
2025-06-16 18.74 18.74 18.74 18.74 0.0M
2025-06-13 18.43 18.74 18.43 18.74 0.0M
2025-06-12 18.85 18.85 18.85 18.85 0.0M
2025-06-11 18.80 19.01 18.80 19.01 0.0M
2025-06-10 18.56 18.82 18.56 18.82 0.0M
2025-06-09 18.91 18.91 18.74 18.74 0.0M
2025-06-06 19.14 19.14 18.85 18.85 0.0M
2025-06-05 19.48 19.48 19.48 19.48 0.0M
2025-06-04 19.44 19.44 19.44 19.44 0.0M
2025-06-03 19.20 19.39 19.11 19.11 0.0M
2025-06-02 19.67 19.67 19.50 19.50 0.0M
2025-05-30 20.34 20.34 20.01 20.01 0.0M
2025-05-29 19.65 19.65 19.65 19.65 0.0M
2025-05-28 19.58 19.69 19.58 19.69 0.0M
2025-05-27 19.01 19.01 19.01 19.01 0.0M
2025-05-26 18.35 18.88 18.35 18.88 0.0M
2025-05-23 18.96 18.96 17.99 18.52 0.0M
2025-05-22 18.82 19.00 18.75 19.00 0.0M
2025-05-21 18.88 18.93 18.59 18.59 0.0M
2025-05-20 18.69 18.84 18.69 18.84 0.0M
2025-05-19 19.08 19.08 19.08 19.08 0.0M
2025-05-16 19.23 19.58 19.23 19.58 0.0M
2025-05-15 18.88 19.30 18.88 19.30 0.0M
2025-05-14 20.55 20.55 18.84 19.25 0.0M
2025-05-13 22.08 22.50 22.08 22.35 0.0M
2025-05-12 22.28 22.76 22.28 22.36 0.0M
2025-05-09 21.80 22.44 21.80 22.44 0.0M
2025-05-08 21.54 22.00 21.54 22.00 0.0M
2025-05-07 21.53 21.53 21.53 21.53 0.0M
2025-05-06 21.38 21.49 21.38 21.49 0.0M
2025-05-05 21.16 21.38 21.16 21.38 0.0M
2025-05-02 21.18 21.36 21.18 21.36 0.0M
2025-04-30 20.48 20.80 20.48 20.80 0.0M
2025-04-29 20.60 20.93 20.60 20.68 0.0M
2025-04-28 20.67 20.80 20.67 20.80 0.0M
2025-04-25 20.40 20.78 20.40 20.78 0.0M
2025-04-24 20.09 20.09 20.09 20.09 0.0M
2025-04-23 19.98 20.34 19.98 20.19 0.0M
2025-04-22 19.10 19.77 19.10 19.74 0.0M
2025-04-17 19.85 19.85 19.65 19.65 0.0M
2025-04-16 19.85 19.85 19.61 19.61 0.0M
2025-04-15 19.47 19.83 19.47 19.71 0.0M
2025-04-14 18.95 19.34 18.95 19.34 0.0M
2025-04-11 18.09 18.09 18.09 18.09 0.0M
2025-04-10 19.70 19.70 18.53 18.62 0.0M
2025-04-09 17.88 17.88 17.59 17.59 0.0M
2025-04-08 17.73 18.13 17.57 17.75 0.0M
2025-04-07 17.64 17.64 16.50 16.80 0.0M
2025-04-04 19.66 19.66 17.96 18.25 0.0M
2025-04-03 19.49 19.49 19.49 19.49 0.0M
2025-04-02 19.86 19.90 19.67 19.67 0.0M
2025-04-01 20.32 20.32 20.32 20.32 0.0M
2025-03-31 20.70 20.70 20.00 20.00 0.0M
2025-03-28 21.44 21.65 21.44 21.65 0.0M
2025-03-27 21.05 21.05 21.05 21.05 0.0M
2025-03-26 22.01 22.01 20.76 21.05 0.0M
2025-03-25 21.70 21.91 21.56 21.91 0.0M
2025-03-24 23.36 23.36 22.06 22.06 0.0M
2025-03-21 23.70 23.70 23.38 23.38 0.0M
2025-03-20 25.21 25.21 23.72 23.72 0.0M
2025-03-19 25.27 25.27 24.89 25.00 0.0M
2025-03-18 24.50 25.27 24.50 25.25 0.0M
2025-03-17 24.10 24.17 24.10 24.17 0.0M
2025-03-14 23.43 24.34 23.43 23.93 0.0M
2025-03-13 23.50 23.50 23.05 23.40 0.0M
2025-03-12 23.17 23.40 23.17 23.34 0.0M
2025-03-11 23.42 23.42 22.90 22.98 0.0M
2025-03-10 23.79 23.79 23.79 23.79 0.0M
2025-03-07 25.49 25.49 24.35 24.36 0.0M
2025-03-06 23.37 25.56 23.37 25.52 0.0M
2025-03-05 20.31 23.38 20.31 23.38 0.0M
2025-03-04 21.07 21.07 19.90 19.90 0.0M
2025-03-03 21.18 21.60 21.15 21.15 0.0M
2025-02-28 20.63 20.94 20.63 20.94 0.0M
2025-02-27 20.98 20.98 20.70 20.70 0.0M
2025-02-26 20.17 20.17 20.17 20.17 0.0M
2025-02-25 19.83 19.83 19.83 19.83 0.0M
2025-02-24 19.96 19.96 19.96 19.96 0.0M
2025-02-21 20.28 20.28 20.04 20.04 0.0M
2025-02-20 20.17 21.01 20.17 20.67 0.0M
2025-02-19 20.53 20.53 20.31 20.31 0.0M
2025-02-18 20.66 20.66 20.35 20.35 0.0M
2025-02-17 20.35 20.54 20.35 20.54 0.0M
2025-02-14 20.21 20.35 20.21 20.35 0.0M
2025-02-13 20.67 20.67 20.00 20.00 0.0M
2025-02-12 21.35 21.35 20.59 20.59 0.0M
2025-02-11 20.35 20.90 20.35 20.90 0.0M
2025-02-10 20.52 20.52 20.46 20.46 0.0M
2025-02-07 20.15 20.15 20.12 20.12 0.0M
2025-02-06 19.67 19.90 19.33 19.79 0.0M
2025-02-05 19.03 19.90 18.69 19.90 0.0M
2025-02-04 18.95 18.98 18.95 18.96 0.0M
2025-02-03 18.35 18.80 18.35 18.80 0.0M
2025-01-31 19.32 19.32 19.32 19.32 0.0M
2025-01-30 19.17 19.24 19.17 19.24 0.0M
2025-01-29 19.19 19.19 19.19 19.19 0.0M
2025-01-28 19.03 19.10 19.03 19.10 0.0M
2025-01-27 18.80 19.15 18.80 19.15 0.0M
2025-01-24 19.51 19.51 19.25 19.25 0.0M
2025-01-23 19.84 19.84 19.28 19.28 0.0M
2025-01-22 20.69 20.69 19.86 19.90 0.0M
2025-01-21 20.45 20.81 20.45 20.46 0.0M
2025-01-20 20.39 20.39 20.39 20.39 0.0M
2025-01-17 20.61 20.61 20.61 20.61 0.0M
2025-01-16 20.70 20.70 20.70 20.70 0.0M
2025-01-15 20.33 20.48 20.33 20.39 0.0M
2025-01-14 19.50 19.80 19.50 19.80 0.0M
2025-01-13 19.65 19.65 19.65 19.65 0.0M
2025-01-10 20.23 20.23 19.83 19.83 0.0M
2025-01-09 19.96 19.96 19.96 19.96 0.0M
2025-01-08 21.13 21.13 20.21 20.21 0.0M
2025-01-07 21.37 21.37 21.27 21.27 0.0M
2025-01-06 21.54 21.54 21.54 21.54 0.0M
2025-01-03 21.81 21.93 21.48 21.48 0.0M
2025-01-02 21.42 22.15 21.42 22.15 0.0M