法拉利汽车公司

RACE
🏛️ 德国 →
426.80
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
2022-12-30 202.00 202.00 201.50 201.90 0.0M
2022-12-29 198.85 202.90 198.85 202.90 0.0M
2022-12-28 199.00 199.65 198.30 199.05 0.0M
2022-12-27 199.75 200.30 198.00 199.00 0.0M
2022-12-23 199.50 199.50 198.30 198.80 0.0M
2022-12-22 203.60 203.60 199.30 199.30 0.0M
2022-12-21 202.10 202.80 201.50 202.30 0.0M
2022-12-20 202.00 202.40 200.80 201.40 0.0M
2022-12-19 207.30 207.30 204.60 204.60 0.0M
2022-12-16 208.50 208.50 206.60 206.60 0.0M
2022-12-15 212.00 212.70 207.20 209.00 0.0M
2022-12-14 211.40 212.20 210.90 211.70 0.0M
2022-12-13 212.20 216.00 212.20 212.20 0.0M
2022-12-12 209.50 211.50 209.50 210.30 0.0M
2022-12-09 210.00 210.00 208.60 209.50 0.0M
2022-12-08 210.40 210.40 207.80 208.80 0.0M
2022-12-07 210.20 211.10 209.70 210.10 0.0M
2022-12-06 214.30 214.90 210.20 210.20 0.0M
2022-12-05 214.40 215.60 214.20 215.30 0.0M
2022-12-02 215.00 217.00 213.20 214.60 0.0M
2022-12-01 214.00 216.10 213.90 216.00 0.0M
2022-11-30 208.80 212.40 208.40 212.10 0.0M
2022-11-29 209.30 209.50 207.40 208.40 0.0M
2022-11-28 210.90 211.40 209.60 210.30 0.0M
2022-11-25 211.50 212.00 209.70 209.70 0.0M
2022-11-24 209.00 211.20 209.00 210.40 0.0M
2022-11-23 209.10 210.60 208.90 210.50 0.0M
2022-11-22 206.50 210.80 206.50 210.20 0.0M
2022-11-21 207.70 210.00 207.70 209.80 0.0M
2022-11-18 204.60 208.20 204.10 208.20 0.0M
2022-11-17 207.40 207.40 204.40 205.80 0.0M
2022-11-16 207.80 207.80 204.80 205.60 0.0M
2022-11-15 208.00 208.30 206.80 208.00 0.0M
2022-11-14 210.10 210.10 207.60 207.60 0.0M
2022-11-11 211.90 212.20 208.80 209.70 0.0M
2022-11-10 202.10 210.20 201.30 209.10 0.0M
2022-11-09 204.00 204.00 201.20 202.90 0.0M
2022-11-08 199.25 204.70 198.65 204.40 0.0M
2022-11-07 199.85 201.40 197.95 200.40 0.0M
2022-11-04 198.90 204.50 198.55 201.10 0.0M
2022-11-03 194.15 196.55 193.00 196.55 0.0M
2022-11-02 198.25 203.00 192.65 196.75 0.0M
2022-11-01 200.60 202.50 198.40 199.00 0.0M
2022-10-31 198.15 200.00 195.30 199.80 0.0M
2022-10-28 196.75 198.85 195.75 198.85 0.0M
2022-10-27 198.85 199.20 196.80 197.50 0.0M
2022-10-26 196.85 197.95 195.45 197.95 0.0M
2022-10-25 193.60 199.35 193.20 199.15 0.0M
2022-10-24 191.05 194.75 189.55 193.95 0.0M
2022-10-21 191.10 191.10 187.80 189.85 0.0M
2022-10-20 192.80 193.05 191.30 192.25 0.0M
2022-10-19 193.05 193.80 191.90 192.25 0.0M
2022-10-18 193.70 195.70 193.30 193.30 0.0M
2022-10-17 187.55 192.25 186.05 191.65 0.0M
2022-10-14 189.45 190.35 185.70 188.95 0.0M
2022-10-13 189.20 189.80 183.55 187.35 0.0M
2022-10-12 189.55 191.35 188.30 189.10 0.0M
2022-10-11 186.20 190.25 186.10 190.20 0.0M
2022-10-10 188.85 191.00 187.65 187.65 0.0M
2022-10-07 193.50 193.80 189.85 189.85 0.0M
2022-10-06 194.75 196.80 193.20 194.45 0.0M
2022-10-05 193.95 194.20 190.85 193.40 0.0M
2022-10-04 191.10 196.40 191.10 196.40 0.0M
2022-10-03 189.65 189.75 185.30 189.40 0.0M
2022-09-30 190.90 191.80 189.30 191.70 0.0M
2022-09-29 193.05 193.05 188.60 190.00 0.0M
2022-09-28 195.60 195.60 192.20 195.00 0.0M
2022-09-27 196.25 199.80 196.25 196.50 0.0M
2022-09-26 192.40 196.45 191.45 194.40 0.0M
2022-09-23 191.60 191.65 188.50 190.20 0.0M
2022-09-22 194.75 195.80 191.85 191.85 0.0M
2022-09-21 195.15 196.05 194.20 196.05 0.0M
2022-09-20 197.60 198.25 192.25 193.50 0.0M
2022-09-19 195.90 197.65 194.90 196.95 0.0M
2022-09-16 195.15 197.20 194.85 196.55 0.0M
2022-09-15 201.20 201.20 198.75 199.45 0.0M
2022-09-14 198.60 201.20 198.60 200.10 0.0M
2022-09-13 201.00 202.20 195.05 195.40 0.0M
2022-09-12 195.25 200.00 195.25 199.95 0.0M
2022-09-09 194.00 197.95 194.00 195.30 0.0M
2022-09-08 194.85 194.85 190.55 194.40 0.0M
2022-09-07 191.30 194.95 191.30 194.20 0.0M
2022-09-06 191.35 192.50 189.70 191.70 0.0M
2022-09-05 191.50 192.00 189.75 190.30 0.0M
2022-09-02 193.40 197.35 193.40 196.40 0.0M
2022-09-01 191.60 194.30 191.55 191.95 0.0M
2022-08-31 196.35 196.55 192.50 193.15 0.0M
2022-08-30 198.75 200.40 194.80 195.70 0.0M
2022-08-29 197.05 199.50 196.95 198.65 0.0M
2022-08-26 205.80 205.80 200.00 200.10 0.0M
2022-08-25 205.60 206.80 203.90 205.50 0.0M
2022-08-24 201.90 205.40 201.80 205.40 0.0M
2022-08-23 202.70 204.30 202.20 203.40 0.0M
2022-08-22 204.70 205.30 202.00 202.80 0.0M
2022-08-19 207.80 207.80 205.00 205.30 0.0M
2022-08-18 207.10 208.70 207.10 208.70 0.0M
2022-08-17 210.00 210.10 206.20 206.40 0.0M
2022-08-16 210.70 210.70 206.10 207.90 0.0M
2022-08-15 212.00 212.50 208.50 210.50 0.0M
2022-08-12 209.60 210.30 208.50 208.90 0.0M
2022-08-11 208.40 210.90 207.60 210.20 0.0M
2022-08-10 206.30 210.60 205.90 208.50 0.0M
2022-08-09 210.90 210.90 206.00 206.80 0.0M
2022-08-08 209.80 211.00 207.90 210.60 0.0M
2022-08-05 210.50 213.00 207.80 208.30 0.0M
2022-08-04 212.90 215.60 210.10 210.80 0.0M
2022-08-03 207.80 212.20 203.70 212.20 0.0M
2022-08-02 203.20 210.00 202.00 209.30 0.0M
2022-08-01 206.50 209.50 206.20 207.00 0.0M
2022-07-29 203.90 207.00 203.80 206.30 0.0M
2022-07-28 196.90 203.60 196.70 203.30 0.0M
2022-07-27 193.85 196.95 193.85 196.20 0.0M
2022-07-26 198.05 198.05 194.05 194.50 0.0M
2022-07-25 196.45 199.25 196.45 198.20 0.0M
2022-07-22 196.60 199.45 195.45 197.65 0.0M
2022-07-21 191.60 197.60 190.75 197.10 0.0M
2022-07-20 195.55 195.90 190.60 193.35 0.0M
2022-07-19 192.75 196.70 191.05 195.90 0.0M
2022-07-18 192.90 196.55 192.20 194.90 0.0M
2022-07-15 189.00 192.80 187.95 192.80 0.0M
2022-07-14 187.75 190.50 186.20 188.45 0.0M
2022-07-13 189.25 189.85 184.55 189.05 0.0M
2022-07-12 189.15 191.40 187.95 189.90 0.0M
2022-07-11 189.30 191.70 189.30 191.70 0.0M
2022-07-08 189.50 191.00 186.40 190.75 0.0M
2022-07-07 186.50 190.00 186.25 189.00 0.0M
2022-07-06 184.05 185.90 182.80 184.10 0.0M
2022-07-05 182.00 184.20 179.60 182.35 0.0M
2022-07-04 180.70 182.15 179.25 181.90 0.0M
2022-07-01 173.95 178.35 173.75 177.60 0.0M
2022-06-30 174.75 175.00 172.15 174.85 0.0M
2022-06-29 175.55 176.10 172.90 176.10 0.0M
2022-06-28 178.35 180.35 177.50 178.95 0.0M
2022-06-27 180.65 182.00 176.85 177.70 0.0M
2022-06-24 175.30 180.60 174.40 179.50 0.0M
2022-06-23 174.00 176.50 171.40 176.20 0.0M
2022-06-22 171.35 175.35 170.55 174.00 0.0M
2022-06-21 172.15 175.60 172.15 174.95 0.0M
2022-06-20 167.50 172.35 167.25 171.45 0.0M
2022-06-17 168.00 170.65 166.00 167.25 0.0M
2022-06-16 166.85 171.85 163.15 167.25 0.0M
2022-06-15 165.25 168.30 164.85 168.30 0.0M
2022-06-14 166.20 166.60 161.55 162.60 0.0M
2022-06-13 169.55 171.30 164.95 166.25 0.0M
2022-06-10 176.50 177.20 172.30 173.75 0.0M
2022-06-09 177.95 181.10 176.40 176.55 0.0M
2022-06-08 179.15 181.20 177.90 180.95 0.0M
2022-06-07 178.10 179.90 176.00 176.90 0.0M
2022-06-06 178.90 181.10 177.75 180.70 0.0M
2022-06-03 183.10 183.10 177.80 177.80 0.0M
2022-06-02 178.85 181.85 177.70 181.60 0.0M
2022-06-01 180.80 180.85 176.00 177.70 0.0M
2022-05-31 186.00 186.20 180.80 181.30 0.0M
2022-05-30 188.00 190.00 187.15 189.65 0.0M
2022-05-27 184.10 187.70 183.10 187.25 0.0M
2022-05-26 178.60 183.90 178.25 183.90 0.0M
2022-05-25 177.10 178.90 175.45 178.35 0.0M
2022-05-24 176.50 178.95 176.30 176.30 0.0M
2022-05-23 180.50 180.50 175.10 177.80 0.0M
2022-05-20 176.75 184.20 176.75 181.70 0.0M
2022-05-19 173.60 177.40 171.35 177.15 0.0M
2022-05-18 182.70 182.95 176.25 177.05 0.0M
2022-05-17 180.90 182.80 180.70 182.80 0.0M
2022-05-16 185.70 185.85 180.00 180.75 0.0M
2022-05-13 181.50 186.60 181.15 186.10 0.0M
2022-05-12 177.70 182.95 176.80 182.30 0.0M
2022-05-11 181.10 184.15 179.20 184.15 0.0M
2022-05-10 184.00 184.40 179.00 179.60 0.0M
2022-05-09 187.55 187.55 181.65 181.85 0.0M
2022-05-06 188.70 189.95 184.70 189.70 0.0M
2022-05-05 196.50 198.00 191.40 191.70 0.0M
2022-05-04 203.30 204.60 193.00 193.10 0.0M
2022-05-03 201.40 203.90 201.40 203.70 0.0M
2022-05-02 202.00 202.00 194.35 198.55 0.0M
2022-04-29 205.30 205.40 201.80 203.10 0.0M
2022-04-28 199.25 201.70 198.95 201.50 0.0M
2022-04-27 193.85 197.95 190.95 196.75 0.0M
2022-04-26 197.65 199.65 191.70 191.70 0.0M
2022-04-25 193.30 196.35 192.25 195.50 0.0M
2022-04-22 199.95 201.10 197.20 197.20 0.0M
2022-04-21 204.30 207.40 203.00 204.30 0.0M
2022-04-20 206.00 207.60 204.80 205.10 0.0M
2022-04-19 204.50 205.50 201.50 205.30 0.0M
2022-04-14 204.90 207.60 204.80 206.00 0.0M
2022-04-13 205.40 205.40 200.90 205.20 0.0M
2022-04-12 202.70 208.00 202.50 206.10 0.0M
2022-04-11 204.30 204.30 199.65 201.70 0.0M
2022-04-08 204.10 204.50 200.80 203.00 0.0M
2022-04-07 203.50 205.50 199.95 199.95 0.0M
2022-04-06 206.10 207.30 199.85 201.50 0.0M
2022-04-05 211.50 212.20 206.90 207.20 0.0M
2022-04-04 201.00 211.00 199.00 209.50 0.0M
2022-04-01 198.65 200.50 197.10 199.80 0.0M
2022-03-31 201.50 202.30 199.05 199.20 0.0M
2022-03-30 200.70 201.90 198.35 200.70 0.0M
2022-03-29 196.80 202.40 195.95 199.60 0.0M
2022-03-28 193.45 197.65 193.25 194.65 0.0M
2022-03-25 192.70 195.50 191.30 192.15 0.0M
2022-03-24 191.65 194.00 190.40 192.45 0.0M
2022-03-23 192.85 193.20 189.30 190.60 0.0M
2022-03-22 189.20 194.85 189.15 193.05 0.0M
2022-03-21 189.30 191.20 187.65 188.30 0.0M
2022-03-18 188.35 189.60 184.65 189.25 0.0M
2022-03-17 189.40 190.80 185.00 188.00 0.0M
2022-03-16 182.45 187.85 182.45 187.85 0.0M
2022-03-15 175.40 177.70 173.40 177.70 0.0M
2022-03-14 176.60 179.25 175.90 177.70 0.0M
2022-03-11 173.20 180.45 172.30 175.05 0.0M
2022-03-10 179.25 179.25 172.70 173.05 0.0M
2022-03-09 168.45 178.35 168.15 178.35 0.0M
2022-03-08 168.65 173.55 165.00 165.70 0.0M
2022-03-07 176.55 179.20 171.00 171.70 0.0M
2022-03-04 184.65 185.35 180.75 181.65 0.0M
2022-03-03 189.35 191.85 185.10 185.85 0.0M
2022-03-02 186.80 190.40 184.70 189.60 0.0M
2022-03-01 192.80 193.85 189.25 189.25 0.0M
2022-02-28 187.15 193.60 186.50 192.70 0.0M
2022-02-25 189.90 190.35 186.55 190.35 0.0M
2022-02-24 185.50 189.50 182.45 188.65 0.0M
2022-02-23 191.25 196.10 191.25 192.60 0.0M
2022-02-22 187.50 193.50 187.20 191.90 0.0M
2022-02-21 197.00 197.00 190.55 191.25 0.0M
2022-02-18 195.80 197.25 194.05 194.35 0.0M
2022-02-17 198.80 199.25 196.70 196.80 0.0M
2022-02-16 197.50 198.05 195.50 195.70 0.0M
2022-02-15 193.75 200.10 193.75 198.75 0.0M
2022-02-14 190.45 193.75 188.60 193.75 0.0M
2022-02-11 196.55 196.85 194.70 194.70 0.0M
2022-02-10 203.50 203.50 196.40 198.70 0.0M
2022-02-09 200.30 203.70 199.65 203.60 0.0M
2022-02-08 196.50 198.40 193.40 197.40 0.0M
2022-02-07 201.30 201.30 196.85 197.10 0.0M
2022-02-04 203.80 203.80 198.35 200.10 0.0M
2022-02-03 209.10 209.40 202.90 202.90 0.0M
2022-02-02 208.20 210.90 199.15 210.30 0.0M
2022-02-01 207.40 208.90 206.20 207.20 0.0M
2022-01-31 204.30 205.40 201.40 203.40 0.0M
2022-01-28 201.00 201.60 196.80 201.60 0.0M
2022-01-27 198.50 202.20 198.00 200.50 0.0M
2022-01-26 201.30 203.60 199.80 203.60 0.0M
2022-01-25 202.20 203.70 199.10 200.50 0.0M
2022-01-24 207.30 207.30 197.70 197.70 0.0M
2022-01-21 209.00 209.70 205.30 207.70 0.0M
2022-01-20 213.30 214.00 211.70 213.90 0.0M
2022-01-19 207.70 213.60 207.20 211.10 0.0M
2022-01-18 211.30 212.00 209.00 209.00 0.0M
2022-01-17 213.00 213.90 211.40 213.60 0.0M
2022-01-14 219.90 220.00 212.40 213.30 0.0M
2022-01-13 225.10 225.10 221.40 222.40 0.0M
2022-01-12 224.90 226.50 223.60 226.50 0.0M
2022-01-11 223.70 223.80 220.50 223.80 0.0M
2022-01-10 226.70 226.80 220.40 221.20 0.0M
2022-01-07 231.40 231.70 224.70 225.50 0.0M
2022-01-06 232.50 233.70 229.40 229.40 0.0M
2022-01-05 237.40 237.90 236.00 237.20 0.0M
2022-01-04 229.10 235.50 227.70 235.10 0.0M
2022-01-03 228.10 229.10 227.30 228.40 0.0M