安赛乐米塔尔集团

MT
🏛️ 德国 →
33.16
最后更新: 2025-10-07
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 31.47 31.52 31.47 31.52 0.8K
09:05 31.45 31.45 31.34 31.34 0.6K
09:10 31.29 31.29 31.28 31.28 0.0K
09:15 31.39 31.39 31.28 31.28 0.1K
09:20 31.37 31.37 31.37 31.37 0.1K
09:25 31.30 31.30 31.30 31.30 0.0K
09:30 31.37 31.37 31.37 31.37 0.1K
09:35 31.30 31.34 31.30 31.34 0.1K
09:45 31.30 31.30 31.30 31.30 0.0K
09:50 31.33 31.33 31.33 31.33 0.1K
09:55 31.30 31.30 31.30 31.30 0.0K
10:15 31.38 31.38 31.38 31.38 0.0K
10:20 31.40 31.40 31.39 31.39 0.2K
10:30 31.38 31.38 31.32 31.32 0.1K
10:35 31.32 31.40 31.32 31.40 0.0K
10:40 31.46 31.46 31.46 31.46 0.0K
11:10 31.37 31.37 31.37 31.37 0.1K
11:15 31.37 31.37 31.37 31.37 0.0K
11:25 31.35 31.35 31.35 31.35 0.0K
11:30 31.36 31.36 31.36 31.36 0.1K
11:45 31.33 31.33 31.33 31.33 0.0K
11:55 31.40 31.40 31.40 31.40 0.2K
12:05 31.38 31.38 31.38 31.38 0.0K
12:20 31.42 31.42 31.42 31.42 0.0K
12:25 31.41 31.41 31.41 31.41 0.0K
12:30 31.41 31.41 31.37 31.37 0.0K
12:55 31.33 31.33 31.33 31.33 0.1K
13:00 31.35 31.35 31.35 31.35 0.0K
13:15 31.37 31.37 31.37 31.37 0.0K
13:25 31.47 31.47 31.47 31.47 0.0K
13:30 31.48 31.51 31.48 31.51 0.0K
14:15 31.46 31.46 31.46 31.46 0.1K
14:25 31.43 31.43 31.43 31.43 0.0K
14:30 31.44 31.44 31.44 31.44 0.0K
14:35 31.49 31.49 31.49 31.49 2.1K
14:40 31.47 31.48 31.46 31.48 0.2K
14:45 31.48 31.49 31.48 31.49 2.1K
15:00 31.41 31.41 31.41 31.41 0.2K
15:05 31.39 31.39 31.39 31.39 0.0K
15:10 31.42 31.42 31.42 31.42 0.0K
15:15 31.43 31.44 31.43 31.44 0.0K
15:20 31.49 31.49 31.49 31.49 0.0K
15:25 31.47 31.47 31.45 31.45 0.6K
15:30 31.48 31.48 31.45 31.45 1.7K
15:35 31.42 31.42 31.42 31.42 0.0K
15:40 31.37 31.38 31.37 31.38 0.0K
15:45 31.32 31.32 31.32 31.32 0.2K
15:50 31.29 31.29 31.29 31.29 0.2K
15:55 31.27 31.27 31.27 31.27 0.0K
16:00 31.28 31.28 31.24 31.24 0.0K
16:05 31.19 31.22 31.19 31.22 0.0K
16:10 31.24 31.24 31.24 31.24 0.0K
16:15 31.23 31.23 31.20 31.20 0.0K
16:20 31.20 31.20 31.20 31.20 0.0K
16:30 31.45 31.45 31.41 31.41 0.2K
16:35 31.40 31.45 31.40 31.45 0.1K
16:40 31.42 31.50 31.42 31.50 0.5K
16:45 31.51 31.51 31.50 31.50 0.1K
16:55 31.44 31.44 31.43 31.43 0.0K
17:00 31.42 31.44 31.42 31.44 0.0K
17:05 31.43 31.46 31.42 31.42 0.8K
17:10 31.41 31.41 31.41 31.41 0.0K
17:15 31.41 31.41 31.41 31.41 0.0K
17:20 31.42 31.43 31.42 31.43 0.0K
17:25 31.43 31.43 31.43 31.43 0.0K
17:35 31.46 31.46 31.46 31.46 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 32.62 33.60 32.57 33.16 0.0M
2025-10-06 32.93 33.85 32.80 33.53 0.0M
2025-10-03 32.71 33.00 32.56 33.00 0.0M
2025-10-02 33.01 33.06 31.90 32.33 0.0M
2025-10-01 30.27 32.55 30.19 32.15 0.1M
2025-09-30 30.67 30.94 30.46 30.57 0.0M
2025-09-29 31.46 31.52 31.19 31.46 0.0M
2025-09-26 32.06 32.14 31.03 31.37 0.0M
2025-09-25 30.52 30.71 30.27 30.58 0.0M
2025-09-24 30.30 30.76 30.18 30.53 0.0M
2025-09-23 30.49 30.79 30.37 30.59 0.0M
2025-09-22 30.10 30.27 29.89 30.11 0.0M
2025-09-19 30.05 30.59 29.90 30.01 0.0M
2025-09-18 29.08 30.03 29.03 29.64 0.0M
2025-09-17 29.19 29.22 28.87 29.22 0.0M
2025-09-16 29.80 29.81 29.30 29.41 0.0M
2025-09-15 29.64 29.76 29.37 29.63 0.0M
2025-09-12 30.21 30.31 29.39 29.65 0.0M
2025-09-11 29.52 29.77 29.33 29.69 0.0M
2025-09-10 28.69 29.75 28.65 29.47 0.0M
2025-09-09 29.34 29.40 28.95 28.96 0.0M
2025-09-08 29.24 29.28 28.96 29.18 0.0M
2025-09-05 28.77 29.55 28.63 28.87 0.0M
2025-09-04 27.97 28.38 27.91 28.36 0.0M
2025-09-03 27.80 28.31 27.62 27.95 0.0M
2025-09-02 28.43 28.43 27.45 27.49 0.0M
2025-09-01 28.65 28.66 28.41 28.49 0.0M
2025-08-29 28.50 28.61 28.30 28.42 0.0M
2025-08-28 28.72 28.99 28.45 28.54 0.0M
2025-08-27 28.87 28.87 28.31 28.35 0.0M
2025-08-26 29.00 29.02 28.72 28.88 0.0M
2025-08-25 29.05 29.41 28.96 29.22 0.0M
2025-08-22 28.69 29.19 28.64 29.04 0.0M
2025-08-21 29.12 29.12 28.34 28.48 0.0M
2025-08-20 29.54 29.57 29.14 29.24 0.0M
2025-08-19 29.65 30.31 29.55 29.90 0.0M
2025-08-18 28.76 29.10 28.62 29.08 0.0M
2025-08-15 29.31 29.43 29.03 29.11 0.0M
2025-08-14 28.84 29.30 28.82 28.99 0.0M
2025-08-13 28.48 28.67 28.38 28.63 0.0M
2025-08-12 28.62 28.77 28.40 28.66 0.0M
2025-08-11 28.96 29.00 28.32 28.43 0.0M
2025-08-08 28.04 28.91 27.93 28.81 0.0M
2025-08-07 27.48 28.74 27.43 27.93 0.0M
2025-08-06 26.80 27.09 26.78 26.78 0.0M
2025-08-05 26.40 26.92 26.39 26.63 0.0M
2025-08-04 27.02 27.06 26.42 26.48 0.0M
2025-08-01 27.37 27.42 26.65 26.79 0.0M
2025-07-31 27.03 27.60 26.51 27.53 0.1M
2025-07-30 28.30 28.52 28.21 28.26 0.0M
2025-07-29 28.67 28.73 28.36 28.36 0.0M
2025-07-28 28.82 28.82 28.42 28.68 0.0M
2025-07-25 28.57 28.69 28.33 28.64 0.0M
2025-07-24 29.36 29.45 28.82 28.88 0.0M
2025-07-23 29.34 29.35 28.93 29.13 0.0M
2025-07-22 29.20 29.22 28.74 29.11 0.0M
2025-07-21 28.66 29.27 28.65 29.20 0.0M
2025-07-18 27.95 28.17 27.90 28.02 0.0M
2025-07-17 28.18 28.28 28.05 28.26 0.0M
2025-07-16 28.38 28.42 27.89 27.98 0.0M
2025-07-15 29.14 29.36 28.65 28.79 0.0M
2025-07-14 29.26 29.33 28.98 29.16 0.0M
2025-07-11 29.47 29.53 28.59 29.44 0.0M
2025-07-10 29.02 29.59 29.00 29.54 0.0M
2025-07-09 28.09 28.92 28.06 28.59 0.0M
2025-07-08 27.65 28.19 27.47 28.05 0.0M
2025-07-07 27.19 27.75 27.14 27.71 0.0M
2025-07-04 27.50 27.51 27.15 27.27 0.0M
2025-07-03 28.00 28.28 27.65 27.79 0.0M
2025-07-02 26.91 27.89 26.89 27.89 0.0M
2025-07-01 26.91 26.91 25.95 26.37 0.0M
2025-06-30 26.89 26.93 26.24 26.82 0.0M
2025-06-27 27.27 27.27 26.77 26.89 0.0M
2025-06-26 26.73 27.57 26.70 27.02 0.0M
2025-06-25 26.86 27.41 26.55 26.56 0.0M
2025-06-24 26.86 27.15 26.58 26.66 0.0M
2025-06-23 26.01 26.79 26.01 26.11 0.0M
2025-06-20 26.16 26.53 26.13 26.13 0.0M
2025-06-19 26.63 26.63 25.71 25.84 0.0M
2025-06-18 26.45 27.04 26.30 26.90 0.0M
2025-06-17 26.61 26.69 26.25 26.60 0.0M
2025-06-16 26.67 26.87 26.38 26.81 0.0M
2025-06-13 26.21 26.22 25.80 26.07 0.0M
2025-06-12 26.43 26.54 26.10 26.45 0.0M
2025-06-11 27.17 27.35 26.43 26.91 0.0M
2025-06-10 26.64 26.98 26.33 26.72 0.0M
2025-06-09 26.60 26.80 26.47 26.62 0.0M
2025-06-06 26.71 26.87 26.50 26.56 0.0M
2025-06-05 26.92 27.06 26.56 26.85 0.0M
2025-06-04 26.85 27.17 26.57 26.88 0.0M
2025-06-03 26.31 26.42 25.75 26.42 0.0M
2025-06-02 26.46 26.86 26.08 26.68 0.1M
2025-05-30 26.64 26.99 26.61 26.72 0.0M
2025-05-29 27.45 27.52 26.69 26.82 0.0M
2025-05-28 27.55 27.61 26.91 27.17 0.0M
2025-05-27 27.38 27.55 27.22 27.48 0.0M
2025-05-26 27.38 27.63 27.08 27.55 0.0M
2025-05-23 26.76 26.97 25.77 26.45 0.0M
2025-05-22 27.46 27.48 26.60 26.65 0.0M
2025-05-21 27.43 27.73 27.38 27.72 0.0M
2025-05-20 27.50 27.98 27.24 27.67 0.0M
2025-05-19 27.47 27.79 27.09 27.57 0.0M
2025-05-16 27.57 27.62 27.18 27.33 0.0M
2025-05-15 27.42 28.02 27.09 27.69 0.0M
2025-05-14 28.33 28.82 27.71 28.07 0.0M
2025-05-13 27.93 28.22 27.90 28.18 0.0M
2025-05-12 27.91 28.51 27.88 27.94 0.1M
2025-05-09 26.67 27.04 26.61 26.66 0.0M
2025-05-08 26.17 26.73 26.14 26.57 0.0M
2025-05-07 26.58 26.85 26.40 26.49 0.0M
2025-05-06 26.95 26.99 25.98 26.60 0.1M
2025-05-05 27.01 27.07 26.79 26.90 0.0M
2025-05-02 26.50 27.15 26.39 27.09 0.1M
2025-04-30 26.14 26.51 24.69 25.90 0.2M
2025-04-29 26.56 26.73 26.32 26.42 0.1M
2025-04-28 26.17 26.66 26.10 26.42 0.0M
2025-04-25 25.97 26.03 25.59 25.96 0.1M
2025-04-24 25.42 25.58 25.13 25.54 0.1M
2025-04-23 24.95 25.94 24.87 25.51 0.1M
2025-04-22 23.94 24.23 23.79 24.16 0.1M
2025-04-17 24.12 24.12 23.67 23.83 0.0M
2025-04-16 23.44 24.19 23.30 24.03 0.1M
2025-04-15 23.90 23.92 23.43 23.84 0.0M
2025-04-14 23.65 23.94 23.49 23.74 0.1M
2025-04-11 23.06 23.28 22.53 23.04 0.1M
2025-04-10 25.29 25.29 22.79 22.79 0.2M
2025-04-09 21.98 22.29 21.36 21.89 0.2M
2025-04-08 22.52 23.19 22.10 22.61 0.2M
2025-04-07 21.23 23.05 20.55 22.10 0.3M
2025-04-04 24.23 24.24 21.97 22.71 0.2M
2025-04-03 25.84 26.03 24.73 24.85 0.1M
2025-04-02 26.82 26.86 26.44 26.62 0.1M
2025-04-01 26.82 27.18 26.65 26.96 0.1M
2025-03-31 26.43 26.69 26.12 26.47 0.1M
2025-03-28 27.58 27.93 26.79 26.79 0.1M
2025-03-27 28.28 28.31 27.60 27.74 0.1M
2025-03-26 29.16 29.17 28.70 28.93 0.1M
2025-03-25 29.33 29.54 29.15 29.54 0.0M
2025-03-24 29.83 29.83 29.25 29.50 0.0M
2025-03-21 29.02 29.41 28.84 29.16 0.1M
2025-03-20 30.29 30.29 29.19 29.53 0.1M
2025-03-19 29.68 30.40 29.63 30.39 0.1M
2025-03-18 29.66 29.97 29.35 29.82 0.1M
2025-03-17 29.54 29.54 28.91 29.40 0.1M
2025-03-14 28.56 29.77 28.53 29.61 0.1M
2025-03-13 28.53 29.01 28.17 28.64 0.1M
2025-03-12 29.25 29.25 28.21 28.28 0.1M
2025-03-11 29.09 29.35 28.46 28.73 0.1M
2025-03-10 30.61 30.61 29.08 29.09 0.1M
2025-03-07 31.64 31.74 30.49 30.49 0.1M
2025-03-06 31.43 32.16 30.83 32.16 0.2M
2025-03-05 29.25 30.10 29.21 30.10 0.1M
2025-03-04 27.95 27.95 27.11 27.28 0.1M
2025-03-03 27.47 29.03 27.33 28.82 0.1M
2025-02-28 26.97 27.50 26.97 27.45 0.0M
2025-02-27 27.69 27.89 27.39 27.46 0.0M
2025-02-26 27.33 27.99 27.23 27.98 0.1M
2025-02-25 26.68 27.10 26.42 26.53 0.0M
2025-02-24 26.98 27.01 26.64 26.81 0.0M
2025-02-21 27.06 27.19 26.98 27.06 0.0M
2025-02-20 27.19 27.50 26.87 26.87 0.0M
2025-02-19 27.83 27.89 26.94 27.20 0.0M
2025-02-18 27.76 28.00 27.69 27.73 0.0M
2025-02-17 27.42 27.86 27.38 27.86 0.0M
2025-02-14 27.04 27.62 27.01 27.21 0.0M
2025-02-13 28.00 28.00 27.22 27.68 0.1M
2025-02-12 26.64 26.92 26.64 26.86 0.0M
2025-02-11 27.17 27.17 26.58 26.67 0.0M
2025-02-10 26.81 27.22 26.56 27.18 0.1M
2025-02-07 27.64 28.17 27.21 27.40 0.1M
2025-02-06 25.26 27.78 25.15 27.63 0.1M
2025-02-05 24.20 24.50 24.20 24.31 0.0M
2025-02-04 23.80 24.22 23.70 24.20 0.0M
2025-02-03 23.26 23.75 23.08 23.75 0.0M
2025-01-31 24.14 24.27 24.13 24.16 0.0M
2025-01-30 24.00 24.41 24.00 24.29 0.0M
2025-01-29 23.85 23.85 23.44 23.82 0.0M
2025-01-28 23.70 23.77 23.69 23.74 0.0M
2025-01-27 23.65 23.83 23.50 23.73 0.0M
2025-01-24 23.57 23.88 23.48 23.70 0.0M
2025-01-23 22.46 22.98 22.46 22.98 0.0M
2025-01-22 22.89 22.90 22.45 22.47 0.0M
2025-01-21 22.97 23.09 22.79 22.94 0.0M
2025-01-20 22.70 23.45 22.70 23.18 0.0M
2025-01-17 22.75 22.77 22.62 22.71 0.0M
2025-01-16 22.80 22.80 22.63 22.68 0.0M
2025-01-15 21.94 22.40 21.93 22.40 0.0M
2025-01-14 22.03 22.03 21.78 21.83 0.0M
2025-01-13 21.54 21.83 21.42 21.80 0.0M
2025-01-10 21.45 21.88 21.45 21.62 0.0M
2025-01-09 21.27 21.44 21.27 21.29 0.0M
2025-01-08 21.21 21.43 21.00 21.17 0.0M
2025-01-07 21.36 21.62 21.25 21.35 0.0M
2025-01-06 21.37 21.81 21.23 21.51 0.0M
2025-01-03 22.21 22.21 21.46 21.46 0.0M
2025-01-02 22.72 22.74 22.32 22.49 0.0M