Carl Zeiss Medi

AFXG
🏛️ 德国 →
43.62
最后更新: 2025-10-02
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 42.74 42.80 42.74 42.80 0.6K
08:00 42.88 42.90 42.82 42.90 0.1K
08:10 42.98 42.98 42.86 42.86 0.1K
08:15 42.82 42.82 42.82 42.82 0.4K
08:20 42.82 42.96 42.82 42.96 0.4K
08:25 42.98 42.98 42.98 42.98 0.0K
08:40 42.98 42.98 42.98 42.98 0.1K
09:00 42.88 42.88 42.70 42.70 0.8K
09:10 42.92 42.92 42.92 42.92 0.0K
09:15 42.86 42.86 42.86 42.86 0.0K
09:25 43.06 43.06 43.06 43.06 0.1K
09:35 42.94 42.94 42.94 42.94 0.0K
09:40 42.78 42.78 42.74 42.74 0.1K
09:45 42.78 42.78 42.78 42.78 0.1K
09:50 43.10 43.10 43.10 43.10 0.0K
09:55 43.10 43.10 42.90 42.90 0.4K
10:05 42.80 42.80 42.80 42.80 0.1K
10:10 42.92 42.92 42.80 42.80 0.3K
10:15 42.90 42.90 42.82 42.82 0.6K
10:20 42.74 42.74 42.74 42.74 0.0K
10:25 42.74 42.74 42.74 42.74 0.5K
10:30 42.74 42.76 42.66 42.72 0.3K
10:35 42.72 42.72 42.66 42.66 0.3K
10:40 42.66 42.68 42.64 42.64 0.3K
10:45 42.52 42.54 42.44 42.44 0.9K
10:50 42.46 42.46 42.42 42.42 0.5K
10:55 42.40 42.40 42.40 42.40 0.0K
11:00 42.42 42.42 42.42 42.42 0.1K
11:10 42.66 42.66 42.66 42.66 0.1K
11:15 42.54 42.54 42.52 42.52 0.3K
11:20 42.42 42.42 42.42 42.42 0.1K
11:25 42.40 42.40 42.34 42.34 1.2K
11:30 42.34 42.48 42.34 42.48 0.2K
11:35 42.34 42.38 42.34 42.34 0.6K
11:40 42.32 42.32 42.28 42.30 0.9K
11:45 42.30 42.30 42.30 42.30 0.2K
11:50 42.26 42.26 42.26 42.26 0.4K
12:15 42.40 42.40 42.40 42.40 0.1K
12:45 42.36 42.36 42.36 42.36 0.1K
12:50 42.34 42.34 42.34 42.34 0.4K
12:55 42.44 42.44 42.44 42.44 0.0K
13:10 42.42 42.46 42.42 42.46 0.1K
13:15 42.50 42.50 42.50 42.50 0.0K
13:20 42.56 42.56 42.56 42.56 0.0K
13:35 42.72 42.72 42.72 42.72 0.0K
13:40 42.70 42.74 42.70 42.74 0.2K
13:45 42.72 42.72 42.72 42.72 0.1K
13:50 42.72 42.72 42.72 42.72 0.1K
13:55 42.72 42.74 42.72 42.74 0.4K
14:00 42.70 42.70 42.70 42.70 0.3K
14:45 42.76 42.76 42.76 42.76 0.0K
14:50 42.74 42.74 42.74 42.74 0.0K
15:25 42.50 42.50 42.50 42.50 0.2K
15:30 42.58 42.58 42.58 42.58 0.0K
15:35 42.56 42.56 42.56 42.56 0.0K
15:40 42.62 42.62 42.62 42.62 0.0K
16:00 42.70 42.70 42.62 42.62 0.0K
16:05 42.66 42.66 42.66 42.66 0.2K
16:10 42.40 42.40 42.40 42.40 0.1K
16:20 42.30 42.30 42.26 42.26 0.2K
16:25 42.26 42.26 42.26 42.26 0.1K
16:30 42.32 42.32 42.30 42.30 0.3K
16:35 42.24 42.32 42.22 42.32 0.3K
16:40 42.32 42.32 42.24 42.24 0.2K
16:45 42.24 42.24 42.20 42.24 0.5K
16:50 42.18 42.26 42.18 42.26 0.0K
16:55 42.22 42.22 42.22 42.22 0.3K
17:00 42.28 42.28 42.28 42.28 0.1K
17:05 42.22 42.34 42.22 42.34 0.1K
17:10 42.26 42.26 42.26 42.26 0.1K
17:20 42.22 42.26 42.22 42.26 0.2K
17:25 42.24 42.24 42.24 42.24 0.4K
17:45 42.54 42.54 42.54 42.54 0.0K
17:55 42.54 42.54 42.54 42.54 0.0K
18:15 42.24 42.24 42.24 42.24 0.0K
18:25 42.48 42.48 42.48 42.48 0.0K
18:35 42.48 42.48 42.48 42.48 0.0K
18:50 42.48 42.48 42.48 42.48 0.1K
19:05 42.48 42.48 42.48 42.48 0.0K
19:10 42.26 42.26 42.26 42.26 0.0K
19:15 42.48 42.48 42.48 42.48 0.0K
19:20 42.26 42.26 42.26 42.26 0.0K
19:30 42.48 42.48 42.48 42.48 0.0K
19:40 42.24 42.24 42.24 42.24 0.0K
19:45 42.48 42.48 42.48 42.48 0.2K
19:50 42.50 42.50 42.48 42.48 0.5K
20:10 42.82 42.82 42.82 42.82 0.0K
20:40 42.84 42.84 42.84 42.84 0.0K
20:50 42.84 42.84 42.84 42.84 0.0K
21:00 42.98 42.98 42.98 42.98 0.0K
21:15 42.98 42.98 42.98 42.98 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 43.94 44.74 43.50 43.62 0.1M
2025-10-01 42.36 43.94 42.14 43.84 0.0M
2025-09-30 42.98 42.98 41.72 42.66 0.0M
2025-09-29 42.64 42.98 41.94 42.96 0.0M
2025-09-26 42.88 43.10 42.18 42.98 0.0M
2025-09-25 45.78 45.98 42.40 43.18 0.1M
2025-09-24 46.08 46.14 45.00 46.06 0.0M
2025-09-23 45.68 46.36 45.14 45.60 0.0M
2025-09-22 44.88 45.72 44.42 45.10 0.0M
2025-09-19 45.30 45.30 44.02 44.80 0.0M
2025-09-18 44.38 45.36 44.12 45.36 0.0M
2025-09-17 42.84 44.26 42.82 44.26 0.0M
2025-09-16 43.24 43.48 42.70 43.48 0.0M
2025-09-15 43.00 43.76 42.62 43.16 0.0M
2025-09-12 42.74 43.24 41.96 43.10 0.0M
2025-09-11 42.94 43.24 42.02 42.98 0.0M
2025-09-10 42.02 43.20 41.88 42.96 0.0M
2025-09-09 40.92 41.48 40.52 41.44 0.0M
2025-09-08 41.72 41.90 40.82 41.50 0.0M
2025-09-05 42.04 42.26 41.24 41.70 0.0M
2025-09-04 42.54 43.24 41.80 42.26 0.0M
2025-09-03 42.86 43.78 42.14 42.76 0.0M
2025-09-02 44.68 44.84 42.72 43.26 0.0M
2025-09-01 43.38 45.12 43.02 44.78 0.0M
2025-08-29 43.56 43.62 42.86 43.46 0.0M
2025-08-28 42.82 43.90 42.82 43.74 0.0M
2025-08-27 43.34 43.88 42.62 43.36 0.0M
2025-08-26 42.86 44.02 42.46 43.22 0.0M
2025-08-25 43.24 43.42 42.20 42.72 0.0M
2025-08-22 42.14 43.60 42.14 42.82 0.0M
2025-08-21 42.88 42.88 42.16 42.30 0.0M
2025-08-20 43.10 43.10 42.28 42.68 0.0M
2025-08-19 44.08 44.08 43.14 43.44 0.0M
2025-08-18 44.42 44.48 43.50 44.18 0.0M
2025-08-15 44.02 44.68 43.82 44.26 0.0M
2025-08-14 43.10 44.46 42.96 44.32 0.0M
2025-08-13 43.08 43.52 43.02 43.12 0.0M
2025-08-12 42.30 43.42 41.62 43.00 0.1M
2025-08-11 43.48 43.52 42.04 42.32 0.1M
2025-08-08 43.48 44.40 42.86 43.46 0.0M
2025-08-07 47.70 48.16 41.06 43.34 0.2M
2025-08-06 48.48 48.58 47.54 48.22 0.0M
2025-08-05 46.12 48.48 46.12 48.38 0.0M
2025-08-04 46.74 46.86 45.68 46.02 0.0M
2025-08-01 48.62 48.78 46.40 46.90 0.0M
2025-07-31 50.55 50.65 48.64 48.78 0.0M
2025-07-30 51.50 52.00 49.82 50.25 0.0M
2025-07-29 50.95 52.05 50.45 50.90 0.0M
2025-07-28 51.45 52.25 50.60 50.65 0.0M
2025-07-25 50.80 51.40 50.35 51.15 0.0M
2025-07-24 51.00 51.95 50.70 51.45 0.0M
2025-07-23 50.95 51.60 50.30 51.45 0.0M
2025-07-22 50.75 50.75 49.96 50.70 0.0M
2025-07-21 51.80 53.05 50.90 51.00 0.0M
2025-07-18 51.00 52.65 50.85 51.85 0.0M
2025-07-17 50.45 51.40 50.30 50.95 0.0M
2025-07-16 51.30 51.60 50.10 50.70 0.0M
2025-07-15 51.55 52.50 51.15 51.95 0.0M
2025-07-14 52.00 52.20 51.05 51.90 0.0M
2025-07-11 52.95 53.15 52.00 52.25 0.0M
2025-07-10 52.95 53.35 52.60 53.25 0.0M
2025-07-09 52.40 53.50 51.30 52.75 0.0M
2025-07-08 52.40 52.80 51.75 52.70 0.0M
2025-07-07 53.60 53.60 50.85 52.50 0.0M
2025-07-04 54.15 54.15 52.75 53.45 0.0M
2025-07-03 56.95 56.95 53.80 54.25 0.0M
2025-07-02 56.45 57.10 56.15 56.35 0.0M
2025-07-01 57.45 57.45 55.50 56.40 0.0M
2025-06-30 56.90 57.45 56.60 57.05 0.0M
2025-06-27 57.10 57.55 55.75 56.65 0.0M
2025-06-26 57.10 58.15 55.45 56.80 0.0M
2025-06-25 56.05 58.80 56.05 56.95 0.0M
2025-06-24 55.30 56.75 55.20 56.45 0.0M
2025-06-23 54.85 55.55 53.90 55.00 0.0M
2025-06-20 58.15 58.75 54.85 56.30 0.0M
2025-06-19 59.00 59.00 57.75 58.35 0.0M
2025-06-18 59.50 60.00 58.40 58.60 0.0M
2025-06-17 61.80 62.20 59.35 59.35 0.0M
2025-06-16 61.00 62.40 60.55 61.85 0.0M
2025-06-13 60.85 61.40 60.05 60.60 0.0M
2025-06-12 62.15 63.00 61.55 61.55 0.0M
2025-06-11 60.35 63.10 60.30 62.35 0.0M
2025-06-10 60.70 61.65 59.85 60.90 0.0M
2025-06-09 59.85 61.45 59.65 60.65 0.0M
2025-06-06 58.75 60.15 58.60 59.75 0.0M
2025-06-05 57.90 59.25 57.35 58.75 0.0M
2025-06-04 54.45 57.95 54.45 57.85 0.0M
2025-06-03 55.10 55.45 53.75 54.35 0.0M
2025-06-02 57.00 57.15 54.25 55.40 0.0M
2025-05-30 58.80 58.80 56.60 57.15 0.0M
2025-05-29 59.10 60.30 57.50 57.85 0.0M
2025-05-28 59.40 60.00 57.90 58.00 0.0M
2025-05-27 57.90 60.05 57.80 59.40 0.0M
2025-05-26 58.45 59.65 57.80 57.95 0.0M
2025-05-23 59.45 60.80 56.55 57.90 0.0M
2025-05-22 59.60 60.35 59.00 60.15 0.0M
2025-05-21 61.80 61.80 58.80 59.55 0.0M
2025-05-20 60.90 62.00 60.00 61.50 0.0M
2025-05-19 62.25 62.35 60.15 61.00 0.0M
2025-05-16 61.45 62.45 60.65 62.00 0.0M
2025-05-15 62.10 62.60 60.90 61.55 0.0M
2025-05-14 65.25 66.00 61.00 61.20 0.0M
2025-05-13 63.10 66.15 61.45 65.20 0.0M
2025-05-12 60.55 63.65 60.55 62.95 0.0M
2025-05-09 60.10 61.20 59.00 60.20 0.0M
2025-05-08 59.10 60.90 58.55 60.10 0.0M
2025-05-07 60.10 60.45 55.90 58.10 0.0M
2025-05-06 60.05 60.80 58.05 60.00 0.0M
2025-05-05 59.95 61.60 59.75 60.30 0.0M
2025-05-02 60.50 61.60 59.20 60.10 0.0M
2025-04-30 59.70 60.30 57.75 59.70 0.0M
2025-04-29 58.85 60.10 58.75 59.30 0.0M
2025-04-28 59.30 59.90 58.65 59.50 0.0M
2025-04-25 59.35 59.35 58.00 59.25 0.0M
2025-04-24 58.90 59.20 57.65 58.80 0.0M
2025-04-23 60.15 60.60 58.25 58.90 0.0M
2025-04-22 56.65 59.45 55.80 59.30 0.0M
2025-04-17 58.10 58.10 55.65 56.35 0.0M
2025-04-16 56.80 57.95 55.90 56.50 0.0M
2025-04-15 56.65 59.70 54.80 57.35 0.0M
2025-04-14 55.25 57.05 53.80 56.55 0.0M
2025-04-11 53.95 55.35 51.80 54.95 0.0M
2025-04-10 58.00 58.50 52.30 54.05 0.0M
2025-04-09 50.30 57.50 50.30 57.20 0.0M
2025-04-08 51.60 53.80 50.15 50.45 0.0M
2025-04-07 47.20 56.50 45.14 51.40 0.0M
2025-04-04 51.55 52.30 47.10 48.24 0.0M
2025-04-03 54.90 54.90 51.55 52.00 0.0M
2025-04-02 58.90 58.90 53.10 55.25 0.0M
2025-04-01 60.75 61.40 58.40 58.60 0.0M
2025-03-31 65.40 65.40 59.70 61.25 0.0M
2025-03-28 65.40 67.25 65.15 65.15 0.0M
2025-03-27 64.75 65.80 63.20 65.80 0.0M
2025-03-26 69.50 69.75 65.30 65.70 0.0M
2025-03-25 65.85 69.75 64.75 69.50 0.0M
2025-03-24 64.55 68.10 63.95 67.15 0.0M
2025-03-21 64.65 65.35 63.40 64.30 0.0M
2025-03-20 69.95 71.60 64.45 64.85 0.0M
2025-03-19 68.50 69.75 67.75 69.30 0.0M
2025-03-18 66.75 70.95 66.15 69.05 0.0M
2025-03-17 64.20 67.85 63.80 65.95 0.0M
2025-03-14 60.80 65.10 60.65 64.00 0.0M
2025-03-13 60.70 61.10 59.55 60.80 0.0M
2025-03-12 60.70 61.50 58.50 61.50 0.0M
2025-03-11 60.50 64.45 59.30 60.40 0.0M
2025-03-10 59.85 59.95 56.50 58.35 0.0M
2025-03-07 63.70 63.95 60.10 61.25 0.0M
2025-03-06 64.90 65.95 62.65 63.55 0.0M
2025-03-05 59.60 65.00 58.90 64.30 0.0M
2025-03-04 60.20 61.15 58.15 58.55 0.0M
2025-03-03 60.15 61.80 59.00 60.40 0.0M
2025-02-28 58.95 60.40 57.25 59.90 0.0M
2025-02-27 58.35 59.80 56.60 59.45 0.0M
2025-02-26 57.00 58.80 55.45 57.90 0.0M
2025-02-25 54.90 56.90 54.35 56.75 0.0M
2025-02-24 55.25 56.30 53.15 54.90 0.0M
2025-02-21 55.25 56.70 54.55 54.70 0.0M
2025-02-20 54.65 55.30 53.70 55.30 0.0M
2025-02-19 55.65 55.85 54.40 55.05 0.0M
2025-02-18 54.95 55.70 53.55 55.10 0.0M
2025-02-17 54.45 55.45 53.70 54.85 0.0M
2025-02-14 54.25 55.25 53.75 54.50 0.0M
2025-02-13 51.70 55.20 51.50 54.45 0.0M
2025-02-12 58.45 59.40 51.10 51.35 0.1M
2025-02-11 57.50 58.60 57.00 58.05 0.0M
2025-02-10 57.00 57.65 56.20 56.95 0.0M
2025-02-07 58.25 58.25 56.40 57.00 0.0M
2025-02-06 58.40 58.85 57.90 58.05 0.0M
2025-02-05 57.25 58.25 57.15 57.70 0.0M
2025-02-04 57.65 59.25 57.45 58.05 0.0M
2025-02-03 56.95 58.45 56.30 57.60 0.0M
2025-01-31 58.95 59.20 57.85 58.35 0.0M
2025-01-30 57.60 58.95 57.05 58.95 0.0M
2025-01-29 57.40 58.75 56.85 57.55 0.0M
2025-01-28 56.70 57.85 56.60 57.25 0.0M
2025-01-27 56.45 57.00 55.30 57.00 0.0M
2025-01-24 54.25 57.10 54.15 56.05 0.1M
2025-01-23 49.80 54.00 49.70 53.10 0.1M
2025-01-22 49.10 49.88 48.50 49.88 0.0M
2025-01-21 48.16 49.08 47.62 48.56 0.0M
2025-01-20 48.02 48.52 47.20 48.28 0.0M
2025-01-17 46.58 48.28 45.94 47.96 0.0M
2025-01-16 45.78 46.74 45.30 46.74 0.0M
2025-01-15 45.10 46.04 44.26 45.32 0.0M
2025-01-14 47.18 48.42 45.00 45.10 0.0M
2025-01-13 47.30 47.30 46.00 46.50 0.0M
2025-01-10 45.60 47.74 44.98 47.16 0.0M
2025-01-09 46.48 46.84 45.46 45.84 0.0M
2025-01-08 48.32 48.48 45.84 46.70 0.0M
2025-01-07 47.66 49.02 47.30 48.02 0.0M
2025-01-06 46.58 48.28 46.30 47.88 0.0M
2025-01-03 46.58 46.78 45.76 46.38 0.0M
2025-01-02 46.00 46.98 45.72 46.56 0.0M