百度

BIDU
🏛️ 德国 →
112.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 115.40 116.00 115.40 116.00 0.4K
08:10 115.20 116.00 115.20 116.00 0.2K
08:15 115.00 116.00 115.00 116.00 0.0K
08:35 115.00 115.00 115.00 115.00 0.2K
08:45 115.00 116.00 115.00 115.00 0.0K
08:50 115.00 115.00 115.00 115.00 0.1K
08:55 114.20 115.20 114.20 115.20 0.1K
09:05 114.20 114.20 114.20 114.20 0.2K
09:10 113.20 113.20 113.20 113.20 0.1K
09:20 113.20 113.20 113.20 113.20 0.2K
09:25 113.40 114.00 113.40 113.40 0.5K
09:40 113.20 113.20 113.20 113.20 0.0K
09:55 113.20 113.20 113.20 113.20 0.0K
10:05 113.40 113.60 113.40 113.60 0.0K
10:10 114.00 114.00 113.40 113.40 0.0K
10:15 113.20 113.40 113.20 113.40 0.0K
10:20 113.80 113.80 113.80 113.80 0.0K
10:30 113.60 113.60 113.60 113.60 0.0K
10:35 113.40 113.40 113.40 113.40 0.0K
10:40 113.20 113.20 113.20 113.20 0.0K
10:45 113.00 113.00 113.00 113.00 0.3K
10:55 112.40 113.80 112.40 112.80 0.2K
11:05 113.40 113.40 113.40 113.40 0.0K
11:15 113.00 113.00 113.00 113.00 0.1K
11:20 113.00 113.00 113.00 113.00 0.2K
11:25 113.60 113.60 112.80 112.80 0.3K
11:40 113.60 113.80 113.60 113.80 0.3K
11:50 113.80 113.80 113.60 113.60 0.0K
12:20 113.40 113.40 113.40 113.40 0.1K
12:30 113.80 113.80 113.40 113.40 0.0K
12:40 113.20 113.80 112.80 112.80 0.3K
12:55 113.40 113.40 113.40 113.40 0.1K
13:00 113.60 113.60 113.60 113.60 0.1K
13:05 113.60 113.60 113.60 113.60 0.1K
13:10 113.80 113.80 113.80 113.80 0.2K
13:25 113.60 113.60 113.60 113.60 0.1K
13:40 113.60 113.60 113.60 113.60 0.0K
13:45 113.60 113.60 113.60 113.60 0.0K
13:50 113.60 113.60 113.40 113.40 0.1K
14:05 113.80 113.80 113.80 113.80 0.1K
14:25 114.20 114.20 114.20 114.20 0.1K
14:30 114.20 114.20 114.20 114.20 0.0K
14:35 115.60 115.60 115.60 115.60 0.0K
14:45 115.00 115.00 115.00 115.00 0.1K
14:50 114.80 114.80 114.80 114.80 0.0K
15:10 114.40 114.40 114.20 114.20 0.1K
15:20 114.60 114.60 114.40 114.60 0.0K
15:25 114.80 114.80 114.80 114.80 0.0K
15:35 113.20 113.40 113.20 113.40 0.0K
15:40 113.00 113.00 113.00 113.00 0.1K
15:45 113.40 113.40 113.40 113.40 0.1K
15:55 112.80 113.00 112.80 113.00 0.1K
16:15 112.80 112.80 112.80 112.80 0.0K
16:20 112.40 112.40 112.40 112.40 0.0K
16:25 111.80 112.20 111.80 112.20 0.1K
16:30 112.20 112.20 112.00 112.00 0.2K
16:35 112.00 112.00 112.00 112.00 0.0K
16:40 112.20 112.20 112.20 112.20 0.1K
17:05 113.00 113.00 113.00 113.00 0.0K
17:15 113.00 113.00 113.00 113.00 0.0K
17:25 113.00 113.00 112.80 112.80 0.0K
17:30 113.00 113.00 113.00 113.00 0.1K
17:35 113.00 113.00 113.00 113.00 0.0K
17:40 112.60 112.60 112.60 112.60 0.0K
17:50 112.80 113.00 112.80 112.80 0.2K
18:50 112.80 112.80 112.80 112.80 0.0K
18:55 113.20 113.20 113.20 113.20 0.3K
19:15 112.80 112.80 112.60 112.60 0.1K
19:35 112.80 112.80 112.80 112.80 0.0K
19:50 112.60 112.60 112.60 112.60 0.0K
20:20 112.60 112.60 112.60 112.60 0.1K
20:25 112.60 112.60 112.40 112.40 0.1K
20:40 112.60 112.60 112.60 112.60 0.0K
20:55 112.20 112.60 112.20 112.60 0.4K
21:00 112.40 112.40 112.40 112.40 0.0K
21:05 112.40 112.40 112.40 112.40 0.0K
21:40 112.60 112.60 112.40 112.40 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 115.60 116.00 111.80 112.40 0.0M
2025-09-25 116.20 117.60 112.00 116.20 0.0M
2025-09-24 110.80 118.20 110.40 113.20 0.0M
2025-09-23 109.80 113.60 105.60 106.20 0.0M
2025-09-22 119.80 120.00 116.00 116.00 0.0M
2025-09-19 115.00 117.40 113.80 114.80 0.0M
2025-09-18 117.00 117.80 112.80 114.80 0.0M
2025-09-17 116.60 117.40 110.20 116.60 0.1M
2025-09-16 99.50 105.40 98.10 104.00 0.0M
2025-09-15 98.90 99.50 96.50 97.80 0.0M
2025-09-12 101.00 102.00 96.60 98.10 0.1M
2025-09-11 93.60 95.90 93.00 95.30 0.0M
2025-09-10 96.40 97.10 91.10 91.80 0.0M
2025-09-09 92.20 94.10 91.60 92.40 0.0M
2025-09-08 87.80 95.00 87.80 92.00 0.1M
2025-09-05 85.00 86.90 84.70 86.90 0.0M
2025-09-04 83.80 85.00 83.10 84.30 0.0M
2025-09-03 82.70 83.50 82.00 82.60 0.0M
2025-09-02 80.80 82.80 79.40 82.80 0.0M
2025-09-01 81.90 82.70 80.90 82.30 0.0M
2025-08-29 78.20 82.20 78.00 81.70 0.0M
2025-08-28 76.00 77.90 75.70 77.50 0.0M
2025-08-27 78.60 78.60 76.70 77.00 0.0M
2025-08-26 79.70 79.80 78.50 79.40 0.0M
2025-08-25 79.00 79.80 78.70 79.30 0.0M
2025-08-22 75.30 77.20 74.80 77.00 0.0M
2025-08-21 74.90 76.10 74.10 75.60 0.0M
2025-08-20 76.30 77.80 73.00 74.40 0.0M
2025-08-19 77.00 77.80 76.40 76.60 0.0M
2025-08-18 77.80 78.00 76.80 77.70 0.0M
2025-08-15 76.40 77.10 75.40 76.80 0.0M
2025-08-14 77.00 77.00 75.90 76.20 0.0M
2025-08-13 76.00 77.90 75.60 77.70 0.0M
2025-08-12 73.80 75.60 73.80 75.20 0.0M
2025-08-11 75.40 75.50 73.00 73.70 0.0M
2025-08-08 75.30 75.30 74.00 75.10 0.0M
2025-08-07 75.20 75.90 74.70 74.90 0.0M
2025-08-06 75.20 75.60 73.40 74.50 0.0M
2025-08-05 75.80 76.50 74.20 74.20 0.0M
2025-08-04 75.40 76.70 74.80 75.30 0.0M
2025-08-01 77.00 77.00 74.10 74.60 0.0M
2025-07-31 76.30 77.20 74.90 77.10 0.0M
2025-07-30 75.90 76.00 74.80 75.00 0.0M
2025-07-29 76.70 77.50 74.80 75.30 0.0M
2025-07-28 77.10 78.30 76.80 76.90 0.0M
2025-07-25 77.40 77.50 76.60 77.20 0.0M
2025-07-24 79.20 79.20 77.30 77.50 0.0M
2025-07-23 80.40 81.30 78.40 78.80 0.0M
2025-07-22 76.10 79.40 75.80 78.90 0.0M
2025-07-21 76.00 77.30 75.10 76.00 0.0M
2025-07-18 75.70 77.20 74.90 75.50 0.0M
2025-07-17 75.40 75.90 74.70 75.70 0.0M
2025-07-16 78.40 78.70 73.80 74.40 0.0M
2025-07-15 74.20 81.30 74.00 80.70 0.0M
2025-07-14 73.90 74.00 72.80 73.70 0.0M
2025-07-11 76.00 76.70 74.20 74.50 0.0M
2025-07-10 75.70 75.90 75.10 75.50 0.0M
2025-07-09 77.10 77.10 75.30 75.70 0.0M
2025-07-08 76.50 77.80 76.50 77.00 0.0M
2025-07-07 74.20 77.50 74.00 76.60 0.0M
2025-07-04 74.60 74.60 73.90 74.20 0.0M
2025-07-03 72.60 74.10 72.60 73.10 0.0M
2025-07-02 73.00 73.90 72.20 73.30 0.0M
2025-07-01 72.80 73.80 71.70 73.20 0.0M
2025-06-30 73.20 73.30 72.30 72.90 0.0M
2025-06-27 73.80 73.80 72.70 73.50 0.0M
2025-06-26 74.50 74.80 73.80 74.00 0.0M
2025-06-25 75.20 75.30 74.20 74.20 0.0M
2025-06-24 74.40 75.00 73.40 74.80 0.0M
2025-06-23 73.20 74.00 72.20 72.60 0.0M
2025-06-20 72.90 73.90 72.50 72.60 0.0M
2025-06-19 73.00 73.20 72.30 72.80 0.0M
2025-06-18 74.60 74.60 73.20 73.80 0.0M
2025-06-17 75.00 75.20 74.40 74.80 0.0M
2025-06-16 74.30 76.20 74.30 75.90 0.0M
2025-06-13 74.60 75.80 74.30 74.30 0.0M
2025-06-12 76.10 77.00 74.90 76.00 0.0M
2025-06-11 77.10 78.20 76.10 76.10 0.0M
2025-06-10 76.70 77.10 76.10 76.80 0.0M
2025-06-09 76.80 77.90 76.10 77.70 0.0M
2025-06-06 75.40 75.50 74.10 75.50 0.0M
2025-06-05 74.70 75.80 74.10 75.00 0.0M
2025-06-04 73.90 74.80 73.90 74.50 0.0M
2025-06-03 73.20 74.20 73.00 73.90 0.0M
2025-06-02 72.40 73.30 71.80 72.90 0.0M
2025-05-30 73.80 73.80 71.80 72.20 0.0M
2025-05-29 75.60 77.20 74.00 74.30 0.0M
2025-05-28 74.40 74.80 73.80 74.20 0.0M
2025-05-27 73.80 74.50 73.30 74.30 0.0M
2025-05-26 73.70 73.90 73.20 73.70 0.0M
2025-05-23 75.60 75.80 73.30 73.90 0.0M
2025-05-22 75.00 75.40 73.60 74.60 0.0M
2025-05-21 79.00 84.10 75.20 75.60 0.0M
2025-05-20 78.90 80.10 78.90 79.30 0.0M
2025-05-19 80.00 80.10 77.90 79.10 0.0M
2025-05-16 81.00 81.20 80.00 80.40 0.0M
2025-05-15 82.00 82.20 79.20 79.60 0.0M
2025-05-14 82.50 84.10 82.40 82.70 0.0M
2025-05-13 82.00 82.50 80.30 81.60 0.0M
2025-05-12 80.00 82.90 79.00 82.70 0.0M
2025-05-09 77.90 78.60 76.30 77.20 0.0M
2025-05-08 77.40 78.40 76.70 78.10 0.0M
2025-05-07 79.80 80.30 75.60 76.50 0.0M
2025-05-06 80.20 81.40 79.30 80.60 0.0M
2025-05-05 79.10 80.40 78.40 80.10 0.0M
2025-05-02 79.60 80.60 79.00 79.50 0.0M
2025-04-30 78.00 79.00 76.50 77.60 0.0M
2025-04-29 78.50 78.80 77.00 78.40 0.0M
2025-04-28 79.70 79.90 78.30 79.20 0.0M
2025-04-25 80.20 80.70 79.00 79.80 0.0M
2025-04-24 77.00 79.00 75.60 79.00 0.0M
2025-04-23 75.80 78.50 75.70 77.40 0.0M
2025-04-22 72.80 75.10 72.80 74.60 0.0M
2025-04-17 75.30 75.30 72.50 72.50 0.0M
2025-04-16 73.50 74.00 71.80 71.80 0.0M
2025-04-15 74.90 75.40 73.90 75.10 0.0M
2025-04-14 74.80 76.30 73.60 75.10 0.0M
2025-04-11 71.90 73.80 69.30 72.90 0.0M
2025-04-10 75.90 76.30 69.90 69.90 0.0M
2025-04-09 70.50 74.20 66.30 73.70 0.0M
2025-04-08 73.00 75.40 68.90 69.80 0.0M
2025-04-07 71.30 76.70 68.50 73.20 0.1M
2025-04-04 80.00 81.50 71.80 75.00 0.0M
2025-04-03 82.80 82.80 79.40 81.30 0.0M
2025-04-02 85.70 85.70 84.00 84.90 0.0M
2025-04-01 84.60 85.40 84.00 84.70 0.0M
2025-03-31 85.70 86.00 83.40 85.00 0.0M
2025-03-28 89.30 89.60 85.60 87.70 0.0M
2025-03-27 92.00 92.30 90.20 91.90 0.0M
2025-03-26 89.30 92.10 88.30 91.40 0.0M
2025-03-25 88.40 90.20 87.50 89.30 0.0M
2025-03-24 87.80 89.60 87.10 89.10 0.0M
2025-03-21 87.20 88.40 86.00 88.20 0.0M
2025-03-20 89.70 89.70 86.70 87.40 0.0M
2025-03-19 94.20 94.80 89.60 91.10 0.0M
2025-03-18 96.70 97.90 93.10 95.10 0.1M
2025-03-17 87.10 94.60 86.70 93.00 0.0M
2025-03-14 87.70 88.10 85.70 87.00 0.0M
2025-03-13 84.90 88.70 84.10 88.10 0.0M
2025-03-12 86.90 86.90 82.50 85.60 0.0M
2025-03-11 86.50 88.70 85.20 85.70 0.0M
2025-03-10 88.30 88.30 84.70 84.70 0.0M
2025-03-07 87.30 88.30 85.10 87.60 0.0M
2025-03-06 86.20 87.10 84.60 86.40 0.0M
2025-03-05 84.00 85.50 83.20 85.10 0.0M
2025-03-04 82.90 83.50 81.20 82.20 0.0M
2025-03-03 82.90 83.20 80.10 80.60 0.0M
2025-02-28 83.30 83.70 81.60 83.10 0.0M
2025-02-27 86.80 86.80 83.70 84.90 0.0M
2025-02-26 87.00 88.00 84.50 85.00 0.0M
2025-02-25 84.90 85.30 82.70 84.40 0.0M
2025-02-24 87.90 88.60 82.80 84.00 0.0M
2025-02-21 86.90 91.20 86.60 87.20 0.0M
2025-02-20 84.50 88.80 83.10 85.50 0.0M
2025-02-19 86.80 87.50 83.50 84.60 0.0M
2025-02-18 88.80 92.40 85.70 86.40 0.1M
2025-02-17 88.80 93.00 88.00 92.40 0.0M
2025-02-14 93.30 95.70 91.50 92.80 0.0M
2025-02-13 94.60 94.60 91.00 92.50 0.0M
2025-02-12 86.80 90.90 86.40 89.70 0.0M
2025-02-11 89.00 89.70 85.20 86.50 0.0M
2025-02-10 88.50 91.50 88.20 91.20 0.0M
2025-02-07 85.80 88.00 85.00 86.40 0.0M
2025-02-06 86.40 87.20 84.80 85.30 0.0M
2025-02-05 86.70 87.70 84.90 84.90 0.0M
2025-02-04 87.20 90.60 86.30 89.50 0.0M
2025-02-03 83.90 87.60 83.10 85.10 0.0M
2025-01-31 92.10 92.10 86.70 87.40 0.0M
2025-01-30 86.90 92.30 85.70 90.80 0.0M
2025-01-29 88.10 89.50 86.30 86.40 0.0M
2025-01-28 85.90 87.90 83.90 87.70 0.0M
2025-01-27 83.20 86.00 82.50 84.60 0.0M
2025-01-24 80.00 82.80 79.00 82.40 0.0M
2025-01-23 78.70 79.40 78.40 79.10 0.0M
2025-01-22 79.10 80.20 78.30 79.50 0.0M
2025-01-21 80.60 81.30 79.20 80.50 0.0M
2025-01-20 80.30 81.20 80.10 80.60 0.0M
2025-01-17 79.00 81.20 78.30 80.50 0.0M
2025-01-16 78.10 79.50 78.00 78.50 0.0M
2025-01-15 78.00 79.10 77.20 79.10 0.0M
2025-01-14 77.50 78.30 77.40 77.90 0.0M
2025-01-13 76.10 77.20 75.70 76.60 0.0M
2025-01-10 78.30 79.20 75.70 75.80 0.0M
2025-01-09 79.20 79.50 78.40 79.50 0.0M
2025-01-08 79.30 80.30 78.20 79.00 0.0M
2025-01-07 79.70 80.50 78.70 80.00 0.0M
2025-01-06 80.80 82.80 80.20 80.30 0.0M
2025-01-03 80.60 81.50 80.50 81.50 0.0M
2025-01-02 80.90 81.30 80.10 80.60 0.0M