利洁时

RKT
🏛️ 德国 →
65.06
最后更新: 2025-10-03
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
2023-12-29 62.74 62.74 62.72 62.74 0.0M
2023-12-28 63.10 63.10 62.74 62.74 0.0M
2023-12-27 63.08 63.08 62.72 62.94 0.0M
2023-12-22 62.30 62.90 62.00 62.00 0.0M
2023-12-21 62.48 62.84 62.48 62.56 0.0M
2023-12-20 63.06 63.06 62.38 62.38 0.0M
2023-12-19 62.54 63.18 62.54 63.02 0.0M
2023-12-18 62.84 63.16 62.58 62.90 0.0M
2023-12-15 62.66 62.80 62.66 62.80 0.0M
2023-12-14 63.20 64.02 63.06 63.06 0.0M
2023-12-13 62.80 62.80 62.48 62.48 0.0M
2023-12-12 63.08 63.26 62.58 62.58 0.0M
2023-12-11 62.10 63.18 62.10 63.18 0.0M
2023-12-08 62.42 62.76 62.42 62.76 0.0M
2023-12-07 62.86 62.98 62.26 62.26 0.0M
2023-12-06 63.04 63.44 62.60 63.30 0.0M
2023-12-05 63.54 63.54 62.82 62.82 0.0M
2023-12-04 63.52 63.72 63.26 63.54 0.0M
2023-12-01 62.70 63.14 62.70 63.14 0.0M
2023-11-30 62.38 62.66 62.04 62.66 0.0M
2023-11-29 62.24 62.40 62.20 62.28 0.0M
2023-11-28 62.24 62.42 62.14 62.40 0.0M
2023-11-27 62.60 62.70 62.28 62.28 0.0M
2023-11-24 61.56 62.32 61.56 62.26 0.0M
2023-11-23 62.56 62.56 62.24 62.24 0.0M
2023-11-22 61.86 62.20 61.86 62.12 0.0M
2023-11-21 60.92 61.76 60.92 61.76 0.0M
2023-11-20 62.00 62.00 61.24 61.24 0.0M
2023-11-17 61.60 62.00 61.60 61.76 0.0M
2023-11-16 62.82 62.82 61.50 61.54 0.0M
2023-11-15 63.46 63.46 62.38 62.38 0.0M
2023-11-14 63.18 63.46 62.40 63.34 0.0M
2023-11-13 63.04 63.78 63.04 63.46 0.0M
2023-11-10 63.06 63.64 62.56 62.56 0.0M
2023-11-09 63.42 64.04 63.42 64.04 0.0M
2023-11-08 63.30 63.30 63.04 63.04 0.0M
2023-11-07 63.06 63.62 63.06 63.54 0.0M
2023-11-06 62.80 63.32 62.80 63.32 0.0M
2023-11-03 63.60 63.60 63.08 63.08 0.0M
2023-11-02 63.72 64.56 63.72 63.84 0.0M
2023-11-01 63.86 63.86 63.86 63.86 0.0M
2023-10-31 63.76 63.76 63.30 63.42 0.0M
2023-10-30 62.56 63.52 62.56 63.32 0.0M
2023-10-27 64.40 64.40 62.78 62.78 0.0M
2023-10-26 64.78 64.78 64.78 64.78 0.0M
2023-10-25 67.40 67.40 63.60 64.90 0.0M
2023-10-24 68.10 68.10 67.94 67.94 0.0M
2023-10-23 68.44 68.44 68.04 68.26 0.0M
2023-10-20 67.64 67.78 67.64 67.78 0.0M
2023-10-19 67.56 68.72 67.56 68.72 0.0M
2023-10-18 67.62 69.00 67.62 68.46 0.0M
2023-10-17 67.06 67.26 67.06 67.26 0.0M
2023-10-16 67.30 67.44 67.30 67.44 0.0M
2023-10-13 67.14 67.78 67.14 67.66 0.0M
2023-10-12 68.58 68.58 67.96 67.96 0.0M
2023-10-11 68.22 68.34 68.22 68.34 0.0M
2023-10-10 67.08 68.02 67.08 68.02 0.0M
2023-10-09 65.72 67.12 65.72 67.12 0.0M
2023-10-06 67.42 67.42 65.90 65.90 0.0M
2023-10-05 66.74 67.64 66.74 67.64 0.0M
2023-10-04 66.32 67.02 66.32 67.02 0.0M
2023-10-03 66.44 66.44 66.44 66.44 0.0M
2023-10-02 67.80 67.80 66.50 66.50 0.0M
2023-09-29 66.40 67.18 66.40 66.80 0.0M
2023-09-28 66.50 66.64 65.34 66.38 0.0M
2023-09-27 66.52 66.90 66.52 66.74 0.0M
2023-09-26 66.32 66.96 66.30 66.56 0.0M
2023-09-25 67.74 67.74 67.00 67.02 0.0M
2023-09-22 68.08 68.22 68.08 68.22 0.0M
2023-09-21 67.58 67.58 67.58 67.58 0.0M
2023-09-20 67.50 68.50 67.50 68.50 0.0M
2023-09-19 67.34 67.76 67.34 67.66 0.0M
2023-09-18 67.84 67.84 67.34 67.72 0.0M
2023-09-15 67.64 67.68 66.92 67.40 0.0M
2023-09-14 66.64 66.82 66.64 66.82 0.0M
2023-09-13 66.50 66.50 66.08 66.18 0.0M
2023-09-12 68.08 68.08 67.68 67.90 0.0M
2023-09-11 67.90 67.90 67.74 67.74 0.0M
2023-09-08 66.80 66.80 66.80 66.80 0.0M
2023-09-07 65.90 66.86 65.90 66.86 0.0M
2023-09-06 66.50 66.50 66.20 66.30 0.0M
2023-09-05 66.48 66.86 66.48 66.86 0.0M
2023-09-04 67.14 67.14 67.14 67.14 0.0M
2023-09-01 66.86 67.18 66.60 66.60 0.0M
2023-08-31 66.78 66.78 66.44 66.44 0.0M
2023-08-30 67.24 67.24 67.02 67.02 0.0M
2023-08-29 66.78 66.78 66.78 66.78 0.0M
2023-08-28 66.58 66.96 66.54 66.54 0.0M
2023-08-25 66.08 66.58 66.08 66.58 0.0M
2023-08-24 66.56 66.56 66.40 66.40 0.0M
2023-08-23 66.06 66.80 66.06 66.26 0.0M
2023-08-22 66.30 66.54 66.06 66.06 0.0M
2023-08-21 66.46 66.84 66.16 66.20 0.0M
2023-08-18 65.60 66.26 65.60 66.26 0.0M
2023-08-17 66.02 66.62 66.02 66.62 0.0M
2023-08-16 66.54 66.88 66.54 66.54 0.0M
2023-08-15 67.74 67.74 66.74 66.84 0.0M
2023-08-14 66.52 67.86 66.52 67.86 0.0M
2023-08-11 66.72 66.98 66.72 66.94 0.0M
2023-08-10 66.96 67.50 66.96 67.10 0.0M
2023-08-09 66.54 66.54 66.46 66.46 0.0M
2023-08-08 66.04 67.26 66.04 66.10 0.0M
2023-08-07 65.60 66.60 65.60 66.52 0.0M
2023-08-04 66.84 66.84 65.54 66.08 0.0M
2023-08-03 67.02 67.02 65.76 66.50 0.0M
2023-08-02 67.34 67.80 67.26 67.26 0.0M
2023-08-01 68.50 68.50 67.90 67.90 0.0M
2023-07-31 69.40 69.40 68.90 68.90 0.0M
2023-07-28 69.20 69.54 69.20 69.54 0.0M
2023-07-27 69.04 69.28 69.00 69.28 0.0M
2023-07-26 69.40 69.40 68.14 68.64 0.0M
2023-07-25 68.68 70.00 68.68 69.74 0.0M
2023-07-24 69.02 69.02 69.02 69.02 0.0M
2023-07-21 68.28 69.32 68.26 69.32 0.0M
2023-07-20 68.40 68.40 67.86 68.32 0.0M
2023-07-19 67.70 68.18 67.70 68.18 0.0M
2023-07-18 67.80 67.80 67.24 67.56 0.0M
2023-07-17 68.04 68.52 67.90 67.98 0.0M
2023-07-14 67.66 68.30 67.66 68.30 0.0M
2023-07-13 67.88 68.22 67.88 68.22 0.0M
2023-07-12 67.86 68.04 67.86 68.04 0.0M
2023-07-11 68.04 68.06 67.92 68.06 0.0M
2023-07-10 67.22 67.22 67.22 67.22 0.0M
2023-07-07 68.78 68.78 67.74 68.20 0.0M
2023-07-06 69.60 69.60 68.58 68.58 0.0M
2023-07-05 69.88 69.88 69.06 69.26 0.0M
2023-07-04 68.92 69.68 68.92 69.02 0.0M
2023-07-03 69.70 69.72 68.60 69.12 0.0M
2023-06-30 68.32 68.32 68.32 68.32 0.0M
2023-06-29 68.80 68.80 68.26 68.70 0.0M
2023-06-28 70.76 70.76 69.34 69.34 0.0M
2023-06-27 70.84 71.18 70.42 70.48 0.0M
2023-06-26 71.70 71.70 71.24 71.24 0.0M
2023-06-23 70.24 71.68 70.24 71.60 0.0M
2023-06-22 70.58 70.80 70.58 70.80 0.0M
2023-06-21 71.08 71.44 71.08 71.22 0.0M
2023-06-20 70.38 71.38 70.38 71.38 0.0M
2023-06-19 71.56 71.56 70.92 70.92 0.0M
2023-06-16 70.34 71.84 70.34 71.84 0.0M
2023-06-15 69.94 70.48 69.94 70.48 0.0M
2023-06-14 70.38 70.70 69.64 69.84 0.0M
2023-06-13 70.44 70.44 69.00 69.00 0.0M
2023-06-12 70.76 70.76 70.54 70.60 0.0M
2023-06-09 71.38 71.38 71.38 71.38 0.0M
2023-06-08 72.58 72.58 71.86 71.86 0.0M
2023-06-07 73.68 73.86 72.88 72.88 0.0M
2023-06-06 73.30 74.12 73.30 73.68 0.0M
2023-06-05 73.36 73.92 73.36 73.72 0.0M
2023-06-02 73.92 73.92 73.58 73.92 0.0M
2023-06-01 73.24 73.90 73.24 73.90 0.0M
2023-05-31 72.50 73.80 72.50 72.84 0.0M
2023-05-30 74.52 74.52 72.94 73.28 0.0M
2023-05-29 74.68 75.30 74.68 75.30 0.0M
2023-05-26 73.80 73.80 73.60 73.60 0.0M
2023-05-25 73.50 74.14 73.14 73.22 0.0M
2023-05-24 74.62 74.62 73.26 73.62 0.0M
2023-05-23 75.32 75.62 74.96 74.96 0.0M
2023-05-22 75.02 75.74 75.02 75.26 0.0M
2023-05-19 75.44 75.62 75.44 75.62 0.0M
2023-05-18 75.10 75.86 75.10 75.86 0.0M
2023-05-17 75.94 75.94 75.20 75.20 0.0M
2023-05-16 75.44 76.02 75.12 75.44 0.0M
2023-05-15 74.66 75.50 74.66 75.50 0.0M
2023-05-12 74.34 74.90 74.34 74.64 0.0M
2023-05-11 74.48 74.88 74.44 74.44 0.0M
2023-05-10 74.92 74.92 74.12 74.12 0.0M
2023-05-09 74.22 75.06 74.22 74.86 0.0M
2023-05-08 73.86 74.06 73.86 74.02 0.0M
2023-05-05 74.56 74.56 73.94 73.94 0.0M
2023-05-04 73.98 74.88 73.48 74.88 0.0M
2023-05-03 73.82 74.54 73.82 74.54 0.0M
2023-05-02 74.14 74.14 73.12 73.86 0.0M
2023-04-28 72.04 74.08 72.04 74.08 0.0M
2023-04-27 71.42 72.46 71.42 71.82 0.0M
2023-04-26 73.62 73.62 72.38 72.38 0.0M
2023-04-25 73.68 74.16 73.58 73.58 0.0M
2023-04-24 73.56 74.46 73.56 74.10 0.0M
2023-04-21 73.88 74.38 73.88 74.20 0.0M
2023-04-20 72.60 73.86 72.60 73.84 0.0M
2023-04-19 72.88 73.54 72.88 73.06 0.0M
2023-04-18 72.48 73.30 72.48 72.82 0.0M
2023-04-17 71.94 73.02 71.94 72.46 0.0M
2023-04-14 71.28 71.84 71.28 71.84 0.0M
2023-04-13 71.54 72.30 71.38 71.38 0.0M
2023-04-12 71.30 71.76 71.30 71.76 0.0M
2023-04-11 72.50 72.50 71.02 71.02 0.0M
2023-04-06 71.74 71.74 71.70 71.74 0.0M
2023-04-05 71.56 73.10 71.56 73.10 0.0M
2023-04-04 71.48 72.02 71.48 72.00 0.0M
2023-04-03 70.20 71.36 70.20 71.36 0.0M
2023-03-31 70.60 72.10 70.60 71.10 0.0M
2023-03-30 71.30 71.30 70.30 70.90 0.0M
2023-03-29 70.40 70.70 70.40 70.50 0.0M
2023-03-28 70.60 70.60 70.00 70.20 0.0M
2023-03-27 70.30 70.70 70.30 70.40 0.0M
2023-03-24 68.00 70.60 68.00 70.60 0.0M
2023-03-23 68.50 68.50 68.30 68.30 0.0M
2023-03-22 67.90 68.50 67.90 68.50 0.0M
2023-03-21 67.20 67.70 67.20 67.70 0.0M
2023-03-20 65.90 67.30 65.90 67.30 0.0M
2023-03-17 67.60 67.70 66.60 66.90 0.0M
2023-03-16 67.60 67.80 67.40 67.40 0.0M
2023-03-15 66.40 66.70 66.40 66.70 0.0M
2023-03-14 65.90 66.70 65.90 66.70 0.0M
2023-03-13 66.20 66.40 66.00 66.00 0.0M
2023-03-10 65.60 66.30 65.60 66.00 0.0M
2023-03-09 65.70 66.50 65.70 66.50 0.0M
2023-03-08 65.80 66.40 65.80 66.00 0.0M
2023-03-07 66.30 66.30 65.70 65.70 0.0M
2023-03-06 67.00 67.00 66.00 66.20 0.0M
2023-03-03 67.60 67.60 66.90 66.90 0.0M
2023-03-02 66.50 67.60 66.50 67.20 0.0M
2023-03-01 66.90 67.40 66.90 67.40 0.0M
2023-02-28 67.80 67.80 66.60 66.60 0.0M
2023-02-27 66.80 67.10 66.80 67.10 0.0M
2023-02-24 65.30 67.00 65.30 66.50 0.0M
2023-02-23 66.60 66.90 66.60 66.90 0.0M
2023-02-22 66.00 66.60 66.00 66.60 0.0M
2023-02-21 64.90 66.10 64.90 65.60 0.0M
2023-02-20 65.60 66.20 64.60 65.10 0.0M
2023-02-17 64.70 65.50 64.70 65.50 0.0M
2023-02-16 66.30 66.30 65.20 65.40 0.0M
2023-02-15 65.20 66.20 65.20 66.20 0.0M
2023-02-14 66.20 66.30 66.00 66.00 0.0M
2023-02-13 65.10 66.10 65.10 65.80 0.0M
2023-02-10 65.00 65.00 65.00 65.00 0.0M
2023-02-09 65.70 65.70 64.90 65.20 0.0M
2023-02-08 65.50 65.60 64.80 65.10 0.0M
2023-02-07 65.30 65.50 65.30 65.50 0.0M
2023-02-06 64.80 66.20 64.80 66.20 0.0M
2023-02-03 64.70 65.70 64.70 65.70 0.0M
2023-02-02 65.00 65.00 63.80 63.80 0.0M
2023-02-01 66.30 66.30 65.30 65.30 0.0M
2023-01-31 65.80 66.30 65.80 66.30 0.0M
2023-01-30 64.90 66.70 63.00 66.70 0.0M
2023-01-27 65.00 65.10 64.50 64.50 0.0M
2023-01-26 65.20 65.40 65.00 65.10 0.0M
2023-01-25 65.30 65.50 65.20 65.50 0.0M
2023-01-24 66.40 66.50 65.60 65.60 0.0M
2023-01-23 67.60 67.60 66.40 66.50 0.0M
2023-01-20 67.50 68.10 67.10 67.30 0.0M
2023-01-19 67.10 67.10 67.10 67.10 0.0M
2023-01-18 68.50 68.50 67.50 67.50 0.0M
2023-01-17 68.00 68.30 68.00 68.30 0.0M
2023-01-16 68.10 68.30 68.00 68.00 0.0M
2023-01-13 67.20 68.10 67.20 68.10 0.0M
2023-01-12 67.80 68.00 67.80 68.00 0.0M
2023-01-11 67.40 68.50 67.40 68.30 0.0M
2023-01-10 66.70 68.10 66.70 68.10 0.0M
2023-01-09 67.70 68.30 67.70 68.10 0.0M
2023-01-06 66.70 67.70 66.70 67.70 0.0M
2023-01-05 66.00 67.10 66.00 66.90 0.0M
2023-01-04 66.80 67.00 66.00 66.00 0.0M
2023-01-03 65.60 67.10 65.60 67.10 0.0M
2023-01-02 66.20 67.20 66.00 67.20 0.0M