安迅萨

ANA
🏛️ 德国 →
170.60
最后更新: 2025-09-30
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
2023-12-29 133.15 133.40 133.05 133.30 0.0M
2023-12-28 133.80 134.00 133.10 133.10 0.0M
2023-12-27 131.40 133.50 130.90 133.15 0.0M
2023-12-22 132.20 132.20 130.85 131.85 0.0M
2023-12-21 131.40 132.90 131.40 132.90 0.0M
2023-12-20 132.20 132.20 131.15 131.15 0.0M
2023-12-19 132.45 132.95 132.45 132.95 0.0M
2023-12-18 135.40 135.40 133.65 133.65 0.0M
2023-12-15 135.85 136.30 134.75 134.90 0.0M
2023-12-14 136.40 138.00 136.00 137.45 0.0M
2023-12-13 130.45 131.50 130.45 131.50 0.0M
2023-12-12 132.70 132.70 130.40 130.40 0.0M
2023-12-11 134.30 135.35 132.70 132.70 0.0M
2023-12-08 135.30 136.10 135.25 136.00 0.0M
2023-12-07 134.25 134.45 133.45 133.55 0.0M
2023-12-06 132.95 134.55 132.95 134.50 0.0M
2023-12-05 132.45 135.50 131.65 133.40 0.0M
2023-12-04 129.95 133.25 129.95 132.40 0.0M
2023-12-01 129.65 129.65 128.90 128.90 0.0M
2023-11-30 128.90 130.10 128.90 129.10 0.0M
2023-11-29 128.00 128.70 128.00 128.70 0.0M
2023-11-28 126.20 127.15 126.20 127.15 0.0M
2023-11-27 123.60 126.45 123.60 126.45 0.0M
2023-11-24 125.35 125.35 123.45 123.45 0.0M
2023-11-23 124.95 125.60 124.45 125.60 0.0M
2023-11-22 126.25 126.25 123.95 123.95 0.0M
2023-11-21 126.65 126.65 123.85 124.40 0.0M
2023-11-20 129.05 130.40 129.05 130.30 0.0M
2023-11-17 130.65 131.70 130.65 131.10 0.0M
2023-11-16 132.00 132.55 131.95 132.50 0.0M
2023-11-15 131.40 133.00 130.85 131.35 0.0M
2023-11-14 126.75 131.60 126.75 131.25 0.0M
2023-11-13 126.15 126.35 126.10 126.25 0.0M
2023-11-10 127.00 128.15 126.10 128.15 0.0M
2023-11-09 126.45 128.40 125.10 127.40 0.0M
2023-11-07 126.00 126.20 125.75 125.85 0.0M
2023-11-06 127.25 128.25 127.10 127.30 0.0M
2023-11-03 124.15 128.55 124.15 127.90 0.0M
2023-11-02 119.00 125.25 119.00 125.00 0.0M
2023-11-01 119.45 119.45 117.25 118.00 0.0M
2023-10-31 117.20 119.05 117.20 119.05 0.0M
2023-10-30 116.15 116.15 116.15 116.15 0.0M
2023-10-27 116.60 116.60 114.05 114.05 0.0M
2023-10-26 114.80 116.30 114.80 115.60 0.0M
2023-10-25 115.50 115.50 115.50 115.50 0.0M
2023-10-24 116.25 118.20 116.25 118.20 0.0M
2023-10-23 115.65 116.00 114.05 116.00 0.0M
2023-10-20 116.30 116.30 115.60 115.60 0.0M
2023-10-19 118.30 119.55 118.30 118.50 0.0M
2023-10-18 119.85 119.85 119.25 119.25 0.0M
2023-10-17 118.15 118.75 118.15 118.75 0.0M
2023-10-16 118.00 118.40 117.15 118.00 0.0M
2023-10-13 119.05 119.90 118.00 118.65 0.0M
2023-10-12 121.15 121.35 119.65 119.65 0.0M
2023-10-11 119.05 119.85 119.05 119.85 0.0M
2023-10-10 114.60 117.40 114.60 116.45 0.0M
2023-10-09 115.85 115.85 114.65 114.65 0.0M
2023-10-06 114.40 114.50 113.10 113.10 0.0M
2023-10-05 112.25 115.00 112.05 115.00 0.0M
2023-10-04 113.90 114.90 112.15 113.10 0.0M
2023-10-03 115.00 115.65 114.65 114.65 0.0M
2023-10-02 120.85 121.90 116.90 117.20 0.0M
2023-09-29 123.10 123.10 121.30 121.30 0.0M
2023-09-28 122.10 122.10 121.60 121.60 0.0M
2023-09-27 120.85 121.50 120.00 120.00 0.0M
2023-09-26 119.25 121.60 119.25 121.30 0.0M
2023-09-25 124.65 125.35 120.00 120.55 0.0M
2023-09-22 124.00 124.75 124.00 124.75 0.0M
2023-09-21 127.45 127.45 124.00 124.00 0.0M
2023-09-20 127.55 128.60 127.55 128.60 0.0M
2023-09-18 127.05 127.05 127.00 127.00 0.0M
2023-09-15 132.00 132.00 128.00 128.00 0.0M
2023-09-14 129.70 131.80 129.70 131.80 0.0M
2023-09-13 127.05 127.05 126.10 126.60 0.0M
2023-09-12 129.10 129.15 127.65 127.65 0.0M
2023-09-11 128.95 129.45 128.70 129.45 0.0M
2023-09-08 127.85 128.50 126.75 128.50 0.0M
2023-09-07 125.25 127.10 125.25 126.10 0.0M
2023-09-06 125.00 125.95 125.00 125.95 0.0M
2023-09-05 127.95 127.95 127.95 127.95 0.0M
2023-09-04 130.50 130.50 127.90 127.90 0.0M
2023-09-01 131.85 131.85 129.80 129.80 0.0M
2023-08-30 133.65 133.65 131.95 132.00 0.0M
2023-08-29 130.50 131.60 129.85 130.65 0.0M
2023-08-28 127.45 129.40 127.45 129.20 0.0M
2023-08-25 124.95 126.20 124.95 126.20 0.0M
2023-08-24 126.95 126.95 126.85 126.85 0.0M
2023-08-23 126.70 126.70 126.00 126.00 0.0M
2023-08-22 123.35 124.95 123.35 124.45 0.0M
2023-08-21 124.80 125.20 123.65 123.65 0.0M
2023-08-18 123.95 125.75 123.95 124.90 0.0M
2023-08-17 125.70 125.75 124.50 124.50 0.0M
2023-08-16 128.90 128.90 127.70 127.70 0.0M
2023-08-15 129.80 130.45 128.40 128.45 0.0M
2023-08-14 133.30 133.30 131.00 131.25 0.0M
2023-08-11 132.80 133.95 132.50 133.95 0.0M
2023-08-10 134.10 134.50 133.45 134.35 0.0M
2023-08-09 133.20 133.20 130.70 130.70 0.0M
2023-08-08 131.70 132.60 131.70 132.00 0.0M
2023-08-07 134.45 134.50 132.00 132.65 0.0M
2023-08-04 133.90 135.00 133.90 135.00 0.0M
2023-08-03 133.60 133.60 131.90 132.05 0.0M
2023-08-02 133.00 134.95 133.00 133.10 0.0M
2023-08-01 136.90 136.90 134.70 134.80 0.0M
2023-07-31 139.45 139.75 136.25 136.25 0.0M
2023-07-28 140.00 140.10 139.85 140.10 0.0M
2023-07-27 143.50 144.10 143.05 143.05 0.0M
2023-07-26 142.00 145.50 141.20 145.50 0.0M
2023-07-25 140.55 140.70 140.55 140.70 0.0M
2023-07-24 140.00 141.95 140.00 141.25 0.0M
2023-07-21 135.50 140.45 135.50 140.45 0.0M
2023-07-20 138.10 138.10 136.05 136.05 0.0M
2023-07-19 139.25 140.45 137.95 137.95 0.0M
2023-07-18 138.10 139.10 138.10 139.10 0.0M
2023-07-17 137.35 138.85 137.15 138.85 0.0M
2023-07-14 138.50 138.50 138.35 138.35 0.0M
2023-07-13 138.05 138.85 137.85 138.70 0.0M
2023-07-12 137.20 138.30 135.75 138.30 0.0M
2023-07-11 137.00 137.35 137.00 137.00 0.0M
2023-07-10 137.50 137.55 133.85 134.20 0.0M
2023-07-07 138.40 138.95 137.75 138.25 0.0M
2023-07-06 140.80 143.25 139.30 139.75 0.0M
2023-07-05 146.70 146.70 141.95 142.00 0.0M
2023-07-04 149.30 149.30 147.90 147.90 0.0M
2023-07-03 155.60 155.90 152.65 152.65 0.0M
2023-06-30 156.10 156.90 154.75 154.75 0.0M
2023-06-29 158.05 158.20 155.95 155.95 0.0M
2023-06-28 158.90 158.90 157.60 157.60 0.0M
2023-06-27 158.40 158.70 158.40 158.70 0.0M
2023-06-26 154.05 157.40 154.05 156.35 0.0M
2023-06-23 156.00 156.00 154.00 154.00 0.0M
2023-06-22 157.50 157.50 156.00 156.00 0.0M
2023-06-21 161.60 161.60 158.35 158.35 0.0M
2023-06-20 161.50 161.50 161.50 161.50 0.0M
2023-06-19 162.80 163.50 161.80 161.80 0.0M
2023-06-16 164.65 164.65 164.25 164.25 0.0M
2023-06-15 161.45 163.65 161.45 163.65 0.0M
2023-06-14 161.40 162.40 161.25 162.40 0.0M
2023-06-13 160.85 161.75 160.85 160.85 0.0M
2023-06-12 160.85 161.70 160.85 161.70 0.0M
2023-06-09 158.30 158.30 157.75 157.75 0.0M
2023-06-08 157.50 160.20 157.50 159.75 0.0M
2023-06-07 159.30 159.30 157.75 158.10 0.0M
2023-06-06 159.15 159.15 159.15 159.15 0.0M
2023-06-05 156.70 159.90 156.70 158.55 0.0M
2023-06-02 154.95 157.25 154.95 157.25 0.0M
2023-06-01 152.45 155.10 151.85 155.10 0.0M
2023-05-31 157.55 157.55 151.65 152.15 0.0M
2023-05-30 161.50 161.50 158.40 158.55 0.0M
2023-05-29 161.60 161.60 160.70 160.70 0.0M
2023-05-26 159.80 160.20 158.05 160.20 0.0M
2023-05-25 164.80 164.80 160.80 160.80 0.0M
2023-05-24 164.75 164.95 164.75 164.95 0.0M
2023-05-23 165.80 167.10 165.80 166.45 0.0M
2023-05-22 166.60 166.60 166.15 166.15 0.0M
2023-05-19 164.95 166.05 164.10 166.05 0.0M
2023-05-18 166.80 166.80 164.15 164.15 0.0M
2023-05-17 166.00 166.75 165.90 165.90 0.0M
2023-05-16 168.50 168.90 167.55 167.55 0.0M
2023-05-15 168.00 170.10 168.00 169.20 0.0M
2023-05-12 172.05 172.05 167.45 167.45 0.0M
2023-05-11 170.85 170.85 169.90 170.55 0.0M
2023-05-10 169.30 169.30 169.30 169.30 0.0M
2023-05-09 168.00 168.85 168.00 168.85 0.0M
2023-05-08 169.90 170.70 169.90 170.70 0.0M
2023-05-05 167.55 167.55 167.55 167.55 0.0M
2023-05-04 165.35 166.95 165.00 166.95 0.0M
2023-05-03 169.20 169.20 166.20 166.40 0.0M
2023-05-02 168.05 169.30 167.70 168.25 0.0M
2023-04-28 172.85 172.85 166.90 167.35 0.0M
2023-04-27 172.25 173.55 171.20 173.55 0.0M
2023-04-26 172.00 172.65 172.00 172.65 0.0M
2023-04-25 173.90 173.90 172.55 172.95 0.0M
2023-04-24 173.15 175.00 173.15 175.00 0.0M
2023-04-21 174.55 174.55 174.55 174.55 0.0M
2023-04-20 175.60 175.60 172.90 173.60 0.0M
2023-04-19 174.75 175.65 174.10 175.65 0.0M
2023-04-18 174.60 174.60 173.15 173.85 0.0M
2023-04-17 177.65 179.20 176.75 177.55 0.0M
2023-04-14 180.20 181.85 176.50 176.75 0.0M
2023-04-13 179.65 180.00 177.95 178.20 0.0M
2023-04-12 177.25 180.45 177.25 179.10 0.0M
2023-04-11 185.45 185.45 176.60 177.75 0.0M
2023-04-06 188.50 188.50 185.55 185.55 0.0M
2023-04-05 185.45 189.40 185.45 189.00 0.0M
2023-04-04 182.80 183.70 182.80 183.70 0.0M
2023-04-03 184.70 184.70 180.20 182.85 0.0M
2023-03-31 182.20 184.90 181.50 184.90 0.0M
2023-03-30 181.20 181.20 181.10 181.10 0.0M
2023-03-29 177.10 179.00 176.90 179.00 0.0M
2023-03-28 176.60 178.00 176.60 178.00 0.0M
2023-03-27 174.80 175.80 174.80 175.50 0.0M
2023-03-24 178.10 178.30 173.60 173.80 0.0M
2023-03-23 178.00 179.10 178.00 179.00 0.0M
2023-03-22 178.20 178.20 178.20 178.20 0.0M
2023-03-21 180.30 180.30 178.40 179.10 0.0M
2023-03-20 177.20 179.10 177.20 179.10 0.0M
2023-03-17 179.70 179.70 179.70 179.70 0.0M
2023-03-16 175.70 176.90 175.70 176.90 0.0M
2023-03-15 175.60 175.60 175.60 175.60 0.0M
2023-03-14 175.40 176.20 175.40 176.20 0.0M
2023-03-13 170.90 174.60 170.90 174.00 0.0M
2023-03-10 174.80 174.80 174.80 174.80 0.0M
2023-03-09 177.30 177.30 174.30 175.00 0.0M
2023-03-08 175.50 175.50 175.40 175.50 0.0M
2023-03-07 175.80 178.10 175.80 178.10 0.0M
2023-03-06 178.80 179.60 175.30 175.30 0.0M
2023-03-03 177.80 177.80 176.00 176.00 0.0M
2023-03-02 174.40 177.90 174.40 177.90 0.0M
2023-03-01 178.90 179.40 175.70 175.70 0.0M
2023-02-28 184.70 186.00 177.40 177.40 0.0M
2023-02-27 183.80 185.00 183.80 185.00 0.0M
2023-02-24 182.20 182.20 182.20 182.20 0.0M
2023-02-23 181.30 182.10 181.30 182.00 0.0M
2023-02-22 183.10 183.10 183.10 183.10 0.0M
2023-02-21 185.50 185.50 185.50 185.50 0.0M
2023-02-20 186.80 186.80 185.90 185.90 0.0M
2023-02-17 187.00 187.00 185.90 185.90 0.0M
2023-02-16 187.70 188.30 185.00 185.00 0.0M
2023-02-15 187.40 187.40 187.30 187.30 0.0M
2023-02-13 184.80 184.80 184.80 184.80 0.0M
2023-02-10 185.10 185.10 184.90 184.90 0.0M
2023-02-09 187.50 187.50 185.20 186.00 0.0M
2023-02-08 186.70 186.70 186.40 186.60 0.0M
2023-02-07 184.30 185.00 184.30 185.00 0.0M
2023-02-06 183.00 183.50 182.50 183.50 0.0M
2023-02-03 184.30 184.30 183.30 183.30 0.0M
2023-02-02 180.50 186.50 180.50 186.50 0.0M
2023-02-01 179.10 181.00 179.10 181.00 0.0M
2023-01-31 179.70 179.70 178.00 178.40 0.0M
2023-01-30 181.80 181.80 179.90 179.90 0.0M
2023-01-27 184.10 184.10 184.10 184.10 0.0M
2023-01-26 186.20 186.20 186.20 186.20 0.0M
2023-01-25 186.40 187.10 186.00 187.10 0.0M
2023-01-24 188.70 188.70 188.70 188.70 0.0M
2023-01-23 188.00 188.00 187.60 187.60 0.0M
2023-01-20 188.00 188.50 187.80 187.90 0.0M
2023-01-18 190.20 190.20 190.20 190.20 0.0M
2023-01-17 189.60 191.00 187.10 191.00 0.0M
2023-01-16 188.30 190.00 188.30 190.00 0.0M
2023-01-13 186.00 187.60 186.00 187.40 0.0M
2023-01-12 186.80 188.50 185.80 185.80 0.0M
2023-01-11 185.00 186.50 185.00 186.50 0.0M
2023-01-10 181.50 181.50 181.50 181.50 0.0M
2023-01-09 177.10 177.70 177.00 177.10 0.0M
2023-01-06 173.90 173.90 173.90 173.90 0.0M
2023-01-05 173.80 173.80 173.00 173.00 0.0M
2023-01-04 173.70 175.10 173.70 175.10 0.0M
2023-01-03 175.30 175.70 173.10 173.10 0.0M
2023-01-02 172.60 172.60 172.00 172.40 0.0M