联邦快递集团

FDX
🏛️ 德国 →
202.10
最后更新: 2025-09-29
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
2025-09-29 202.70 202.70 202.10 202.10 0.0M
2025-09-26 202.05 205.35 202.05 205.35 0.0M
2025-09-25 201.90 201.90 201.75 201.75 0.0M
2025-09-24 198.62 199.88 198.62 199.88 0.0M
2025-09-23 195.18 199.12 195.18 199.12 0.0M
2025-09-22 196.62 197.20 193.62 193.86 0.0M
2025-09-19 202.45 203.30 192.00 197.74 0.0M
2025-09-18 192.26 192.26 191.26 191.62 0.0M
2025-09-17 192.10 193.86 192.10 193.86 0.0M
2025-09-16 193.26 193.26 190.96 191.28 0.0M
2025-09-15 196.16 196.82 193.42 193.42 0.0M
2025-09-12 194.84 195.30 193.66 194.70 0.0M
2025-09-11 190.00 190.00 190.00 190.00 0.0M
2025-09-10 194.18 194.18 191.94 191.94 0.0M
2025-09-09 192.18 192.48 192.18 192.48 0.0M
2025-09-08 193.28 193.28 190.00 191.52 0.0M
2025-09-05 192.50 192.50 192.50 192.50 0.0M
2025-09-04 194.18 194.54 190.90 190.90 0.0M
2025-09-03 190.74 192.28 190.74 191.62 0.0M
2025-09-02 197.46 198.02 192.00 192.00 0.0M
2025-09-01 199.96 199.98 195.00 195.00 0.0M
2025-08-29 197.76 197.76 197.76 197.76 0.0M
2025-08-28 201.00 201.00 195.88 196.30 0.0M
2025-08-27 199.54 199.92 199.54 199.82 0.0M
2025-08-26 198.46 198.98 198.46 198.98 0.0M
2025-08-25 202.40 202.40 200.15 200.15 0.0M
2025-08-22 194.00 202.40 194.00 202.40 0.0M
2025-08-21 193.96 194.66 193.24 194.66 0.0M
2025-08-20 200.65 200.65 196.64 196.64 0.0M
2025-08-19 195.58 199.36 195.58 199.36 0.0M
2025-08-18 192.64 194.24 192.64 193.82 0.0M
2025-08-15 199.92 199.92 196.36 196.36 0.0M
2025-08-14 198.12 199.06 195.56 199.06 0.0M
2025-08-13 197.08 198.24 189.64 194.96 0.0M
2025-08-11 193.00 193.00 192.06 192.06 0.0M
2025-08-08 194.00 194.52 192.42 193.92 0.0M
2025-08-07 195.36 197.14 193.92 193.92 0.0M
2025-08-06 191.56 192.70 191.56 192.70 0.0M
2025-08-05 188.32 189.18 188.10 189.18 0.0M
2025-08-04 188.32 190.12 187.80 188.26 0.0M
2025-08-01 194.74 194.74 188.24 188.24 0.0M
2025-07-31 196.20 197.00 194.08 194.08 0.0M
2025-07-29 210.85 210.85 204.90 204.90 0.0M
2025-07-28 208.10 209.70 208.10 208.55 0.0M
2025-07-25 200.70 204.45 200.70 204.45 0.0M
2025-07-24 201.90 202.05 201.90 202.05 0.0M
2025-07-23 199.00 199.00 198.00 198.30 0.0M
2025-07-22 195.08 195.08 195.08 195.08 0.0M
2025-07-21 194.64 194.64 193.90 193.90 0.0M
2025-07-18 193.22 193.22 193.22 193.22 0.0M
2025-07-17 198.82 198.82 196.40 196.40 0.0M
2025-07-16 196.88 196.88 194.96 194.96 0.0M
2025-07-15 201.50 201.50 200.10 200.45 0.0M
2025-07-14 201.85 202.15 199.54 199.54 0.0M
2025-07-11 202.40 202.40 201.40 201.85 0.0M
2025-07-10 201.05 205.25 201.05 205.00 0.0M
2025-07-09 202.45 202.45 202.45 202.45 0.0M
2025-07-08 201.55 203.65 201.55 203.65 0.0M
2025-07-07 204.55 205.40 203.20 203.20 0.0M
2025-07-04 203.80 203.95 202.15 202.15 0.0M
2025-07-03 205.05 206.95 204.70 204.70 0.0M
2025-07-02 198.90 202.90 198.90 202.90 0.0M
2025-07-01 193.74 199.32 192.50 199.32 0.0M
2025-06-30 196.16 196.16 193.44 193.44 0.0M
2025-06-27 193.10 193.54 193.10 193.54 0.0M
2025-06-26 190.36 193.00 188.96 188.96 0.0M
2025-06-25 185.98 192.54 185.98 192.32 0.0M
2025-06-24 198.48 200.30 196.08 199.42 0.0M
2025-06-23 195.00 195.88 194.12 195.88 0.0M
2025-06-20 195.78 196.06 195.78 196.06 0.0M
2025-06-19 193.18 193.18 193.18 193.18 0.0M
2025-06-18 192.14 195.90 192.14 195.60 0.0M
2025-06-17 195.48 195.86 195.48 195.48 0.0M
2025-06-16 195.96 196.86 193.36 196.12 0.0M
2025-06-13 192.50 194.06 192.50 193.82 0.0M
2025-06-12 194.00 194.02 193.68 193.68 0.0M
2025-06-11 196.70 196.70 196.70 196.70 0.0M
2025-06-10 193.60 199.54 193.60 199.54 0.0M
2025-06-09 192.08 194.48 192.08 193.70 0.0M
2025-06-06 193.24 193.24 193.24 193.24 0.0M
2025-06-05 192.86 192.86 189.44 190.60 0.0M
2025-06-04 191.98 191.98 191.98 191.98 0.0M
2025-06-03 191.14 192.70 191.14 192.70 0.0M
2025-06-02 191.88 191.88 189.18 189.18 0.0M
2025-05-30 191.46 191.46 191.46 191.46 0.0M
2025-05-29 195.16 195.16 192.80 192.80 0.0M
2025-05-28 192.44 193.94 192.44 192.70 0.0M
2025-05-27 193.50 195.14 193.50 195.14 0.0M
2025-05-26 187.94 187.94 187.94 187.94 0.0M
2025-05-23 193.72 193.72 189.44 190.20 0.0M
2025-05-22 193.06 193.06 191.66 192.28 0.0M
2025-05-21 193.60 194.00 193.44 193.96 0.0M
2025-05-20 198.02 199.30 197.66 199.22 0.0M
2025-05-19 200.70 201.40 200.25 200.25 0.0M
2025-05-16 205.40 208.05 204.50 204.50 0.0M
2025-05-15 206.50 207.30 205.65 207.30 0.0M
2025-05-14 207.05 207.05 205.15 206.15 0.0M
2025-05-13 211.00 213.90 208.00 208.30 0.0M
2025-05-12 202.50 213.05 200.75 210.50 0.0M
2025-05-09 195.06 195.10 194.54 194.54 0.0M
2025-05-08 190.84 195.12 190.84 195.12 0.0M
2025-05-07 189.86 189.94 189.86 189.94 0.0M
2025-05-06 189.48 189.48 188.84 188.84 0.0M
2025-05-05 191.50 194.04 191.50 193.38 0.0M
2025-05-02 187.66 191.86 185.44 191.86 0.0M
2025-04-30 185.00 185.00 182.94 182.94 0.0M
2025-04-29 188.98 188.98 183.54 183.70 0.0M
2025-04-28 185.48 188.20 185.28 185.60 0.0M
2025-04-25 187.36 187.36 185.36 185.90 0.0M
2025-04-24 185.50 187.08 184.28 187.08 0.0M
2025-04-23 184.48 187.38 183.88 187.38 0.0M
2025-04-22 180.36 180.36 180.36 180.36 0.0M
2025-04-17 179.44 182.60 177.00 182.58 0.0M
2025-04-16 182.42 182.94 180.08 181.28 0.0M
2025-04-15 186.24 187.44 184.56 184.56 0.0M
2025-04-14 183.34 187.52 183.34 186.58 0.0M
2025-04-11 180.36 181.64 176.46 177.10 0.0M
2025-04-10 196.30 197.40 193.08 193.10 0.0M
2025-04-09 179.38 181.38 176.56 177.72 0.0M
2025-04-08 189.48 192.20 187.90 187.90 0.0M
2025-04-07 185.00 190.86 184.00 186.38 0.0M
2025-04-04 195.40 196.38 187.26 191.88 0.0M
2025-04-03 204.90 204.90 199.50 200.90 0.0M
2025-04-02 225.80 225.80 224.00 224.60 0.0M
2025-04-01 227.05 227.05 224.10 224.10 0.0M
2025-03-31 221.25 224.85 221.25 224.55 0.0M
2025-03-28 225.30 225.30 223.00 223.70 0.0M
2025-03-27 226.05 226.10 225.40 225.70 0.0M
2025-03-26 225.40 225.65 225.40 225.65 0.0M
2025-03-25 222.70 223.00 222.70 223.00 0.0M
2025-03-24 213.75 224.25 213.45 223.85 0.0M
2025-03-21 213.95 215.00 201.00 209.25 0.0M
2025-03-20 227.75 229.45 227.25 229.30 0.0M
2025-03-19 225.05 227.85 225.05 227.85 0.0M
2025-03-18 225.20 225.20 223.45 224.55 0.0M
2025-03-17 221.70 224.20 221.70 224.20 0.0M
2025-03-14 221.80 222.90 221.60 221.60 0.0M
2025-03-13 223.55 227.30 223.55 223.65 0.0M
2025-03-12 221.75 224.25 221.75 222.50 0.0M
2025-03-11 226.55 226.55 222.70 223.15 0.0M
2025-03-10 232.20 232.20 228.00 228.00 0.0M
2025-03-07 232.00 232.95 229.30 230.55 0.0M
2025-03-06 231.10 231.35 227.50 230.65 0.0M
2025-03-05 231.85 233.05 230.00 230.35 0.0M
2025-03-03 263.55 263.55 263.55 263.55 0.0M
2025-02-28 247.45 253.15 247.40 252.25 0.0M
2025-02-27 245.55 249.30 243.15 249.30 0.0M
2025-02-26 245.85 245.85 243.00 243.00 0.0M
2025-02-25 243.40 243.80 240.80 242.05 0.0M
2025-02-24 243.20 244.15 242.25 244.15 0.0M
2025-02-21 256.10 256.10 234.70 238.75 0.0M
2025-02-20 254.45 254.45 254.45 254.45 0.0M
2025-02-19 257.85 257.85 254.95 254.95 0.0M
2025-02-18 254.60 255.75 254.60 255.75 0.0M
2025-02-17 257.30 257.30 255.90 255.90 0.0M
2025-02-14 250.85 254.15 250.80 253.85 0.0M
2025-02-13 252.40 252.40 252.40 252.40 0.0M
2025-02-12 251.90 251.90 251.90 251.90 0.0M
2025-02-11 251.65 251.65 251.65 251.65 0.0M
2025-02-10 247.30 249.35 247.30 249.20 0.0M
2025-02-07 249.10 249.10 247.70 247.70 0.0M
2025-02-06 244.30 250.05 244.30 250.05 0.0M
2025-02-05 241.20 241.20 239.20 239.45 0.0M
2025-02-04 241.10 241.10 238.25 240.25 0.0M
2025-02-03 256.60 256.60 241.00 245.35 0.0M
2025-01-31 259.90 260.45 255.90 255.90 0.0M
2025-01-30 266.30 266.30 253.00 254.55 0.0M
2025-01-29 266.95 267.45 266.95 267.00 0.0M
2025-01-28 267.15 267.15 267.15 267.15 0.0M
2025-01-27 257.75 263.90 257.75 263.90 0.0M
2025-01-24 257.65 257.65 257.65 257.65 0.0M
2025-01-23 261.00 261.00 259.20 259.20 0.0M
2025-01-22 265.40 265.40 262.10 262.10 0.0M
2025-01-21 266.40 267.90 262.70 263.80 0.0M
2025-01-20 265.65 265.65 265.65 265.65 0.0M
2025-01-17 268.15 268.15 268.15 268.15 0.0M
2025-01-16 268.80 269.65 268.15 268.45 0.0M
2025-01-15 270.00 271.85 270.00 270.75 0.0M
2025-01-14 268.10 268.10 267.85 267.85 0.0M
2025-01-13 264.10 268.10 264.10 268.10 0.0M
2025-01-10 265.80 266.85 265.05 265.35 0.0M
2025-01-09 266.25 266.25 264.90 264.90 0.0M
2025-01-08 268.30 268.35 267.00 267.65 0.0M
2025-01-07 264.25 266.25 264.25 266.25 0.0M
2025-01-06 265.15 267.15 264.00 267.15 0.0M
2025-01-03 268.20 268.20 264.90 266.90 0.0M
2025-01-02 274.05 274.70 269.50 270.70 0.0M