通用磨坊

GIS
🏛️ 德国 →
42.73
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
2025-09-30 42.30 42.73 42.30 42.73 0.0M
2025-09-29 42.75 42.81 42.67 42.67 0.0M
2025-09-26 42.24 42.77 42.24 42.77 0.0M
2025-09-25 43.48 43.77 42.20 42.20 0.0M
2025-09-24 42.80 43.66 42.80 43.66 0.0M
2025-09-23 42.50 42.67 42.45 42.67 0.0M
2025-09-22 43.03 43.03 43.03 43.03 0.0M
2025-09-19 42.30 42.45 42.30 42.39 0.0M
2025-09-18 41.59 42.61 41.59 42.61 0.0M
2025-09-17 42.03 42.03 41.00 41.73 0.0M
2025-09-16 41.69 41.71 41.40 41.40 0.0M
2025-09-15 42.56 42.88 41.90 41.90 0.0M
2025-09-12 43.11 43.24 42.62 42.62 0.0M
2025-09-11 42.72 43.18 42.72 43.18 0.0M
2025-09-10 42.91 43.22 42.29 42.41 0.0M
2025-09-09 42.43 42.85 42.43 42.85 0.0M
2025-09-08 43.26 43.26 43.06 43.21 0.0M
2025-09-05 42.56 42.58 42.48 42.53 0.0M
2025-09-04 42.60 42.73 42.60 42.73 0.0M
2025-09-03 42.38 42.62 42.28 42.62 0.0M
2025-09-02 42.15 42.46 42.15 42.46 0.0M
2025-09-01 42.37 42.55 42.29 42.46 0.0M
2025-08-29 41.48 42.02 41.48 42.02 0.0M
2025-08-28 42.21 42.49 41.60 41.60 0.0M
2025-08-27 42.43 42.78 42.30 42.30 0.0M
2025-08-26 42.51 42.94 42.05 42.23 0.0M
2025-08-25 43.00 43.26 42.12 42.52 0.0M
2025-08-22 42.92 43.16 42.92 43.16 0.0M
2025-08-21 42.61 42.90 42.49 42.58 0.0M
2025-08-20 42.37 43.24 42.30 43.24 0.0M
2025-08-19 42.33 42.77 42.33 42.77 0.0M
2025-08-18 42.58 42.58 42.39 42.39 0.0M
2025-08-15 42.97 42.97 42.29 42.29 0.0M
2025-08-14 42.43 42.72 42.43 42.60 0.0M
2025-08-13 42.07 42.51 41.90 42.51 0.0M
2025-08-12 42.45 42.60 42.36 42.36 0.0M
2025-08-11 42.75 43.09 42.50 42.50 0.0M
2025-08-08 43.02 43.16 42.59 42.71 0.0M
2025-08-07 42.20 42.34 42.20 42.34 0.0M
2025-08-06 42.47 42.51 42.46 42.46 0.0M
2025-08-05 42.44 42.75 42.44 42.75 0.0M
2025-08-04 42.51 42.64 42.34 42.34 0.0M
2025-08-01 42.74 42.87 42.35 42.53 0.0M
2025-07-31 42.84 42.84 42.74 42.74 0.0M
2025-07-30 43.31 43.63 43.09 43.09 0.0M
2025-07-29 43.06 43.30 43.06 43.16 0.0M
2025-07-28 43.53 43.91 43.00 43.12 0.0M
2025-07-25 43.42 43.46 43.42 43.46 0.0M
2025-07-24 43.50 43.69 43.29 43.36 0.0M
2025-07-23 43.38 43.91 43.38 43.91 0.0M
2025-07-22 42.20 43.40 42.07 43.12 0.0M
2025-07-21 43.12 43.12 42.00 42.00 0.0M
2025-07-18 43.30 43.35 43.21 43.21 0.0M
2025-07-17 43.19 43.59 43.11 43.59 0.0M
2025-07-16 42.99 43.28 42.50 43.11 0.0M
2025-07-15 43.56 43.79 43.56 43.79 0.0M
2025-07-14 44.11 44.12 43.64 43.64 0.0M
2025-07-11 43.91 43.93 43.56 43.56 0.0M
2025-07-10 43.38 44.21 43.01 44.05 0.0M
2025-07-09 44.19 44.39 43.70 43.70 0.0M
2025-07-08 44.12 44.33 44.12 44.31 0.0M
2025-07-07 45.45 45.45 44.26 44.42 0.0M
2025-07-04 45.04 45.29 45.04 45.29 0.0M
2025-07-03 45.56 45.95 45.26 45.26 0.0M
2025-07-02 45.08 45.80 45.08 45.47 0.0M
2025-07-01 43.70 45.19 43.70 45.19 0.0M
2025-06-30 43.27 43.27 43.08 43.08 0.0M
2025-06-27 43.15 43.27 43.01 43.27 0.0M
2025-06-26 43.61 43.77 43.05 43.05 0.0M
2025-06-25 45.89 45.89 43.70 43.70 0.0M
2025-06-24 46.12 46.12 45.96 45.96 0.0M
2025-06-23 45.98 46.40 45.98 46.40 0.0M
2025-06-20 45.87 46.05 45.87 45.92 0.0M
2025-06-19 46.18 46.26 46.03 46.03 0.0M
2025-06-18 46.05 46.12 45.97 46.00 0.0M
2025-06-17 46.27 46.50 46.27 46.50 0.0M
2025-06-16 46.33 46.33 46.01 46.01 0.0M
2025-06-13 47.31 47.31 47.00 47.00 0.0M
2025-06-12 46.99 47.00 46.71 46.71 0.0M
2025-06-11 47.68 47.71 47.25 47.25 0.0M
2025-06-10 47.97 48.29 47.86 48.29 0.0M
2025-06-09 47.90 47.90 47.90 47.90 0.0M
2025-06-06 47.63 47.63 47.63 47.63 0.0M
2025-06-05 47.80 47.80 47.50 47.76 0.0M
2025-06-04 47.61 48.05 47.60 48.05 0.0M
2025-06-03 47.33 47.40 47.22 47.31 0.0M
2025-06-02 47.77 47.77 47.60 47.60 0.0M
2025-05-30 47.62 47.72 47.54 47.72 0.0M
2025-05-29 47.37 47.52 47.37 47.52 0.0M
2025-05-28 48.01 48.07 47.64 47.64 0.0M
2025-05-27 46.73 47.61 46.73 47.61 0.0M
2025-05-26 46.69 47.03 46.69 47.03 0.0M
2025-05-23 47.18 47.18 46.65 46.65 0.0M
2025-05-22 47.17 47.52 46.90 46.90 0.0M
2025-05-21 48.25 48.39 47.50 47.50 0.0M
2025-05-20 48.64 48.97 48.64 48.78 0.0M
2025-05-19 49.47 49.47 48.65 48.80 0.0M
2025-05-16 48.44 48.72 48.43 48.72 0.0M
2025-05-15 47.48 48.43 47.39 48.43 0.0M
2025-05-14 47.90 48.00 47.90 48.00 0.0M
2025-05-13 49.26 49.64 48.44 48.53 0.0M
2025-05-12 48.41 49.25 48.41 49.14 0.0M
2025-05-09 48.74 48.79 48.71 48.71 0.0M
2025-05-08 48.11 49.13 48.11 49.13 0.0M
2025-05-07 48.10 48.10 47.82 47.82 0.0M
2025-05-06 48.58 48.64 48.00 48.01 0.0M
2025-05-05 48.91 49.00 48.25 48.66 0.0M
2025-05-02 49.37 49.45 48.91 48.91 0.0M
2025-04-30 49.33 49.33 49.33 49.33 0.0M
2025-04-29 48.89 48.89 48.50 48.50 0.0M
2025-04-28 49.46 49.60 48.87 48.87 0.0M
2025-04-25 49.54 49.81 48.92 48.92 0.0M
2025-04-24 50.41 50.48 49.57 49.57 0.0M
2025-04-23 50.90 51.06 50.05 50.05 0.0M
2025-04-22 50.00 50.77 50.00 50.71 0.0M
2025-04-17 49.69 49.69 49.69 49.69 0.0M
2025-04-16 50.76 50.81 50.00 50.00 0.0M
2025-04-15 51.85 52.10 51.53 51.53 0.0M
2025-04-14 51.02 51.81 51.02 51.81 0.0M
2025-04-11 50.78 51.20 49.85 51.20 0.0M
2025-04-10 52.27 52.27 51.01 51.25 0.0M
2025-04-09 50.28 52.73 50.28 52.73 0.0M
2025-04-08 53.66 54.80 52.17 52.17 0.0M
2025-04-07 53.19 53.66 52.81 53.66 0.0M
2025-04-04 54.96 56.43 54.96 56.43 0.0M
2025-04-03 54.35 55.08 53.03 55.08 0.0M
2025-04-02 55.25 55.60 54.47 54.48 0.0M
2025-04-01 55.38 55.65 55.37 55.37 0.0M
2025-03-31 54.48 55.26 54.48 55.26 0.0M
2025-03-28 55.18 55.43 54.71 54.71 0.0M
2025-03-27 54.73 55.47 54.73 55.17 0.0M
2025-03-26 53.49 54.97 53.41 54.97 0.0M
2025-03-25 53.76 53.81 53.76 53.81 0.0M
2025-03-24 54.03 54.03 53.54 53.54 0.0M
2025-03-21 53.93 54.33 53.92 54.33 0.0M
2025-03-20 54.43 54.81 53.54 53.54 0.0M
2025-03-19 55.47 55.52 53.04 54.13 0.0M
2025-03-18 55.70 56.00 55.58 56.00 0.0M
2025-03-17 54.59 56.01 54.59 55.90 0.0M
2025-03-14 55.15 55.15 54.44 54.90 0.0M
2025-03-13 54.98 55.80 54.98 55.25 0.0M
2025-03-12 57.20 57.20 55.41 55.41 0.0M
2025-03-11 59.98 59.98 59.64 59.65 0.0M
2025-03-10 59.41 61.96 59.21 61.96 0.0M
2025-03-07 57.37 60.16 57.19 60.15 0.0M
2025-03-06 56.56 56.81 56.15 56.42 0.0M
2025-03-05 57.36 57.36 56.29 56.50 0.0M
2025-03-04 59.11 59.11 58.90 59.10 0.0M
2025-03-03 58.22 58.37 57.95 58.37 0.0M
2025-02-28 57.65 57.98 57.63 57.98 0.0M
2025-02-27 56.57 57.28 56.45 56.97 0.0M
2025-02-26 58.61 58.79 56.90 56.90 0.0M
2025-02-25 58.50 59.39 58.25 58.90 0.0M
2025-02-24 58.03 59.39 58.03 58.80 0.0M
2025-02-21 56.32 58.20 56.28 58.20 0.0M
2025-02-20 55.51 56.19 55.51 56.00 0.0M
2025-02-19 54.98 55.83 54.98 55.82 0.0M
2025-02-18 56.24 56.50 53.10 54.36 0.0M
2025-02-17 56.27 56.37 56.17 56.17 0.0M
2025-02-14 56.85 56.95 56.66 56.66 0.0M
2025-02-13 56.04 56.79 56.04 56.79 0.0M
2025-02-12 57.17 57.17 56.18 56.18 0.0M
2025-02-11 56.27 56.73 56.27 56.73 0.0M
2025-02-10 56.93 57.23 56.33 56.50 0.0M
2025-02-07 56.96 57.17 56.82 56.82 0.0M
2025-02-06 57.29 57.64 57.00 57.00 0.0M
2025-02-05 56.60 57.17 56.44 57.17 0.0M
2025-02-04 58.18 58.18 56.50 56.83 0.0M
2025-02-03 58.62 58.85 58.22 58.40 0.0M
2025-01-31 58.27 58.76 58.08 58.08 0.0M
2025-01-30 57.59 57.73 57.59 57.62 0.0M
2025-01-29 57.23 57.98 57.23 57.90 0.0M
2025-01-28 58.92 59.22 58.19 58.20 0.0M
2025-01-27 57.56 58.72 57.56 58.72 0.0M
2025-01-24 56.86 57.25 56.73 57.19 0.0M
2025-01-23 56.94 57.05 56.87 56.95 0.0M
2025-01-22 57.65 57.65 57.02 57.02 0.0M
2025-01-21 57.48 58.44 57.48 57.66 0.0M
2025-01-20 57.79 58.00 57.74 57.74 0.0M
2025-01-17 57.44 58.07 57.44 58.07 0.0M
2025-01-16 56.79 56.88 56.60 56.79 0.0M
2025-01-15 57.02 57.32 56.73 56.73 0.0M
2025-01-14 57.79 58.01 57.06 57.06 0.0M
2025-01-13 57.37 58.02 57.04 57.94 0.0M
2025-01-10 59.07 59.07 57.08 57.08 0.0M
2025-01-09 59.04 59.45 59.04 59.15 0.0M
2025-01-08 58.78 59.29 58.33 58.33 0.0M
2025-01-07 59.08 59.42 58.95 58.95 0.0M
2025-01-06 62.08 62.08 59.72 59.75 0.0M
2025-01-03 61.74 62.03 61.74 62.03 0.0M
2025-01-02 61.51 61.91 61.51 61.91 0.0M