家得宝公司

HD
🏛️ 德国 →
329.75
最后更新: 2025-10-07
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
2025-10-07 332.10 336.50 329.75 329.75 0.0M
2025-10-06 337.50 341.40 337.50 341.40 0.0M
2025-10-03 336.45 336.50 336.45 336.50 0.0M
2025-10-02 337.45 338.00 335.35 337.70 0.0M
2025-10-01 342.65 344.95 336.70 339.95 0.0M
2025-09-30 345.75 347.65 343.50 344.10 0.0M
2025-09-29 349.50 349.50 345.05 345.05 0.0M
2025-09-26 348.35 349.95 347.65 349.95 0.0M
2025-09-25 348.30 350.15 345.80 350.15 0.0M
2025-09-24 347.70 350.95 347.70 350.95 0.0M
2025-09-23 348.45 351.15 347.30 347.30 0.0M
2025-09-22 352.95 352.95 350.00 350.95 0.0M
2025-09-19 353.55 356.35 352.35 356.35 0.0M
2025-09-18 353.80 353.80 352.30 352.30 0.0M
2025-09-17 354.45 358.15 354.45 356.25 0.0M
2025-09-16 358.00 358.00 356.50 357.10 0.0M
2025-09-15 360.00 360.00 357.35 357.35 0.0M
2025-09-12 360.05 361.75 357.95 359.15 0.0M
2025-09-11 352.65 362.15 352.35 361.75 0.0M
2025-09-10 354.40 354.40 354.00 354.00 0.0M
2025-09-09 356.05 358.75 354.35 354.35 0.0M
2025-09-08 356.75 360.20 356.75 360.20 0.0M
2025-09-05 352.40 352.40 352.40 352.40 0.0M
2025-09-04 346.85 350.10 346.85 350.10 0.0M
2025-09-03 348.55 351.35 348.55 351.35 0.0M
2025-09-02 346.60 349.50 346.60 349.50 0.0M
2025-09-01 345.75 347.90 345.60 347.90 0.0M
2025-08-29 348.25 350.20 346.95 350.20 0.0M
2025-08-28 349.85 350.70 349.85 350.70 0.0M
2025-08-27 349.90 352.70 349.90 352.70 0.0M
2025-08-26 350.50 350.50 348.10 348.55 0.0M
2025-08-25 353.45 353.45 348.50 348.50 0.0M
2025-08-22 342.00 352.75 341.15 352.75 0.0M
2025-08-21 344.30 345.00 344.30 345.00 0.0M
2025-08-20 350.10 350.10 347.20 347.50 0.0M
2025-08-19 338.25 354.25 338.25 349.90 0.0M
2025-08-18 340.15 342.05 338.25 339.80 0.0M
2025-08-15 344.70 346.00 338.40 338.40 0.0M
2025-08-14 346.55 349.80 342.35 342.35 0.0M
2025-08-13 337.90 344.05 337.55 344.05 0.0M
2025-08-12 332.85 339.30 332.00 338.60 0.0M
2025-08-11 333.50 334.05 332.45 332.45 0.0M
2025-08-08 331.00 332.70 330.30 332.70 0.0M
2025-08-07 331.05 335.20 330.45 330.45 0.0M
2025-08-06 333.00 335.85 332.25 333.05 0.0M
2025-08-05 329.45 331.00 329.45 331.00 0.0M
2025-08-04 322.80 329.40 322.60 329.40 0.0M
2025-08-01 320.05 322.30 317.60 322.30 0.0M
2025-07-31 323.85 325.85 322.05 322.75 0.0M
2025-07-30 326.20 327.95 325.85 327.40 0.0M
2025-07-29 325.35 329.30 325.35 329.05 0.0M
2025-07-28 321.55 325.05 319.60 325.05 0.0M
2025-07-25 317.25 319.30 316.60 319.30 0.0M
2025-07-24 319.25 319.25 317.40 318.90 0.0M
2025-07-23 316.10 318.45 315.35 315.35 0.0M
2025-07-22 310.60 310.60 310.60 310.60 0.0M
2025-07-21 310.00 312.00 308.40 312.00 0.0M
2025-07-18 308.80 308.80 306.10 306.10 0.0M
2025-07-17 307.00 310.45 307.00 310.45 0.0M
2025-07-16 307.40 311.50 307.00 307.00 0.0M
2025-07-15 316.60 317.45 312.15 312.15 0.0M
2025-07-14 315.35 318.25 314.80 315.80 0.0M
2025-07-11 318.05 318.05 314.45 315.30 0.0M
2025-07-10 314.75 314.95 314.75 314.95 0.0M
2025-07-09 312.60 317.00 312.30 315.75 0.0M
2025-07-08 312.65 315.45 310.80 315.45 0.0M
2025-07-07 317.20 317.20 317.20 317.20 0.0M
2025-07-04 314.05 315.30 314.05 315.30 0.0M
2025-07-03 314.60 317.50 314.60 314.60 0.0M
2025-07-02 316.30 319.25 315.40 317.00 0.0M
2025-07-01 309.90 311.85 307.70 311.40 0.0M
2025-06-30 317.25 317.25 311.90 311.90 0.0M
2025-06-27 310.50 312.95 309.20 309.20 0.0M
2025-06-26 309.50 311.95 308.75 310.35 0.0M
2025-06-25 309.45 310.90 309.15 310.80 0.0M
2025-06-24 308.25 310.45 306.80 309.00 0.0M
2025-06-23 304.60 306.25 302.85 305.85 0.0M
2025-06-20 301.55 302.45 298.45 302.45 0.0M
2025-06-19 301.50 301.50 301.50 301.50 0.0M
2025-06-18 302.65 302.65 302.40 302.40 0.0M
2025-06-17 304.40 306.30 302.85 302.85 0.0M
2025-06-16 306.80 306.80 304.20 304.20 0.0M
2025-06-13 307.45 311.00 307.45 311.00 0.0M
2025-06-12 311.50 311.50 309.15 311.40 0.0M
2025-06-11 320.75 320.75 314.60 314.60 0.0M
2025-06-10 318.45 320.15 318.45 320.15 0.0M
2025-06-09 320.45 323.70 320.05 320.05 0.0M
2025-06-06 322.95 325.90 322.95 325.90 0.0M
2025-06-05 323.15 326.35 321.60 321.60 0.0M
2025-06-04 327.45 327.75 325.20 325.20 0.0M
2025-06-03 320.25 326.75 320.25 326.75 0.0M
2025-06-02 321.35 324.00 317.50 317.50 0.0M
2025-05-30 323.45 326.35 323.40 325.35 0.0M
2025-05-29 329.85 331.90 329.85 331.90 0.0M
2025-05-28 326.40 329.60 325.40 327.05 0.0M
2025-05-27 320.25 323.50 320.00 321.10 0.0M
2025-05-26 321.50 321.50 319.30 319.30 0.0M
2025-05-23 322.10 326.45 317.70 319.45 0.0M
2025-05-22 326.60 331.00 326.30 326.45 0.0M
2025-05-21 331.75 332.15 328.65 328.65 0.0M
2025-05-20 338.35 339.55 335.15 339.50 0.0M
2025-05-19 337.25 337.25 335.35 335.35 0.0M
2025-05-16 336.90 340.30 336.90 339.90 0.0M
2025-05-15 331.45 338.60 330.20 338.60 0.0M
2025-05-14 333.05 333.05 330.85 331.25 0.0M
2025-05-13 337.55 341.40 337.35 339.20 0.0M
2025-05-12 326.25 339.15 326.25 339.15 0.0M
2025-05-09 323.85 323.85 323.85 323.85 0.0M
2025-05-08 322.40 322.40 321.60 322.10 0.0M
2025-05-07 316.95 319.35 316.95 318.70 0.0M
2025-05-06 317.95 320.10 316.20 316.20 0.0M
2025-05-05 319.55 322.90 319.55 320.05 0.0M
2025-05-02 315.05 322.55 315.05 322.55 0.0M
2025-04-30 314.35 316.65 314.35 316.65 0.0M
2025-04-29 312.65 314.15 312.65 314.15 0.0M
2025-04-28 313.05 313.05 313.05 313.05 0.0M
2025-04-25 316.60 316.60 315.10 315.10 0.0M
2025-04-24 312.75 315.10 310.75 314.65 0.0M
2025-04-23 313.85 318.60 313.85 318.60 0.0M
2025-04-22 300.60 310.35 300.60 309.70 0.0M
2025-04-17 306.05 308.65 305.75 308.65 0.0M
2025-04-16 309.65 310.20 309.65 310.20 0.0M
2025-04-15 315.05 317.25 314.60 317.25 0.0M
2025-04-14 311.65 315.75 310.85 314.20 0.0M
2025-04-11 316.15 316.15 304.95 304.95 0.0M
2025-04-10 322.85 322.85 307.50 309.65 0.0M
2025-04-09 298.80 321.00 295.00 321.00 0.0M
2025-04-08 313.50 322.00 309.80 309.80 0.0M
2025-04-07 304.05 318.50 298.20 312.25 0.0M
2025-04-04 320.10 330.25 308.90 324.00 0.0M
2025-04-03 330.05 330.05 320.10 320.10 0.0M
2025-04-02 337.50 340.80 336.00 340.80 0.0M
2025-04-01 339.15 339.15 335.85 335.85 0.0M
2025-03-31 329.30 330.85 329.30 330.85 0.0M
2025-03-28 335.05 338.50 330.10 330.10 0.0M
2025-03-27 339.05 339.05 338.15 338.15 0.0M
2025-03-26 333.60 337.55 332.90 335.75 0.0M
2025-03-25 335.85 338.00 333.50 335.80 0.0M
2025-03-24 325.40 335.95 325.40 334.90 0.0M
2025-03-21 327.50 327.50 321.45 325.70 0.0M
2025-03-20 325.90 333.00 323.35 327.90 0.0M
2025-03-19 319.85 323.00 319.65 322.70 0.0M
2025-03-18 322.95 324.50 319.45 319.45 0.0M
2025-03-17 320.30 324.50 320.15 324.40 0.0M
2025-03-14 321.20 323.50 320.40 322.40 0.0M
2025-03-13 331.60 332.95 320.30 321.40 0.0M
2025-03-12 337.20 342.50 332.50 335.30 0.0M
2025-03-11 344.60 346.05 335.10 338.65 0.0M
2025-03-10 345.65 350.75 342.95 346.05 0.0M
2025-03-07 352.25 352.25 341.75 341.75 0.0M
2025-03-06 356.55 356.55 352.75 355.05 0.0M
2025-03-05 359.20 360.60 354.05 354.05 0.0M
2025-03-04 370.70 372.30 359.40 359.40 0.0M
2025-03-03 380.40 382.00 371.30 371.30 0.0M
2025-02-28 374.75 379.90 374.75 377.70 0.0M
2025-02-27 372.75 376.00 370.00 376.00 0.0M
2025-02-26 374.60 382.25 374.60 382.25 0.0M
2025-02-25 360.00 374.70 354.65 374.70 0.0M
2025-02-24 367.45 372.50 364.20 364.65 0.0M
2025-02-21 375.00 375.45 374.25 374.25 0.0M
2025-02-20 377.55 377.55 375.05 375.05 0.0M
2025-02-19 385.00 385.00 378.25 378.25 0.0M
2025-02-18 393.20 393.20 386.90 386.90 0.0M
2025-02-17 390.00 393.20 390.00 391.30 0.0M
2025-02-14 393.35 395.70 390.60 393.05 0.0M
2025-02-13 389.80 394.30 388.85 394.15 0.0M
2025-02-12 400.70 400.70 391.20 391.45 0.0M
2025-02-11 399.90 402.90 399.90 402.15 0.0M
2025-02-10 395.50 396.95 395.50 396.95 0.0M
2025-02-07 397.40 402.40 394.25 395.50 0.0M
2025-02-06 398.20 402.35 398.20 400.60 0.0M
2025-02-05 393.15 396.60 393.15 396.60 0.0M
2025-02-04 395.40 398.30 392.20 395.50 0.0M
2025-02-03 397.75 397.75 390.10 393.30 0.0M
2025-01-31 398.60 403.15 397.00 397.00 0.0M
2025-01-30 396.90 399.35 396.90 397.30 0.0M
2025-01-29 402.75 402.80 397.75 397.75 0.0M
2025-01-28 405.70 406.45 403.35 403.35 0.0M
2025-01-27 391.30 397.95 391.30 397.95 0.0M
2025-01-24 397.00 397.00 391.75 394.95 0.0M
2025-01-23 393.20 396.10 392.70 395.90 0.0M
2025-01-22 401.60 401.70 397.10 397.10 0.0M
2025-01-21 393.70 404.10 393.70 401.00 0.0M
2025-01-20 396.10 398.35 395.30 395.30 0.0M
2025-01-17 397.25 399.55 397.25 399.10 0.0M
2025-01-16 394.45 395.95 391.80 394.55 0.0M
2025-01-15 379.95 393.45 379.95 392.50 0.0M
2025-01-14 378.95 380.00 378.70 380.00 0.0M
2025-01-13 382.55 385.90 381.80 383.60 0.0M
2025-01-10 377.30 383.65 377.10 382.25 0.0M
2025-01-09 374.05 378.45 374.05 378.45 0.0M
2025-01-08 370.95 375.45 370.95 373.95 0.0M
2025-01-07 374.95 377.00 371.30 371.30 0.0M
2025-01-06 378.55 378.55 373.40 374.05 0.0M
2025-01-03 377.85 381.05 375.30 375.30 0.0M
2025-01-02 375.75 379.15 375.55 375.55 0.0M