通用磨坊

GIS
🏛️ 德国 →
42.67
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 42.65 42.93 42.50 42.67 0.0M
2025-09-26 42.31 42.69 42.31 42.51 0.0M
2025-09-25 43.74 44.06 42.41 42.41 0.0M
2025-09-24 42.78 43.39 42.78 43.39 0.0M
2025-09-23 42.65 42.65 42.55 42.55 0.0M
2025-09-22 43.08 43.08 42.56 42.65 0.0M
2025-09-19 42.34 43.19 42.31 43.19 0.0M
2025-09-18 41.74 42.68 41.61 42.68 0.0M
2025-09-17 41.83 42.82 40.20 41.50 0.0M
2025-09-16 42.01 42.01 41.41 41.44 0.0M
2025-09-15 42.65 42.84 42.18 42.18 0.0M
2025-09-12 43.12 43.12 42.62 42.71 0.0M
2025-09-11 42.77 43.08 42.77 43.08 0.0M
2025-09-10 43.13 43.13 42.20 42.37 0.0M
2025-09-09 42.50 42.88 42.50 42.88 0.0M
2025-09-08 43.18 43.41 42.33 42.82 0.0M
2025-09-05 42.78 43.05 42.42 43.05 0.0M
2025-09-04 42.45 43.21 42.45 42.78 0.0M
2025-09-03 42.29 42.57 41.95 42.25 0.0M
2025-09-02 42.35 42.80 42.15 42.35 0.0M
2025-09-01 42.78 42.78 42.15 42.22 0.0M
2025-08-29 41.68 41.84 41.62 41.72 0.0M
2025-08-28 42.15 42.48 41.50 41.65 0.0M
2025-08-27 42.15 42.92 42.15 42.49 0.0M
2025-08-26 42.88 42.88 42.00 42.27 0.0M
2025-08-25 42.90 43.26 42.13 42.25 0.0M
2025-08-22 43.28 43.34 42.50 42.71 0.0M
2025-08-21 43.09 43.09 42.50 42.82 0.0M
2025-08-20 42.31 43.29 42.31 42.79 0.0M
2025-08-19 42.33 42.92 42.31 42.77 0.0M
2025-08-18 42.17 42.82 42.17 42.44 0.0M
2025-08-15 42.67 43.16 42.10 42.17 0.0M
2025-08-14 42.71 42.73 42.25 42.73 0.0M
2025-08-13 42.00 42.58 42.00 42.30 0.0M
2025-08-12 42.18 42.65 42.18 42.39 0.0M
2025-08-11 42.98 43.00 42.27 42.27 0.0M
2025-08-08 43.06 43.12 42.66 42.66 0.0M
2025-08-07 42.68 42.80 42.54 42.56 0.0M
2025-08-06 42.76 42.76 42.20 42.61 0.0M
2025-08-05 42.73 42.91 42.44 42.71 0.0M
2025-08-04 42.79 42.84 42.27 42.46 0.0M
2025-08-01 42.77 42.94 42.20 42.48 0.0M
2025-07-31 43.00 43.00 42.80 42.96 0.0M
2025-07-30 43.48 43.59 43.14 43.14 0.0M
2025-07-29 43.24 43.68 43.12 43.66 0.0M
2025-07-28 43.70 44.02 42.94 43.37 0.0M
2025-07-25 43.64 43.64 43.17 43.33 0.0M
2025-07-24 43.63 43.63 43.25 43.36 0.0M
2025-07-23 43.67 44.04 43.22 43.75 0.0M
2025-07-22 42.01 43.27 42.01 43.15 0.0M
2025-07-21 43.10 43.25 42.32 42.32 0.0M
2025-07-18 43.50 43.51 43.10 43.31 0.0M
2025-07-17 43.05 44.00 43.05 43.48 0.0M
2025-07-16 42.98 43.37 42.47 42.47 0.0M
2025-07-15 44.00 44.00 43.30 43.30 0.0M
2025-07-14 43.99 44.31 43.51 43.71 0.0M
2025-07-11 43.74 43.74 43.39 43.39 0.0M
2025-07-10 43.75 44.15 42.74 44.14 0.0M
2025-07-09 44.10 44.62 43.40 43.63 0.0M
2025-07-08 44.07 44.95 44.07 44.63 0.0M
2025-07-07 45.66 45.71 44.33 44.33 0.0M
2025-07-04 46.23 46.24 45.44 45.44 0.0M
2025-07-03 45.85 45.94 45.42 45.42 0.0M
2025-07-02 45.05 46.02 45.05 45.97 0.0M
2025-07-01 44.29 45.25 43.79 45.20 0.0M
2025-06-30 43.28 44.18 43.20 44.04 0.0M
2025-06-27 43.36 43.50 42.65 43.19 0.0M
2025-06-26 43.51 44.37 43.10 43.38 0.0M
2025-06-25 46.42 46.42 44.00 44.29 0.0M
2025-06-24 46.10 46.14 45.77 45.85 0.0M
2025-06-23 46.01 46.93 45.90 46.20 0.0M
2025-06-20 45.95 46.20 45.88 46.05 0.0M
2025-06-19 46.10 46.35 45.70 46.35 0.0M
2025-06-18 45.98 46.43 45.98 46.13 0.0M
2025-06-17 46.16 47.00 46.16 46.86 0.0M
2025-06-16 46.16 46.40 45.83 45.83 0.0M
2025-06-13 47.15 47.55 47.05 47.15 0.0M
2025-06-12 47.35 47.35 46.32 46.72 0.0M
2025-06-11 47.96 47.96 47.17 47.26 0.0M
2025-06-10 48.07 48.46 47.40 48.33 0.0M
2025-06-09 48.19 48.19 47.55 47.80 0.0M
2025-06-06 48.25 48.29 47.85 47.94 0.0M
2025-06-05 47.86 47.96 47.31 47.51 0.0M
2025-06-04 47.64 48.09 47.60 48.04 0.0M
2025-06-03 47.33 47.72 47.04 47.54 0.0M
2025-06-02 47.99 47.99 46.80 47.03 0.0M
2025-05-30 47.80 48.00 47.58 47.58 0.0M
2025-05-29 47.12 47.48 46.85 46.99 0.0M
2025-05-28 47.80 48.09 47.35 47.35 0.0M
2025-05-27 46.98 47.74 46.98 47.74 0.0M
2025-05-26 46.70 47.43 46.11 47.43 0.0M
2025-05-23 47.44 47.44 46.52 46.69 0.0M
2025-05-22 47.41 47.52 46.52 46.85 0.0M
2025-05-21 48.67 48.78 47.76 47.80 0.0M
2025-05-20 48.90 49.13 48.65 48.92 0.0M
2025-05-19 49.56 49.56 48.63 48.79 0.0M
2025-05-16 48.66 48.88 48.57 48.88 0.0M
2025-05-15 47.79 48.58 47.32 48.58 0.0M
2025-05-14 48.14 48.15 47.22 47.41 0.0M
2025-05-13 49.41 49.70 48.07 48.07 0.0M
2025-05-12 48.31 49.66 48.31 48.90 0.0M
2025-05-09 48.68 48.89 48.61 48.89 0.0M
2025-05-08 48.36 48.64 48.00 48.64 0.0M
2025-05-07 48.15 48.23 47.39 47.76 0.0M
2025-05-06 48.50 48.90 48.12 48.26 0.0M
2025-05-05 49.28 49.28 48.08 48.45 0.0M
2025-05-02 49.50 49.50 48.61 48.83 0.0M
2025-04-30 49.86 49.99 49.45 49.99 0.0M
2025-04-29 48.88 49.14 48.73 48.96 0.0M
2025-04-28 49.21 49.70 48.66 48.95 0.0M
2025-04-25 49.85 50.08 48.96 49.03 0.0M
2025-04-24 50.64 50.70 50.00 50.33 0.0M
2025-04-23 51.03 51.03 49.95 50.13 0.0M
2025-04-22 50.60 50.93 49.97 50.92 0.0M
2025-04-17 50.24 50.48 49.67 50.48 0.0M
2025-04-16 51.20 51.54 50.74 50.74 0.0M
2025-04-15 52.17 52.17 51.25 51.25 0.0M
2025-04-14 51.20 51.78 51.02 51.64 0.0M
2025-04-11 50.84 50.84 50.00 50.40 0.0M
2025-04-10 52.35 52.41 50.95 50.95 0.0M
2025-04-09 50.59 51.72 49.81 50.96 0.0M
2025-04-08 54.84 54.84 53.08 53.28 0.0M
2025-04-07 52.80 54.32 52.00 54.12 0.0M
2025-04-04 55.64 56.56 54.97 54.98 0.0M
2025-04-03 53.68 55.33 53.10 55.13 0.0M
2025-04-02 55.54 55.54 54.39 54.84 0.0M
2025-04-01 55.29 56.00 54.89 55.50 0.0M
2025-03-31 54.29 56.02 54.29 55.69 0.0M
2025-03-28 55.50 55.61 54.99 54.99 0.0M
2025-03-27 54.93 55.50 54.91 55.27 0.0M
2025-03-26 53.72 54.41 53.54 54.34 0.0M
2025-03-25 54.31 54.31 53.52 53.75 0.0M
2025-03-24 54.02 54.51 53.61 53.83 0.0M
2025-03-21 53.89 54.43 53.89 54.16 0.0M
2025-03-20 54.94 54.94 53.70 54.03 0.0M
2025-03-19 55.89 55.89 52.51 54.44 0.0M
2025-03-18 56.05 56.07 55.33 55.40 0.0M
2025-03-17 54.68 56.06 54.51 55.72 0.0M
2025-03-14 55.17 55.24 54.16 54.81 0.0M
2025-03-13 55.69 56.10 54.94 55.32 0.0M
2025-03-12 57.48 57.48 55.17 55.93 0.0M
2025-03-11 60.38 60.38 57.52 57.52 0.0M
2025-03-10 59.23 62.00 59.23 61.32 0.0M
2025-03-07 57.41 58.84 56.91 58.84 0.0M
2025-03-06 56.40 57.42 56.30 56.60 0.0M
2025-03-05 57.60 57.60 56.30 56.65 0.0M
2025-03-04 58.89 60.88 58.62 59.73 0.0M
2025-03-03 58.43 58.52 57.69 58.52 0.0M
2025-02-28 57.71 58.56 57.60 57.93 0.0M
2025-02-27 56.98 57.43 56.42 57.20 0.0M
2025-02-26 58.54 59.03 56.59 56.59 0.0M
2025-02-25 58.32 59.33 58.32 59.33 0.0M
2025-02-24 58.43 59.45 57.90 59.08 0.0M
2025-02-21 56.42 57.73 56.16 57.68 0.0M
2025-02-20 55.77 56.49 55.19 56.26 0.0M
2025-02-19 54.56 55.83 54.56 55.77 0.0M
2025-02-18 56.60 56.60 53.36 54.56 0.0M
2025-02-17 55.89 56.38 55.36 56.12 0.0M
2025-02-14 56.62 57.35 56.35 56.35 0.0M
2025-02-13 56.59 56.91 56.20 56.60 0.0M
2025-02-12 57.31 57.72 56.35 57.08 0.0M
2025-02-11 56.32 56.62 56.11 56.62 0.0M
2025-02-10 57.36 57.44 56.59 56.73 0.0M
2025-02-07 57.43 57.43 56.66 56.88 0.0M
2025-02-06 57.79 57.96 57.08 57.32 0.0M
2025-02-05 56.85 57.15 56.44 57.09 0.0M
2025-02-04 58.30 58.30 56.49 56.76 0.0M
2025-02-03 58.91 58.91 57.65 58.25 0.0M
2025-01-31 58.35 58.78 58.02 58.02 0.0M
2025-01-30 57.61 58.03 57.61 57.80 0.0M
2025-01-29 57.44 57.97 56.97 57.97 0.0M
2025-01-28 59.09 59.34 58.37 58.39 0.0M
2025-01-27 57.85 59.36 57.80 58.80 0.0M
2025-01-24 56.79 57.21 56.70 57.13 0.0M
2025-01-23 57.29 57.29 56.80 57.16 0.0M
2025-01-22 57.35 57.51 57.35 57.35 0.0M
2025-01-21 57.89 58.58 57.61 58.38 0.0M
2025-01-20 58.00 58.08 57.31 57.31 0.0M
2025-01-17 57.68 57.87 57.50 57.87 0.0M
2025-01-16 56.60 56.98 56.60 56.98 0.0M
2025-01-15 57.06 57.66 56.80 56.85 0.0M
2025-01-14 57.99 58.30 57.19 57.19 0.0M
2025-01-13 57.59 58.06 57.07 57.94 0.0M
2025-01-10 59.47 59.47 57.84 57.84 0.0M
2025-01-09 59.65 59.65 59.35 59.35 0.0M
2025-01-08 58.86 58.86 58.47 58.68 0.0M
2025-01-07 59.52 59.77 59.10 59.49 0.0M
2025-01-06 61.52 61.92 60.04 60.13 0.0M
2025-01-03 62.02 62.31 61.64 62.31 0.0M
2025-01-02 62.26 62.26 61.84 62.08 0.0M