万喜集团

SGEF
🏛️ 德国 →
117.70
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
09:00 117.15 117.15 117.15 117.15 0.0K
10:30 117.05 117.05 117.05 117.05 0.5K
14:15 115.35 115.35 115.35 115.35 0.0K
14:20 115.35 115.35 115.25 115.25 0.3K
14:25 115.00 115.00 115.00 115.00 0.7K
14:30 114.95 114.95 114.95 114.95 0.2K
15:15 115.60 115.60 115.60 115.60 0.0K
16:00 115.60 115.60 115.60 115.60 0.1K
16:30 115.75 115.75 115.75 115.75 0.0K
17:20 115.65 115.65 115.65 115.65 0.0K
17:35 115.70 115.70 115.70 115.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 116.50 117.90 116.50 117.70 0.0M
2025-09-29 116.40 117.00 116.00 116.50 0.0M
2025-09-26 116.25 116.65 116.25 116.60 0.0M
2025-09-25 114.80 115.25 114.50 115.10 0.0M
2025-09-24 117.15 117.15 114.95 115.70 0.0M
2025-09-23 117.45 118.25 117.30 117.30 0.0M
2025-09-22 117.00 117.10 116.50 117.05 0.0M
2025-09-19 117.95 118.20 116.80 117.50 0.0M
2025-09-18 117.50 118.30 116.65 117.40 0.0M
2025-09-17 117.80 117.80 115.05 116.45 0.0M
2025-09-16 119.45 119.45 117.65 117.80 0.0M
2025-09-15 119.00 120.15 118.95 119.65 0.0M
2025-09-12 118.60 118.75 117.75 118.65 0.0M
2025-09-11 118.15 119.35 118.15 118.55 0.0M
2025-09-10 117.75 118.95 117.75 118.20 0.0M
2025-09-09 117.60 118.05 117.35 117.80 0.0M
2025-09-08 116.35 117.35 116.05 117.20 0.0M
2025-09-05 115.95 116.35 115.05 115.70 0.0M
2025-09-04 114.65 116.15 114.30 116.05 0.0M
2025-09-03 113.30 114.70 112.80 114.45 0.0M
2025-09-02 115.45 115.45 113.00 113.20 0.0M
2025-09-01 116.05 116.05 115.00 115.00 0.0M
2025-08-29 117.40 117.40 115.45 115.85 0.0M
2025-08-28 116.30 117.90 115.95 117.05 0.0M
2025-08-27 115.20 117.00 114.40 115.60 0.0M
2025-08-26 115.65 115.65 113.80 114.45 0.0M
2025-08-25 128.40 128.40 121.35 121.35 0.0M
2025-08-22 128.90 130.00 128.90 128.95 0.0M
2025-08-21 128.25 128.80 128.25 128.80 0.0M
2025-08-20 129.00 129.10 128.45 128.65 0.0M
2025-08-19 128.40 129.95 128.25 129.10 0.0M
2025-08-18 129.70 129.70 128.05 128.10 0.0M
2025-08-15 128.60 129.95 128.60 129.75 0.0M
2025-08-14 127.35 127.90 127.05 127.85 0.0M
2025-08-13 125.80 126.60 125.75 126.45 0.0M
2025-08-12 125.20 125.20 123.50 124.85 0.0M
2025-08-11 124.00 124.70 123.70 124.70 0.0M
2025-08-08 122.75 123.95 122.65 123.55 0.0M
2025-08-07 121.90 123.70 121.80 122.85 0.0M
2025-08-06 121.25 122.05 121.10 121.40 0.0M
2025-08-05 120.40 121.15 120.20 120.55 0.0M
2025-08-04 119.55 120.50 119.55 119.95 0.0M
2025-08-01 120.90 121.00 118.90 118.90 0.0M
2025-07-31 124.50 124.50 121.65 121.65 0.0M
2025-07-30 124.35 124.95 123.70 124.75 0.0M
2025-07-29 123.95 125.25 123.80 125.00 0.0M
2025-07-28 125.00 125.00 123.25 123.35 0.0M
2025-07-25 122.95 124.25 122.75 124.05 0.0M
2025-07-24 125.45 125.45 123.00 123.85 0.0M
2025-07-23 123.75 124.85 123.75 124.80 0.0M
2025-07-22 124.50 124.55 122.60 122.65 0.0M
2025-07-21 125.05 125.20 124.05 124.60 0.0M
2025-07-18 125.65 125.65 124.40 124.80 0.0M
2025-07-17 123.05 124.65 123.05 124.25 0.0M
2025-07-16 124.00 124.10 122.10 122.50 0.0M
2025-07-15 125.60 125.80 123.90 123.90 0.0M
2025-07-14 125.15 125.75 125.00 125.15 0.0M
2025-07-11 125.90 125.90 124.60 125.65 0.0M
2025-07-10 127.50 127.50 126.10 126.10 0.0M
2025-07-09 125.45 127.20 125.20 127.00 0.0M
2025-07-08 125.65 125.85 124.60 125.00 0.0M
2025-07-07 124.65 125.40 124.65 125.40 0.0M
2025-07-04 125.05 125.05 123.65 124.40 0.0M
2025-07-03 125.10 126.80 124.45 125.45 0.0M
2025-07-02 126.05 126.05 124.75 125.05 0.0M
2025-07-01 125.70 125.70 125.05 125.35 0.0M
2025-06-30 125.70 125.70 124.65 125.30 0.0M
2025-06-27 125.05 125.15 124.65 125.15 0.0M
2025-06-26 123.80 124.45 123.30 124.05 0.0M
2025-06-25 123.55 123.90 122.85 123.25 0.1M
2025-06-24 123.10 123.75 122.45 123.00 0.0M
2025-06-23 120.95 122.25 120.80 121.00 0.0M
2025-06-20 122.00 122.05 120.55 121.75 0.0M
2025-06-19 123.25 123.30 121.00 121.00 0.0M
2025-06-18 124.65 124.65 123.55 123.80 0.0M
2025-06-17 124.20 125.15 123.10 124.35 0.0M
2025-06-16 124.95 126.55 124.95 125.40 0.0M
2025-06-13 124.85 125.40 124.60 124.60 0.0M
2025-06-12 125.35 126.80 125.35 126.00 0.0M
2025-06-11 126.10 126.10 124.85 125.75 0.0M
2025-06-10 126.55 126.55 124.85 125.40 0.0M
2025-06-09 126.60 126.65 125.80 125.80 0.0M
2025-06-06 126.80 127.00 126.30 126.55 0.0M
2025-06-05 126.65 127.50 126.40 126.70 0.0M
2025-06-04 127.75 127.75 126.30 127.20 0.0M
2025-06-03 127.90 128.05 126.35 127.55 0.0M
2025-06-02 126.80 127.85 126.10 127.85 0.0M
2025-05-30 128.75 129.00 125.80 125.80 0.0M
2025-05-29 128.75 128.90 128.10 128.10 0.0M
2025-05-28 128.30 128.80 127.00 128.05 0.0M
2025-05-27 129.45 129.65 128.50 128.60 0.0M
2025-05-26 129.80 130.00 128.70 129.50 0.0M
2025-05-23 129.30 129.40 126.90 128.60 0.0M
2025-05-22 129.70 129.80 128.30 129.45 0.0M
2025-05-21 129.00 129.50 128.25 129.40 0.0M
2025-05-20 128.10 130.00 127.80 128.85 0.0M
2025-05-19 127.25 127.50 126.55 127.40 0.0M
2025-05-16 126.85 127.30 126.20 127.30 0.0M
2025-05-15 124.45 126.30 124.20 126.25 0.0M
2025-05-14 123.25 124.60 123.25 124.15 0.0M
2025-05-13 123.80 123.80 122.40 122.90 0.0M
2025-05-12 127.00 127.30 122.75 123.25 0.0M
2025-05-09 126.55 126.55 125.10 125.70 0.0M
2025-05-08 125.85 128.00 125.05 128.00 0.0M
2025-05-07 125.50 125.65 124.00 124.00 0.0M
2025-05-06 125.85 126.10 124.40 126.10 0.0M
2025-05-05 125.80 125.80 124.70 125.05 0.0M
2025-05-02 124.90 125.90 124.40 125.30 0.0M
2025-04-30 122.90 124.20 122.20 122.80 0.0M
2025-04-29 122.20 122.65 121.90 122.30 0.0M
2025-04-28 121.50 122.50 120.70 120.70 0.0M
2025-04-25 119.25 122.50 118.65 120.30 0.0M
2025-04-24 119.70 121.40 119.35 121.40 0.0M
2025-04-23 118.70 119.95 117.60 119.45 0.0M
2025-04-22 116.80 118.35 116.70 117.65 0.0M
2025-04-17 119.35 119.85 118.30 119.75 0.0M
2025-04-16 118.05 119.90 118.00 119.75 0.0M
2025-04-15 117.05 118.05 116.30 118.00 0.0M
2025-04-14 114.80 116.20 114.40 115.80 0.0M
2025-04-11 113.15 113.60 111.60 113.15 0.0M
2025-04-10 113.30 113.30 111.55 111.90 0.0M
2025-04-09 108.40 109.05 106.45 107.95 0.0M
2025-04-08 108.10 110.60 106.80 109.55 0.0M
2025-04-07 104.35 111.35 103.50 107.15 0.0M
2025-04-04 116.15 116.80 112.25 112.40 0.0M
2025-04-03 117.10 119.00 117.10 117.65 0.0M
2025-04-02 117.55 118.20 117.35 118.20 0.0M
2025-04-01 116.50 117.55 116.40 117.55 0.0M
2025-03-31 118.00 118.00 116.20 116.60 0.0M
2025-03-28 119.25 119.80 118.70 118.70 0.0M
2025-03-27 118.05 119.70 117.55 119.25 0.0M
2025-03-26 119.80 119.80 118.60 118.95 0.0M
2025-03-25 119.05 120.15 118.85 119.25 0.0M
2025-03-24 119.20 119.20 118.30 118.35 0.0M
2025-03-21 118.65 118.85 118.00 118.30 0.0M
2025-03-20 119.55 119.55 118.25 118.80 0.0M
2025-03-19 119.05 119.90 118.85 119.80 0.0M
2025-03-18 118.60 119.45 118.00 119.45 0.0M
2025-03-17 117.40 118.55 117.35 118.20 0.0M
2025-03-14 116.10 117.75 116.10 117.15 0.0M
2025-03-13 115.65 116.80 115.25 116.00 0.0M
2025-03-12 115.95 116.60 115.30 116.05 0.0M
2025-03-11 116.45 116.75 113.85 114.65 0.0M
2025-03-10 117.65 117.80 114.95 116.10 0.0M
2025-03-07 117.50 118.00 116.30 116.95 0.0M
2025-03-06 117.75 119.75 117.65 118.85 0.0M
2025-03-05 114.25 118.20 114.25 117.45 0.0M
2025-03-04 110.55 112.95 110.55 111.70 0.0M
2025-03-03 110.70 113.00 109.70 111.75 0.0M
2025-02-28 110.45 111.10 110.45 111.05 0.0M
2025-02-27 110.70 111.10 109.90 110.55 0.0M
2025-02-26 110.25 111.50 109.65 110.70 0.0M
2025-02-25 108.90 109.90 108.90 109.30 0.0M
2025-02-24 109.05 109.85 109.05 109.30 0.0M
2025-02-21 108.00 108.75 108.00 108.50 0.0M
2025-02-20 108.50 109.15 108.00 108.15 0.0M
2025-02-19 110.05 110.25 108.45 108.45 0.0M
2025-02-18 108.50 110.45 108.50 110.05 0.0M
2025-02-17 107.80 109.70 107.80 109.25 0.0M
2025-02-14 107.50 108.55 107.35 108.35 0.0M
2025-02-13 108.85 109.10 108.10 108.10 0.0M
2025-02-12 107.40 107.40 106.85 107.00 0.0M
2025-02-11 108.45 108.45 106.70 106.70 0.0M
2025-02-10 110.05 110.10 107.70 108.30 0.0M
2025-02-07 111.40 111.40 109.60 109.90 0.0M
2025-02-06 105.65 107.35 105.65 107.30 0.0M
2025-02-05 105.40 105.45 104.90 105.45 0.0M
2025-02-04 104.80 105.85 104.30 105.50 0.0M
2025-02-03 102.45 104.10 102.45 104.10 0.0M
2025-01-31 104.35 105.25 104.35 104.50 0.0M
2025-01-30 103.10 105.00 103.10 104.50 0.0M
2025-01-29 103.95 103.95 103.00 103.15 0.0M
2025-01-28 105.00 105.00 104.40 104.50 0.0M
2025-01-27 103.00 104.95 103.00 103.60 0.0M
2025-01-24 104.00 104.40 101.85 102.35 0.0M
2025-01-23 103.30 103.95 103.30 103.95 0.0M
2025-01-22 102.80 102.80 102.45 102.70 0.0M
2025-01-21 102.50 102.85 102.50 102.85 0.0M
2025-01-20 102.75 103.30 102.35 102.80 0.0M
2025-01-17 102.35 102.80 102.25 102.60 0.0M
2025-01-16 99.24 100.95 98.90 100.55 0.0M
2025-01-15 99.82 100.25 99.06 99.80 0.0M
2025-01-14 100.10 100.90 99.18 99.18 0.0M
2025-01-13 98.88 98.92 97.92 98.92 0.0M
2025-01-10 100.45 100.45 99.02 99.02 0.0M
2025-01-09 99.48 100.45 99.32 100.20 0.0M
2025-01-08 100.85 100.85 98.76 99.88 0.0M
2025-01-07 100.30 102.20 100.00 101.25 0.0M
2025-01-06 100.20 100.20 98.58 100.10 0.0M
2025-01-03 99.86 99.86 98.70 98.80 0.0M
2025-01-02 99.98 99.98 98.62 99.82 0.0M