联合信贷集团

CRDI
🏛️ 德国 →
63.81
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
09:00 64.02 64.02 64.02 64.02 0.3K
09:05 63.92 63.92 63.92 63.92 0.2K
09:15 63.94 63.94 63.94 63.94 0.2K
09:30 63.94 63.96 63.94 63.96 0.3K
10:05 63.58 63.58 63.52 63.52 0.5K
11:00 63.65 63.65 63.65 63.65 0.1K
11:05 63.82 63.82 63.82 63.82 0.1K
11:10 63.90 63.90 63.90 63.90 0.0K
11:20 63.99 63.99 63.99 63.99 0.1K
11:30 64.03 64.03 64.03 64.03 0.0K
11:55 64.01 64.01 64.01 64.01 0.0K
12:25 64.14 64.14 64.14 64.14 0.0K
13:10 63.94 63.94 63.94 63.94 0.1K
13:20 63.89 63.89 63.89 63.89 0.1K
13:30 63.86 63.86 63.86 63.86 0.0K
13:55 63.81 63.81 63.81 63.81 0.0K
14:05 63.83 63.83 63.83 63.83 0.0K
14:30 63.87 63.87 63.87 63.87 0.1K
14:50 63.96 63.96 63.96 63.96 0.0K
15:00 64.06 64.06 64.06 64.06 0.0K
15:20 64.02 64.02 64.02 64.02 0.0K
15:25 64.17 64.17 64.17 64.17 0.0K
15:40 64.09 64.09 64.09 64.09 0.1K
15:50 63.95 63.98 63.95 63.98 0.0K
15:55 63.97 63.97 63.97 63.97 0.0K
16:00 64.03 64.03 64.03 64.03 0.0K
16:05 63.88 63.88 63.88 63.88 0.1K
16:10 63.98 63.99 63.98 63.99 0.3K
16:20 63.91 63.91 63.91 63.91 0.0K
16:25 63.95 63.95 63.95 63.95 0.0K
16:35 63.87 63.87 63.87 63.87 0.0K
16:40 63.78 63.78 63.75 63.75 0.0K
16:45 63.72 63.72 63.72 63.72 0.0K
16:55 63.73 63.73 63.73 63.73 0.1K
17:10 63.80 63.80 63.80 63.80 0.1K
17:15 63.78 63.78 63.77 63.77 0.2K
17:20 63.77 63.77 63.77 63.77 0.0K
17:25 63.80 63.80 63.80 63.80 0.0K
17:30 63.34 63.34 63.34 63.34 0.1K
17:35 63.81 63.81 63.81 63.81 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 63.94 64.17 63.34 63.81 0.0M
2025-10-02 64.95 64.95 63.31 63.46 0.0M
2025-10-01 64.12 64.90 63.54 64.87 0.0M
2025-09-30 63.57 64.64 63.57 64.42 0.0M
2025-09-29 65.42 65.44 63.64 63.64 0.0M
2025-09-26 65.05 65.65 64.80 65.40 0.0M
2025-09-25 64.32 64.58 63.89 64.41 0.0M
2025-09-24 63.86 64.44 63.60 64.33 0.0M
2025-09-23 65.03 65.03 64.19 64.19 0.0M
2025-09-22 64.77 65.04 63.99 65.04 0.0M
2025-09-19 65.00 65.70 64.75 64.96 0.0M
2025-09-18 64.69 65.47 63.33 64.57 0.0M
2025-09-17 66.68 66.71 64.21 64.21 0.0M
2025-09-16 67.08 67.41 66.60 66.62 0.0M
2025-09-15 67.32 67.79 67.21 67.53 0.0M
2025-09-12 66.69 66.71 66.00 66.67 0.0M
2025-09-11 65.89 67.00 65.79 66.61 0.0M
2025-09-10 66.25 66.36 65.48 65.94 0.0M
2025-09-09 66.12 66.57 65.50 66.22 0.0M
2025-09-08 65.55 65.83 65.00 65.74 0.0M
2025-09-05 66.59 66.59 64.74 64.94 0.0M
2025-09-04 65.88 66.59 65.78 66.46 0.0M
2025-09-03 65.46 66.08 65.17 65.80 0.0M
2025-09-02 66.81 66.81 65.10 65.15 0.0M
2025-09-01 66.65 67.07 66.33 66.71 0.0M
2025-08-29 66.11 66.18 65.69 66.03 0.0M
2025-08-28 66.27 66.70 65.74 66.19 0.0M
2025-08-27 67.14 67.26 65.24 66.26 0.0M
2025-08-26 68.16 68.22 66.43 66.46 0.0M
2025-08-25 68.85 69.63 68.85 68.91 0.0M
2025-08-22 69.15 69.80 69.09 69.22 0.0M
2025-08-21 68.88 69.24 68.34 69.19 0.0M
2025-08-20 69.21 69.32 68.67 68.79 0.0M
2025-08-19 68.77 69.43 68.69 69.43 0.0M
2025-08-18 68.61 68.67 68.00 68.30 0.0M
2025-08-15 69.77 69.94 69.22 69.82 0.0M
2025-08-14 68.82 69.18 68.67 68.91 0.0M
2025-08-13 68.58 68.80 68.31 68.36 0.0M
2025-08-12 67.67 68.43 67.60 68.42 0.0M
2025-08-11 67.94 68.09 67.05 67.34 0.0M
2025-08-08 66.52 67.77 66.34 67.50 0.0M
2025-08-07 65.52 66.25 65.13 66.19 0.0M
2025-08-06 64.64 64.79 64.24 64.75 0.0M
2025-08-05 64.54 64.58 63.90 64.37 0.0M
2025-08-04 62.98 64.46 62.95 64.46 0.0M
2025-08-01 63.69 64.03 62.00 62.23 0.0M
2025-07-31 64.92 65.00 64.00 64.61 0.0M
2025-07-30 62.95 64.41 62.88 64.18 0.0M
2025-07-29 62.09 63.35 61.89 63.00 0.0M
2025-07-28 61.93 62.75 61.66 61.66 0.0M
2025-07-25 61.02 61.63 61.02 61.22 0.0M
2025-07-24 61.15 61.29 60.26 61.21 0.0M
2025-07-23 59.43 60.90 59.08 60.19 0.0M
2025-07-22 57.88 58.24 57.75 58.10 0.0M
2025-07-21 57.86 58.03 57.22 58.03 0.0M
2025-07-18 57.99 58.15 57.86 58.08 0.0M
2025-07-17 57.60 57.98 57.34 57.98 0.0M
2025-07-16 57.57 58.24 57.34 57.34 0.0M
2025-07-15 58.41 58.41 57.35 57.59 0.0M
2025-07-14 57.24 58.28 57.10 58.23 0.0M
2025-07-11 59.39 59.42 57.54 57.91 0.0M
2025-07-10 60.99 61.00 59.31 59.31 0.0M
2025-07-09 58.90 61.12 58.90 61.12 0.0M
2025-07-08 57.61 59.01 57.51 58.43 0.0M
2025-07-07 56.59 57.34 56.59 57.34 0.0M
2025-07-04 57.00 57.02 56.15 56.44 0.0M
2025-07-03 56.29 57.00 55.99 57.00 0.0M
2025-07-02 56.42 56.96 56.00 56.71 0.0M
2025-07-01 56.66 56.66 55.77 55.95 0.0M
2025-06-30 56.57 56.89 56.01 56.89 0.0M
2025-06-27 56.53 56.53 55.66 56.50 0.0M
2025-06-26 56.57 56.72 55.86 56.13 0.0M
2025-06-25 57.09 57.16 56.00 56.32 0.0M
2025-06-24 56.45 57.23 56.45 57.17 0.0M
2025-06-23 55.55 55.85 54.35 55.04 0.0M
2025-06-20 55.67 56.75 55.61 55.84 0.0M
2025-06-19 56.11 56.55 55.36 55.36 0.0M
2025-06-18 56.15 56.63 55.95 56.50 0.0M
2025-06-17 57.39 57.39 56.00 56.00 0.0M
2025-06-16 56.60 58.05 56.53 58.05 0.0M
2025-06-13 55.83 56.19 55.49 56.14 0.0M
2025-06-12 56.67 57.14 56.18 56.97 0.0M
2025-06-11 57.08 57.30 56.63 57.00 0.0M
2025-06-10 58.11 58.13 56.79 56.79 0.0M
2025-06-09 58.53 58.56 57.95 58.26 0.0M
2025-06-06 57.79 58.18 57.36 58.18 0.0M
2025-06-05 56.49 57.51 56.37 57.51 0.0M
2025-06-04 57.53 57.61 56.19 56.50 0.0M
2025-06-03 56.85 57.26 55.79 57.26 0.0M
2025-06-02 56.61 57.04 56.05 56.68 0.0M
2025-05-30 56.58 57.13 56.50 56.57 0.0M
2025-05-29 57.44 57.58 56.39 56.48 0.0M
2025-05-28 57.10 57.77 56.93 56.93 0.0M
2025-05-27 56.07 56.60 56.03 56.48 0.0M
2025-05-26 56.71 57.07 56.07 56.20 0.0M
2025-05-23 57.06 57.45 53.98 55.56 0.0M
2025-05-22 57.57 57.63 57.27 57.29 0.0M
2025-05-21 58.04 58.32 57.56 57.85 0.0M
2025-05-20 57.33 57.93 57.27 57.83 0.0M
2025-05-19 56.67 57.45 56.67 57.17 0.0M
2025-05-16 56.09 56.45 55.85 56.45 0.0M
2025-05-15 55.96 56.09 55.17 56.07 0.0M
2025-05-14 55.13 56.27 54.98 56.27 0.0M
2025-05-13 56.08 56.15 55.18 55.22 0.0M
2025-05-12 55.76 56.07 55.13 56.06 0.0M
2025-05-09 53.76 53.95 53.34 53.79 0.0M
2025-05-08 52.07 53.26 51.91 53.26 0.0M
2025-05-07 52.19 52.53 51.57 51.57 0.0M
2025-05-06 52.23 52.67 51.41 52.42 0.0M
2025-05-05 52.33 52.38 52.06 52.26 0.0M
2025-05-02 52.17 52.56 51.78 52.56 0.0M
2025-04-30 52.80 52.91 50.29 50.99 0.0M
2025-04-29 51.99 52.46 51.65 52.37 0.0M
2025-04-28 51.20 51.89 51.12 51.75 0.1M
2025-04-25 49.96 50.85 49.82 50.85 0.0M
2025-04-24 50.18 50.24 49.52 49.54 0.0M
2025-04-23 49.52 49.99 48.84 49.91 0.0M
2025-04-22 48.13 48.57 47.70 48.57 0.0M
2025-04-17 50.60 50.90 49.35 49.85 0.1M
2025-04-16 49.17 50.62 48.77 50.62 0.1M
2025-04-15 48.69 49.80 48.52 49.67 0.2M
2025-04-14 47.71 48.08 47.16 48.08 0.0M
2025-04-11 47.56 47.67 45.67 46.30 0.0M
2025-04-10 49.23 49.23 47.10 47.10 0.0M
2025-04-09 42.51 43.50 41.73 43.50 0.0M
2025-04-08 43.83 44.55 42.00 43.60 0.1M
2025-04-07 39.80 45.15 39.03 42.62 0.1M
2025-04-04 46.81 47.30 42.20 43.82 0.2M
2025-04-03 50.36 50.36 48.39 48.51 0.0M
2025-04-02 52.72 52.72 51.40 52.17 0.0M
2025-04-01 52.06 52.93 51.96 52.70 0.0M
2025-03-31 52.34 52.36 51.19 51.52 0.0M
2025-03-28 53.95 53.98 53.00 53.19 0.0M
2025-03-27 53.82 54.71 53.66 54.57 0.0M
2025-03-26 55.67 55.67 54.34 55.04 0.0M
2025-03-25 54.08 55.26 54.00 55.26 0.0M
2025-03-24 53.86 54.04 53.50 53.50 0.0M
2025-03-21 53.52 53.73 52.83 53.31 0.0M
2025-03-20 54.69 54.83 53.20 53.41 0.0M
2025-03-19 54.92 55.31 54.65 54.97 0.0M
2025-03-18 53.75 55.05 53.75 55.00 0.0M
2025-03-17 52.61 53.77 52.55 53.65 0.0M
2025-03-14 50.70 52.96 50.55 52.73 0.0M
2025-03-13 51.79 52.21 51.05 51.08 0.0M
2025-03-12 51.08 52.57 51.08 51.93 0.0M
2025-03-11 51.68 51.79 50.13 50.43 0.0M
2025-03-10 53.46 53.51 50.79 51.58 0.0M
2025-03-07 53.78 54.58 53.24 53.36 0.0M
2025-03-06 54.76 54.97 53.08 54.52 0.0M
2025-03-05 51.13 53.65 51.13 53.46 0.0M
2025-03-04 51.28 51.30 49.06 49.74 0.0M
2025-03-03 50.62 52.05 50.12 52.00 0.0M
2025-02-28 50.47 50.65 50.25 50.60 0.0M
2025-02-27 50.44 50.83 50.39 50.83 0.0M
2025-02-26 49.91 50.84 49.88 50.84 0.0M
2025-02-25 48.20 49.29 48.17 49.29 0.0M
2025-02-24 47.43 48.21 47.01 47.99 0.0M
2025-02-21 47.75 47.89 47.35 47.77 0.0M
2025-02-20 47.99 48.20 47.57 47.81 0.0M
2025-02-19 48.72 48.90 47.90 47.90 0.0M
2025-02-18 47.71 48.38 47.69 48.38 0.0M
2025-02-17 47.10 48.16 47.10 47.59 0.0M
2025-02-14 46.55 47.24 46.43 46.85 0.0M
2025-02-13 46.79 46.79 45.50 46.11 0.0M
2025-02-12 47.45 47.77 46.49 46.59 0.0M
2025-02-11 46.13 46.88 45.50 46.88 0.1M
2025-02-10 47.02 47.64 46.82 47.27 0.0M
2025-02-07 46.46 47.01 46.26 47.01 0.0M
2025-02-06 44.85 46.26 44.85 46.22 0.0M
2025-02-05 44.52 44.66 44.26 44.64 0.0M
2025-02-04 44.40 44.63 43.72 44.63 0.0M
2025-02-03 43.77 44.16 43.65 44.08 0.0M
2025-01-31 44.84 44.92 44.35 44.45 0.0M
2025-01-30 45.11 45.15 44.47 44.83 0.0M
2025-01-29 44.50 44.85 44.14 44.85 0.0M
2025-01-28 43.99 44.79 43.86 44.26 0.0M
2025-01-27 43.49 44.28 43.28 43.84 0.0M
2025-01-24 44.09 44.73 43.74 43.74 0.0M
2025-01-23 42.68 43.54 42.67 43.50 0.0M
2025-01-22 42.73 43.00 42.40 42.44 0.0M
2025-01-21 43.17 43.41 42.64 42.81 0.0M
2025-01-20 42.89 43.27 42.84 43.10 0.0M
2025-01-17 42.11 42.46 41.90 42.46 0.0M
2025-01-16 42.13 42.46 41.90 41.90 0.0M
2025-01-15 41.21 41.77 40.98 41.77 0.0M
2025-01-14 40.80 41.00 40.55 40.91 0.0M
2025-01-13 40.00 40.30 39.52 40.29 0.0M
2025-01-10 40.59 40.70 40.00 40.01 0.0M
2025-01-09 40.30 40.72 40.05 40.56 0.0M
2025-01-08 39.90 40.58 39.90 40.58 0.0M
2025-01-07 39.45 39.77 38.83 39.65 0.0M
2025-01-06 38.54 39.57 38.30 39.53 0.0M
2025-01-03 38.37 38.59 38.22 38.34 0.0M
2025-01-02 38.78 38.78 37.05 38.37 0.0M