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
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
2023-12-29 303.60 308.40 303.60 307.50 0.0M
2023-12-28 304.30 306.00 303.20 305.40 0.0M
2023-12-27 305.60 308.40 303.40 304.60 0.0M
2023-12-22 305.70 307.00 303.60 303.70 0.0M
2023-12-21 311.50 312.90 304.70 305.70 0.0M
2023-12-20 318.80 319.70 309.30 310.00 0.0M
2023-12-19 318.60 319.60 313.90 317.90 0.0M
2023-12-18 326.60 326.60 315.60 317.50 0.0M
2023-12-15 332.30 336.90 325.30 326.20 0.0M
2023-12-14 340.90 341.40 328.70 332.50 0.0M
2023-12-13 338.90 342.70 335.50 340.20 0.0M
2023-12-12 346.70 346.70 342.00 344.40 0.0M
2023-12-11 339.00 346.10 338.10 346.10 0.0M
2023-12-08 338.20 341.00 336.40 340.70 0.0M
2023-12-07 334.70 339.60 334.70 335.30 0.0M
2023-12-06 334.60 339.30 334.60 336.40 0.0M
2023-12-05 324.50 336.40 324.50 336.00 0.0M
2023-12-04 328.90 329.20 324.60 327.90 0.0M
2023-12-01 329.50 330.80 326.30 327.50 0.0M
2023-11-30 333.60 335.90 327.60 327.60 0.0M
2023-11-29 336.40 338.20 333.20 334.50 0.0M
2023-11-28 338.70 338.70 334.00 335.40 0.0M
2023-11-27 334.80 338.20 334.20 338.10 0.0M
2023-11-24 334.60 336.60 332.90 336.30 0.0M
2023-11-23 335.20 339.80 331.80 334.10 0.0M
2023-11-22 332.00 336.00 330.90 335.10 0.0M
2023-11-21 334.30 334.60 329.60 331.20 0.0M
2023-11-20 329.80 334.50 328.30 333.30 0.0M
2023-11-17 327.50 330.40 327.20 330.00 0.0M
2023-11-16 323.60 327.90 323.40 327.00 0.0M
2023-11-15 327.00 329.40 324.10 325.70 0.0M
2023-11-14 320.00 325.30 320.00 324.10 0.0M
2023-11-13 320.00 320.50 316.20 318.70 0.0M
2023-11-10 316.50 317.90 312.70 317.80 0.0M
2023-11-09 314.30 318.60 314.00 314.00 0.0M
2023-11-08 312.50 318.30 310.50 314.50 0.0M
2023-11-07 309.60 312.30 309.60 311.00 0.0M
2023-11-06 310.00 314.30 309.40 310.10 0.0M
2023-11-03 305.00 309.50 304.80 309.20 0.0M
2023-11-02 289.10 304.70 289.00 303.90 0.0M
2023-11-01 285.40 289.00 282.40 288.40 0.0M
2023-10-31 282.40 286.10 280.50 285.50 0.0M
2023-10-30 283.10 284.20 281.40 281.70 0.0M
2023-10-27 282.00 287.10 281.40 282.30 0.0M
2023-10-26 284.20 284.30 278.80 282.40 0.0M
2023-10-25 284.00 284.50 282.50 283.00 0.0M
2023-10-24 285.50 285.70 284.00 285.60 0.0M
2023-10-23 286.40 286.70 282.60 284.60 0.0M
2023-10-20 283.80 285.60 282.00 285.00 0.0M
2023-10-19 288.60 288.80 284.60 284.60 0.0M
2023-10-18 293.70 293.70 288.00 288.70 0.0M
2023-10-17 297.50 299.30 291.70 293.20 0.0M
2023-10-16 295.80 300.40 294.40 299.10 0.0M
2023-10-13 294.50 298.80 291.30 297.50 0.0M
2023-10-12 291.20 299.30 291.20 293.80 0.0M
2023-10-11 286.10 295.00 286.10 292.50 0.0M
2023-10-10 283.30 291.50 283.30 288.20 0.0M
2023-10-09 286.00 286.00 282.90 284.20 0.0M
2023-10-06 283.20 287.90 283.20 287.60 0.0M
2023-10-05 283.60 285.80 282.50 284.90 0.0M
2023-10-04 280.10 283.40 277.00 283.40 0.0M
2023-10-03 284.20 286.70 281.20 281.20 0.0M
2023-10-02 281.20 282.70 279.10 282.00 0.0M
2023-09-29 277.60 283.70 277.60 279.80 0.0M
2023-09-28 273.00 278.20 273.00 278.20 0.0M
2023-09-27 270.30 276.70 270.30 272.80 0.0M
2023-09-26 272.30 275.10 269.90 269.90 0.0M
2023-09-25 270.20 273.20 267.80 271.50 0.0M
2023-09-22 276.20 276.20 270.80 271.20 0.0M
2023-09-21 283.80 283.80 273.70 274.10 0.0M
2023-09-20 282.20 287.20 282.20 284.70 0.0M
2023-09-19 279.40 282.20 279.40 280.40 0.0M
2023-09-18 282.60 284.20 279.10 280.40 0.0M
2023-09-15 283.80 288.70 282.90 283.90 0.0M
2023-09-14 278.00 284.80 277.50 284.80 0.0M
2023-09-13 276.20 279.00 275.80 277.80 0.0M
2023-09-12 282.40 282.80 278.00 278.00 0.0M
2023-09-11 278.50 281.10 276.20 281.10 0.0M
2023-09-08 280.00 280.50 276.60 277.90 0.0M
2023-09-07 281.90 281.90 276.20 278.50 0.0M
2023-09-06 283.40 283.60 279.50 281.30 0.0M
2023-09-05 284.80 285.80 281.90 284.50 0.0M
2023-09-04 288.40 289.60 283.80 284.90 0.0M
2023-09-01 292.60 292.60 284.00 286.70 0.0M
2023-08-31 294.70 295.20 292.30 292.30 0.0M
2023-08-30 293.90 295.20 291.80 294.30 0.0M
2023-08-29 289.40 294.90 289.20 294.30 0.0M
2023-08-28 287.60 290.00 287.40 289.70 0.0M
2023-08-25 286.30 288.60 286.30 288.40 0.0M
2023-08-24 287.10 290.60 284.00 284.00 0.0M
2023-08-23 287.60 288.20 285.70 287.50 0.0M
2023-08-22 284.80 287.70 284.80 285.80 0.0M
2023-08-21 281.60 287.40 280.10 287.00 0.0M
2023-08-18 280.50 281.90 278.00 281.10 0.0M
2023-08-17 287.60 288.00 282.50 282.50 0.0M
2023-08-16 288.40 292.60 287.90 287.90 0.0M
2023-08-15 288.20 289.90 285.80 289.40 0.0M
2023-08-14 283.20 289.80 283.20 288.10 0.0M
2023-08-11 287.20 288.00 283.90 284.00 0.0M
2023-08-10 287.20 288.40 286.10 286.60 0.0M
2023-08-09 286.10 286.50 282.80 284.50 0.0M
2023-08-08 282.50 284.80 281.00 282.70 0.0M
2023-08-07 282.60 284.40 281.00 283.80 0.0M
2023-08-04 286.30 287.50 283.00 283.00 0.0M
2023-08-03 287.80 289.00 283.80 286.50 0.0M
2023-08-02 287.40 291.10 278.70 286.90 0.0M
2023-08-01 292.60 292.60 287.70 289.70 0.0M
2023-07-31 292.90 294.00 290.80 291.00 0.0M
2023-07-28 290.50 293.60 289.80 292.70 0.0M
2023-07-27 286.80 292.40 286.80 289.00 0.0M
2023-07-26 287.10 287.10 283.50 287.10 0.0M
2023-07-25 287.00 287.50 285.50 287.30 0.0M
2023-07-24 286.60 287.50 284.60 287.00 0.0M
2023-07-21 287.40 288.40 286.50 286.50 0.0M
2023-07-20 286.20 287.60 283.00 286.20 0.0M
2023-07-19 292.00 292.00 286.80 286.80 0.0M
2023-07-18 291.80 292.00 288.30 290.70 0.0M
2023-07-17 291.00 294.10 291.00 292.80 0.0M
2023-07-14 288.30 293.50 288.30 293.10 0.0M
2023-07-13 290.70 291.90 288.40 288.40 0.0M
2023-07-12 289.60 290.20 287.60 290.10 0.0M
2023-07-11 289.90 291.30 288.80 289.70 0.0M
2023-07-10 289.00 290.30 284.30 289.90 0.0M
2023-07-07 288.90 290.00 285.50 289.40 0.0M
2023-07-06 293.30 293.30 286.50 288.00 0.0M
2023-07-05 298.50 298.50 293.00 295.60 0.0M
2023-07-04 298.20 299.10 295.60 298.00 0.0M
2023-07-03 296.00 300.10 295.00 298.40 0.0M
2023-06-30 297.00 299.90 295.80 298.40 0.0M
2023-06-29 292.80 297.20 290.70 295.90 0.0M
2023-06-28 286.00 291.70 284.00 291.50 0.0M
2023-06-27 282.00 286.70 281.60 286.70 0.0M
2023-06-26 283.20 283.30 279.50 280.40 0.0M
2023-06-23 279.10 284.10 279.10 283.60 0.0M
2023-06-22 279.10 281.30 275.80 279.30 0.0M
2023-06-21 281.40 282.50 279.80 279.80 0.0M
2023-06-20 281.00 282.20 279.80 281.80 0.0M
2023-06-19 282.20 282.20 280.00 281.90 0.0M
2023-06-16 279.00 282.80 279.00 282.50 0.0M
2023-06-15 282.00 282.00 278.70 278.70 0.0M
2023-06-14 278.50 282.40 276.60 280.00 0.0M
2023-06-13 280.10 281.00 277.60 279.60 0.0M
2023-06-12 278.40 281.70 276.60 280.80 0.0M
2023-06-09 277.30 278.10 275.00 278.10 0.0M
2023-06-08 272.50 278.00 272.00 277.70 0.0M
2023-06-07 276.50 277.70 274.30 274.30 0.0M
2023-06-06 276.00 279.30 276.00 276.60 0.0M
2023-06-05 282.00 282.00 276.20 277.90 0.0M
2023-06-02 273.10 279.90 272.70 277.50 0.0M
2023-06-01 269.10 272.80 267.30 272.80 0.0M
2023-05-31 268.70 271.10 266.50 269.20 0.0M
2023-05-30 273.00 273.00 267.10 267.10 0.0M
2023-05-29 272.20 272.60 268.80 272.00 0.0M
2023-05-26 267.60 272.10 265.10 271.50 0.0M
2023-05-25 267.60 268.30 262.90 268.30 0.0M
2023-05-24 270.20 270.20 262.90 268.10 0.0M
2023-05-23 279.90 279.90 268.40 269.60 0.0M
2023-05-22 276.30 279.90 275.40 279.90 0.0M
2023-05-19 274.50 277.80 271.90 276.20 0.0M
2023-05-18 269.30 275.90 269.30 274.00 0.0M
2023-05-17 268.40 272.30 268.40 271.40 0.0M
2023-05-16 269.40 272.50 268.10 270.10 0.0M
2023-05-15 274.20 275.40 269.00 270.80 0.0M
2023-05-12 270.10 274.40 270.10 273.20 0.0M
2023-05-11 267.20 270.80 267.00 268.00 0.0M
2023-05-10 268.40 268.80 264.50 264.50 0.0M
2023-05-09 270.90 270.90 267.00 269.80 0.0M
2023-05-08 267.90 270.80 267.10 270.60 0.0M
2023-05-05 265.90 269.90 265.50 269.90 0.0M
2023-05-04 252.00 266.20 249.00 265.20 0.0M
2023-05-03 251.50 254.70 249.80 254.70 0.0M
2023-05-02 254.90 254.90 248.60 250.70 0.0M
2023-04-28 253.00 253.60 248.60 253.60 0.0M
2023-04-27 251.60 253.40 251.50 251.80 0.0M
2023-04-26 252.10 252.40 250.10 251.00 0.0M
2023-04-25 253.00 255.30 252.10 252.10 0.0M
2023-04-24 251.40 254.90 251.40 254.70 0.0M
2023-04-21 250.60 254.00 250.60 254.00 0.0M
2023-04-20 253.20 253.20 248.50 252.00 0.0M
2023-04-19 256.10 256.10 253.80 255.40 0.0M
2023-04-18 256.70 257.50 253.80 254.30 0.0M
2023-04-17 261.30 261.30 253.90 258.20 0.0M
2023-04-14 256.00 261.20 255.90 260.90 0.0M
2023-04-13 252.40 257.90 252.40 257.90 0.0M
2023-04-12 250.40 254.70 250.30 252.60 0.0M
2023-04-11 249.60 253.40 249.60 251.60 0.0M
2023-04-06 251.00 253.00 247.60 249.60 0.0M
2023-04-05 247.90 253.40 246.10 248.90 0.0M
2023-04-04 248.00 251.00 246.20 246.20 0.0M
2023-04-03 250.00 250.10 247.20 247.70 0.0M
2023-03-31 246.90 251.20 246.90 250.90 0.0M
2023-03-30 250.40 250.40 246.30 246.40 0.0M
2023-03-29 248.30 249.10 247.50 248.70 0.0M
2023-03-28 247.40 247.60 245.20 246.80 0.0M
2023-03-27 248.00 249.00 245.50 246.70 0.0M
2023-03-24 246.80 246.80 243.30 244.30 0.0M
2023-03-23 244.20 248.10 244.20 248.10 0.0M
2023-03-22 246.50 249.90 245.00 245.00 0.0M
2023-03-21 244.20 248.00 244.20 246.70 0.0M
2023-03-20 241.60 247.00 241.10 245.60 0.0M
2023-03-17 249.90 249.90 241.30 241.60 0.0M
2023-03-16 241.50 250.10 241.40 248.00 0.0M
2023-03-15 243.80 243.80 239.80 240.70 0.0M
2023-03-14 243.60 246.10 239.60 245.50 0.0M
2023-03-13 247.80 248.30 240.00 243.10 0.0M
2023-03-10 247.60 251.00 244.00 245.60 0.0M
2023-03-09 256.40 256.40 248.90 251.10 0.0M
2023-03-08 256.00 256.70 254.00 256.00 0.0M
2023-03-07 253.90 257.70 253.30 253.70 0.0M
2023-03-06 255.90 256.50 253.10 254.00 0.0M
2023-03-03 250.10 258.00 250.10 257.00 0.0M
2023-03-02 244.30 250.60 244.30 250.60 0.0M
2023-03-01 249.50 249.60 246.30 247.70 0.0M
2023-02-28 247.60 248.20 244.00 246.40 0.0M
2023-02-27 246.50 248.10 245.00 247.00 0.0M
2023-02-24 246.90 246.90 243.90 245.70 0.0M
2023-02-23 244.90 249.00 244.90 246.80 0.0M
2023-02-22 246.00 246.00 243.80 245.30 0.0M
2023-02-21 245.00 248.00 245.00 248.00 0.0M
2023-02-20 248.90 250.50 246.40 246.40 0.0M
2023-02-17 249.70 250.90 247.40 248.80 0.0M
2023-02-16 249.50 251.90 247.80 250.30 0.0M
2023-02-15 247.20 250.50 247.20 250.50 0.0M
2023-02-14 246.10 248.50 243.80 248.50 0.0M
2023-02-13 243.90 248.00 242.40 247.40 0.0M
2023-02-10 247.50 249.20 240.60 243.40 0.0M
2023-02-09 248.40 250.70 248.20 248.90 0.0M
2023-02-08 246.90 250.10 246.40 248.00 0.0M
2023-02-07 244.20 249.00 242.60 249.00 0.0M
2023-02-06 241.00 244.90 240.10 244.80 0.0M
2023-02-03 244.30 247.00 239.40 242.20 0.0M
2023-02-02 231.80 247.20 230.00 243.20 0.0M
2023-02-01 231.70 232.80 227.90 232.80 0.0M
2023-01-31 232.30 232.30 224.90 229.40 0.0M
2023-01-30 231.10 233.70 230.90 231.50 0.0M
2023-01-27 227.50 235.10 227.50 234.20 0.0M
2023-01-26 225.90 229.10 224.90 228.00 0.0M
2023-01-25 222.90 225.70 222.90 225.70 0.0M
2023-01-24 223.50 225.00 222.80 222.80 0.0M
2023-01-23 223.10 225.00 220.70 224.80 0.0M
2023-01-20 220.60 222.80 220.60 222.80 0.0M
2023-01-19 222.80 222.80 219.00 220.40 0.0M
2023-01-18 220.90 223.90 220.70 221.50 0.0M
2023-01-17 218.50 222.00 217.20 219.60 0.0M
2023-01-16 217.90 217.90 215.90 216.60 0.0M
2023-01-13 218.10 218.90 217.00 218.60 0.0M
2023-01-12 216.30 218.80 215.70 218.80 0.0M
2023-01-11 215.00 217.00 214.40 217.00 0.0M
2023-01-10 212.20 215.40 212.20 215.00 0.0M
2023-01-09 209.60 216.40 209.60 213.80 0.0M
2023-01-06 205.00 209.50 204.70 209.50 0.0M
2023-01-05 206.20 206.90 205.50 206.90 0.0M
2023-01-04 205.20 206.70 204.80 206.30 0.0M
2023-01-03 207.00 207.00 203.80 204.40 0.0M
2023-01-02 201.30 202.30 200.00 202.00 0.0M