法拉利汽车公司

RACE
🏛️ 德国 →
428.00
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
07:55 427.80 427.80 427.80 427.80 0.1K
08:00 426.70 429.90 426.70 429.90 0.0K
08:10 428.80 428.90 426.70 426.70 0.1K
08:40 426.40 426.40 426.40 426.40 0.0K
09:00 428.90 428.90 428.90 428.90 0.0K
09:05 429.30 429.30 429.30 429.30 0.0K
09:30 426.30 426.50 426.30 426.50 0.0K
09:35 426.10 426.10 426.00 426.00 0.0K
09:45 427.00 427.00 427.00 427.00 0.0K
10:10 424.40 424.40 424.40 424.40 0.0K
10:15 424.40 425.00 424.40 425.00 0.0K
10:20 425.00 425.60 425.00 425.60 0.0K
11:15 425.10 425.10 425.10 425.10 0.0K
11:20 425.00 425.00 425.00 425.00 0.0K
12:20 425.00 425.00 425.00 425.00 0.0K
12:30 424.50 424.50 424.50 424.50 0.0K
12:35 423.90 423.90 423.90 423.90 0.0K
13:00 423.80 423.80 423.80 423.80 0.0K
13:05 423.20 423.20 423.20 423.20 0.0K
13:40 423.20 423.20 423.20 423.20 0.0K
14:15 424.00 424.00 424.00 424.00 0.0K
15:00 422.90 422.90 422.90 422.90 0.0K
15:25 425.00 425.00 425.00 425.00 0.0K
15:35 425.70 425.70 425.00 425.00 0.0K
16:00 427.40 427.40 426.50 426.50 0.0K
16:55 426.90 426.90 426.90 426.90 0.0K
17:05 427.10 427.10 426.10 426.10 0.0K
17:15 426.20 426.20 426.20 426.20 0.0K
17:25 425.90 426.20 425.90 426.10 0.0K
17:35 427.70 427.70 427.70 427.70 0.0K
17:45 427.90 427.90 427.20 427.20 0.0K
17:55 427.50 427.50 427.50 427.50 0.0K
18:05 428.00 428.00 428.00 428.00 0.0K
18:10 428.10 428.10 428.10 428.10 0.0K
18:35 427.60 427.60 427.60 427.60 0.0K
19:05 428.00 428.00 428.00 428.00 0.0K
22:00 428.00 428.00 428.00 428.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 429.10 429.90 422.90 428.00 0.0M
2025-10-02 420.90 428.80 417.50 428.70 0.0M
2025-10-01 412.80 417.10 409.40 417.10 0.0M
2025-09-30 412.60 413.30 408.90 412.80 0.0M
2025-09-29 404.20 411.90 404.20 411.50 0.0M
2025-09-26 407.40 409.50 403.90 406.90 0.0M
2025-09-25 407.60 411.50 403.00 403.80 0.0M
2025-09-24 414.90 415.10 406.80 408.70 0.0M
2025-09-23 404.10 415.70 404.10 412.90 0.0M
2025-09-22 409.90 409.90 400.90 406.30 0.0M
2025-09-19 409.00 413.40 404.90 406.80 0.0M
2025-09-18 400.00 411.90 397.50 411.60 0.0M
2025-09-17 403.10 404.30 394.70 397.90 0.0M
2025-09-16 413.10 420.00 404.90 406.50 0.0M
2025-09-15 409.60 410.00 405.00 406.30 0.0M
2025-09-12 407.00 410.70 404.00 407.00 0.0M
2025-09-11 402.90 410.70 402.90 407.50 0.0M
2025-09-10 411.20 413.90 404.00 404.00 0.0M
2025-09-09 408.50 411.00 405.00 409.40 0.0M
2025-09-08 421.10 421.60 407.10 408.10 0.0M
2025-09-05 422.60 424.80 417.00 419.40 0.0M
2025-09-04 424.70 428.40 421.90 426.10 0.0M
2025-09-03 419.40 425.60 417.80 423.80 0.0M
2025-09-02 414.90 422.00 412.10 422.00 0.0M
2025-09-01 409.40 415.00 408.00 415.00 0.0M
2025-08-29 405.00 412.40 404.10 408.00 0.0M
2025-08-28 405.80 413.50 404.10 408.40 0.0M
2025-08-27 401.00 409.00 401.00 404.40 0.0M
2025-08-26 403.40 405.20 400.10 401.40 0.0M
2025-08-25 401.80 405.00 400.10 403.80 0.0M
2025-08-22 402.00 407.10 400.00 401.90 0.0M
2025-08-21 403.70 404.00 398.10 401.30 0.0M
2025-08-20 402.30 407.70 400.00 401.50 0.0M
2025-08-19 398.50 405.10 397.40 402.80 0.0M
2025-08-18 392.00 399.90 392.00 397.80 0.0M
2025-08-15 399.30 402.70 392.40 393.20 0.0M
2025-08-14 385.00 398.60 383.10 398.50 0.0M
2025-08-13 383.60 386.30 379.90 386.10 0.0M
2025-08-12 382.00 383.20 377.10 382.00 0.0M
2025-08-11 383.60 385.10 380.20 381.00 0.0M
2025-08-08 387.70 387.80 380.10 381.00 0.0M
2025-08-07 378.20 385.00 377.90 385.00 0.0M
2025-08-06 384.50 389.30 376.50 380.70 0.0M
2025-08-05 379.90 388.80 378.20 383.60 0.0M
2025-08-04 384.00 386.40 375.60 376.30 0.0M
2025-08-01 387.00 392.00 366.90 378.10 0.0M
2025-07-31 441.00 441.00 379.70 384.50 0.0M
2025-07-30 440.00 440.10 435.10 436.00 0.0M
2025-07-29 436.30 442.40 436.30 437.90 0.0M
2025-07-28 445.90 448.90 437.60 437.60 0.0M
2025-07-25 442.10 442.30 436.10 441.80 0.0M
2025-07-24 439.90 440.40 435.80 438.40 0.0M
2025-07-23 430.40 439.80 430.40 438.90 0.0M
2025-07-22 436.10 436.30 426.30 427.10 0.0M
2025-07-21 437.10 437.90 432.60 434.30 0.0M
2025-07-18 438.80 439.90 433.70 437.40 0.0M
2025-07-17 432.30 438.50 429.30 438.00 0.0M
2025-07-16 420.50 432.00 416.10 432.00 0.0M
2025-07-15 420.30 421.50 416.20 420.00 0.0M
2025-07-14 416.70 420.00 415.90 417.70 0.0M
2025-07-11 426.40 426.40 419.00 421.60 0.0M
2025-07-10 419.00 426.00 416.90 426.00 0.0M
2025-07-09 418.70 420.40 415.00 418.30 0.0M
2025-07-08 412.20 419.70 412.20 417.50 0.0M
2025-07-07 406.00 416.00 406.00 414.80 0.0M
2025-07-04 414.20 417.90 407.50 407.50 0.0M
2025-07-03 415.00 419.20 413.00 419.20 0.0M
2025-07-02 417.70 418.00 412.20 416.30 0.0M
2025-07-01 414.50 416.60 411.30 415.20 0.0M
2025-06-30 417.00 423.10 414.70 415.00 0.0M
2025-06-27 408.10 421.70 407.50 419.00 0.0M
2025-06-26 409.20 409.20 398.90 404.80 0.0M
2025-06-25 405.30 415.00 403.40 406.40 0.0M
2025-06-24 402.00 408.20 398.00 407.40 0.0M
2025-06-23 396.20 398.90 395.00 398.50 0.0M
2025-06-20 396.80 400.80 394.90 397.60 0.0M
2025-06-19 403.00 403.00 393.60 395.00 0.0M
2025-06-18 400.10 402.90 399.40 401.50 0.0M
2025-06-17 400.10 403.80 397.70 400.10 0.0M
2025-06-16 403.00 404.90 400.10 402.60 0.0M
2025-06-13 406.80 406.80 394.40 403.10 0.0M
2025-06-12 419.50 420.00 409.00 410.40 0.0M
2025-06-11 424.10 426.40 418.60 420.20 0.0M
2025-06-10 417.30 427.90 417.10 424.20 0.0M
2025-06-09 422.40 425.80 418.80 420.20 0.0M
2025-06-06 419.30 426.60 419.30 423.30 0.0M
2025-06-05 419.30 422.90 416.00 420.80 0.0M
2025-06-04 420.70 422.30 415.20 421.20 0.0M
2025-06-03 416.80 420.70 415.70 418.30 0.0M
2025-06-02 419.10 421.20 414.60 420.00 0.0M
2025-05-30 425.20 425.40 419.40 419.40 0.0M
2025-05-29 430.70 430.70 418.70 421.30 0.0M
2025-05-28 427.10 429.30 420.90 421.60 0.0M
2025-05-27 428.70 429.30 417.70 426.40 0.0M
2025-05-26 423.20 431.30 418.20 428.90 0.0M
2025-05-23 432.40 437.20 416.00 420.30 0.0M
2025-05-22 437.60 441.70 435.30 436.00 0.0M
2025-05-21 440.90 443.30 438.00 438.60 0.0M
2025-05-20 442.10 445.00 439.00 443.00 0.0M
2025-05-19 446.70 446.70 436.20 441.60 0.0M
2025-05-16 443.10 449.50 443.10 447.40 0.0M
2025-05-15 442.90 445.00 440.00 442.30 0.0M
2025-05-14 436.90 444.40 436.70 441.60 0.0M
2025-05-13 439.90 442.60 435.70 440.10 0.0M
2025-05-12 439.90 446.00 435.00 439.40 0.0M
2025-05-09 432.40 434.90 428.10 433.40 0.0M
2025-05-08 423.20 433.50 418.60 428.60 0.0M
2025-05-07 417.90 427.40 413.80 421.90 0.0M
2025-05-06 412.90 420.30 404.40 418.00 0.0M
2025-05-05 407.50 414.70 405.10 413.70 0.0M
2025-05-02 411.50 411.90 404.10 410.00 0.0M
2025-04-30 407.90 409.80 395.60 403.10 0.0M
2025-04-29 404.70 406.60 399.90 406.60 0.0M
2025-04-28 405.20 406.30 396.60 399.50 0.0M
2025-04-25 406.00 406.40 400.30 405.00 0.0M
2025-04-24 387.30 401.30 387.30 400.30 0.0M
2025-04-23 394.80 396.10 388.20 390.50 0.0M
2025-04-17 379.20 389.70 378.50 389.50 0.0M
2025-04-16 383.20 384.10 377.80 380.30 0.0M
2025-04-15 379.40 387.00 379.40 385.00 0.0M
2025-04-14 377.10 382.10 373.90 378.50 0.0M
2025-04-11 381.00 382.00 366.00 378.00 0.0M
2025-04-10 396.00 400.00 369.30 379.70 0.0M
2025-04-09 360.00 397.00 359.00 396.30 0.0M
2025-04-08 372.70 378.60 359.10 364.20 0.0M
2025-04-07 372.00 385.00 358.00 363.30 0.0M
2025-04-04 386.10 396.10 379.10 379.10 0.0M
2025-04-03 382.00 406.80 382.00 392.30 0.0M
2025-04-02 396.60 405.90 396.60 403.00 0.0M
2025-04-01 392.40 403.00 392.40 398.20 0.0M
2025-03-31 399.40 399.40 390.10 396.60 0.0M
2025-03-28 400.00 407.50 396.10 396.10 0.0M
2025-03-27 382.60 399.70 370.10 399.70 0.0M
2025-03-26 404.40 407.00 380.50 383.90 0.0M
2025-03-25 406.00 409.00 398.90 403.20 0.0M
2025-03-24 405.80 415.00 397.80 402.90 0.0M
2025-03-21 410.40 410.90 400.60 404.30 0.0M
2025-03-20 412.00 417.40 407.60 410.20 0.0M
2025-03-19 410.20 417.40 407.60 417.40 0.0M
2025-03-18 417.30 417.30 407.20 409.20 0.0M
2025-03-17 415.00 422.00 408.10 417.20 0.0M
2025-03-14 409.90 414.90 406.70 414.10 0.0M
2025-03-13 414.30 415.00 405.10 408.10 0.0M
2025-03-12 406.40 414.80 403.70 414.80 0.0M
2025-03-11 407.80 411.40 397.70 405.50 0.0M
2025-03-10 415.10 415.80 401.80 405.10 0.0M
2025-03-07 410.90 417.70 405.80 414.90 0.0M
2025-03-06 425.10 427.10 410.30 414.70 0.0M
2025-03-05 435.50 438.00 421.00 425.00 0.0M
2025-03-04 445.60 447.10 430.90 434.20 0.0M
2025-03-03 444.50 457.40 439.40 440.00 0.0M
2025-02-28 445.40 449.90 436.40 447.10 0.0M
2025-02-27 457.60 461.40 439.40 443.10 0.0M
2025-02-26 484.20 484.20 454.60 457.30 0.0M
2025-02-25 478.80 484.20 464.00 479.50 0.0M
2025-02-24 472.00 484.10 470.00 478.40 0.0M
2025-02-21 481.90 485.20 476.60 480.80 0.0M
2025-02-20 476.80 483.50 473.80 483.00 0.0M
2025-02-19 480.80 486.40 473.10 480.10 0.0M
2025-02-18 489.00 492.80 480.10 482.00 0.0M
2025-02-17 483.20 489.90 478.70 488.00 0.0M
2025-02-14 465.00 482.60 464.10 477.70 0.0M
2025-02-13 463.90 476.10 461.20 468.40 0.0M
2025-02-12 456.10 465.30 455.40 463.20 0.0M
2025-02-11 448.30 461.50 444.20 458.00 0.0M
2025-02-10 437.20 445.80 433.00 445.10 0.0M
2025-02-07 446.70 446.80 432.50 432.50 0.0M
2025-02-06 449.60 451.60 442.60 442.80 0.0M
2025-02-05 441.50 446.20 435.00 446.00 0.0M
2025-02-04 419.00 452.80 408.70 441.50 0.0M
2025-02-03 415.00 417.80 403.00 417.80 0.0M
2025-01-31 415.00 419.50 412.50 412.50 0.0M
2025-01-30 414.70 416.00 408.00 416.00 0.0M
2025-01-29 415.00 415.00 410.80 413.70 0.0M
2025-01-28 410.80 418.00 409.00 414.80 0.0M
2025-01-27 408.00 412.50 402.60 411.30 0.0M
2025-01-24 413.00 413.00 409.40 412.50 0.0M
2025-01-23 413.30 417.70 407.50 414.00 0.0M
2025-01-22 420.90 424.90 415.10 415.90 0.0M
2025-01-21 424.30 424.30 418.30 422.10 0.0M
2025-01-20 425.00 427.70 417.00 423.00 0.0M
2025-01-17 419.30 427.00 419.20 425.40 0.0M
2025-01-16 420.00 427.60 420.00 421.20 0.0M
2025-01-15 411.30 419.60 408.20 419.60 0.0M
2025-01-14 410.40 413.40 408.50 408.50 0.0M
2025-01-13 419.50 419.50 403.00 410.70 0.0M
2025-01-10 418.50 425.50 416.80 421.00 0.0M
2025-01-09 422.70 422.70 416.70 422.00 0.0M
2025-01-08 417.60 420.90 413.10 420.90 0.0M
2025-01-07 412.10 415.80 407.10 414.40 0.0M
2025-01-06 402.70 415.20 402.70 409.90 0.0M
2025-01-03 404.00 408.80 400.80 407.10 0.0M
2025-01-02 411.10 413.80 403.50 406.40 0.0M