百度

BIDU
🏛️ 德国 →
115.00
最后更新: 2025-09-29
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
2023-12-29 106.60 107.60 106.60 106.60 0.0M
2023-12-28 105.60 107.40 104.80 106.40 0.0M
2023-12-27 104.00 104.60 102.40 102.80 0.0M
2023-12-22 103.60 104.80 102.60 104.40 0.0M
2023-12-21 105.00 106.80 103.40 106.80 0.0M
2023-12-20 104.20 104.20 101.80 102.00 0.0M
2023-12-19 102.80 105.20 102.00 104.80 0.0M
2023-12-18 103.20 104.00 102.40 102.80 0.0M
2023-12-15 104.20 106.40 103.20 105.20 0.0M
2023-12-14 101.00 104.80 99.80 103.00 0.0M
2023-12-13 103.40 104.40 101.60 103.00 0.0M
2023-12-12 105.60 106.20 103.60 104.40 0.0M
2023-12-11 103.40 106.00 101.60 105.80 0.0M
2023-12-08 106.20 106.80 105.20 105.60 0.0M
2023-12-07 105.00 107.60 105.00 107.00 0.0M
2023-12-06 106.80 107.80 105.60 105.80 0.0M
2023-12-05 102.60 106.60 101.20 105.60 0.0M
2023-12-04 105.00 107.00 104.00 104.60 0.0M
2023-12-01 109.20 109.20 105.80 107.40 0.0M
2023-11-30 108.40 109.60 107.00 108.60 0.0M
2023-11-29 107.60 109.40 106.60 107.40 0.0M
2023-11-28 113.40 113.40 108.80 108.80 0.0M
2023-11-27 113.60 115.40 111.60 114.60 0.0M
2023-11-24 111.80 114.00 110.20 111.60 0.0M
2023-11-23 112.60 113.60 111.80 113.00 0.0M
2023-11-22 104.80 111.20 104.60 110.40 0.0M
2023-11-21 100.80 105.00 100.20 104.20 0.0M
2023-11-20 98.60 102.00 97.60 101.60 0.0M
2023-11-17 98.00 99.80 96.50 99.30 0.0M
2023-11-16 103.60 103.60 99.00 101.00 0.0M
2023-11-15 101.80 105.40 101.80 104.40 0.0M
2023-11-14 100.20 101.00 98.60 100.80 0.0M
2023-11-13 99.50 101.60 98.50 100.00 0.0M
2023-11-10 97.40 99.00 96.90 99.00 0.0M
2023-11-09 100.20 100.60 98.40 98.40 0.0M
2023-11-08 101.00 101.60 100.20 100.20 0.0M
2023-11-07 100.60 102.80 100.40 101.40 0.0M
2023-11-06 103.80 104.40 100.40 101.40 0.0M
2023-11-03 100.40 103.60 100.40 103.00 0.0M
2023-11-02 100.00 102.00 98.50 102.00 0.0M
2023-11-01 98.20 100.20 97.50 100.20 0.0M
2023-10-31 99.10 99.90 97.60 99.40 0.0M
2023-10-30 103.40 104.00 99.30 100.00 0.0M
2023-10-27 103.60 105.00 100.80 101.20 0.0M
2023-10-26 102.20 103.60 101.20 102.80 0.0M
2023-10-25 102.80 103.80 101.80 102.00 0.0M
2023-10-24 100.20 106.20 99.50 105.20 0.0M
2023-10-23 100.20 101.20 98.80 100.80 0.0M
2023-10-20 101.20 102.40 99.60 100.40 0.0M
2023-10-19 105.40 106.60 101.80 101.80 0.0M
2023-10-18 110.80 111.80 108.60 108.80 0.0M
2023-10-17 115.60 117.00 112.60 113.00 0.0M
2023-10-16 118.00 118.80 115.60 118.00 0.0M
2023-10-13 121.80 122.00 118.40 119.00 0.0M
2023-10-12 127.20 127.20 121.00 121.60 0.0M
2023-10-11 126.60 128.20 124.00 126.00 0.0M
2023-10-10 126.20 128.00 125.60 127.40 0.0M
2023-10-09 124.20 126.60 124.20 126.40 0.0M
2023-10-06 123.40 127.40 122.80 127.20 0.0M
2023-10-05 122.80 123.40 120.60 123.40 0.0M
2023-10-04 121.40 122.00 120.20 121.20 0.0M
2023-10-03 125.80 127.00 123.80 124.60 0.0M
2023-10-02 128.80 129.60 125.20 127.00 0.0M
2023-09-29 127.60 129.40 127.00 127.00 0.0M
2023-09-28 125.00 125.60 124.40 125.00 0.0M
2023-09-27 125.20 126.00 123.80 124.80 0.0M
2023-09-26 124.60 125.00 123.00 123.80 0.0M
2023-09-25 123.40 124.80 121.60 124.40 0.0M
2023-09-22 120.00 125.00 120.00 124.20 0.0M
2023-09-21 122.00 122.00 118.60 120.20 0.0M
2023-09-20 123.80 124.40 122.00 123.60 0.0M
2023-09-19 124.80 125.00 124.00 124.20 0.0M
2023-09-18 126.80 127.00 124.60 125.40 0.0M
2023-09-15 128.80 129.40 127.00 127.40 0.0M
2023-09-14 127.60 130.80 127.60 129.20 0.0M
2023-09-13 127.80 128.80 127.60 128.40 0.0M
2023-09-12 129.60 131.60 128.80 128.80 0.0M
2023-09-11 128.00 130.80 128.00 128.60 0.0M
2023-09-08 127.40 128.00 126.80 126.80 0.0M
2023-09-07 130.80 131.00 126.80 128.20 0.0M
2023-09-06 133.60 134.80 132.00 132.60 0.0M
2023-09-05 136.20 136.20 131.80 132.80 0.0M
2023-09-04 136.20 138.00 136.20 136.80 0.0M
2023-09-01 132.20 139.60 131.20 136.40 0.0M
2023-08-31 130.40 132.40 129.80 132.20 0.0M
2023-08-30 129.40 135.00 127.00 133.00 0.0M
2023-08-29 128.60 130.40 127.00 129.40 0.0M
2023-08-28 125.80 129.00 124.80 127.00 0.0M
2023-08-25 126.60 126.60 122.00 124.00 0.0M
2023-08-24 126.00 126.60 123.80 124.20 0.0M
2023-08-23 122.00 122.20 119.60 121.60 0.0M
2023-08-22 114.20 120.80 114.20 118.80 0.0M
2023-08-21 114.40 115.40 113.40 114.80 0.0M
2023-08-18 119.40 119.40 114.60 115.20 0.0M
2023-08-17 120.60 122.60 119.20 119.40 0.0M
2023-08-16 123.60 123.60 119.40 120.00 0.0M
2023-08-15 126.20 126.60 123.00 124.20 0.0M
2023-08-14 124.40 126.00 123.80 126.00 0.0M
2023-08-11 129.60 129.60 124.60 126.40 0.0M
2023-08-10 129.40 134.40 129.40 131.40 0.0M
2023-08-09 131.20 132.60 128.80 130.20 0.0M
2023-08-08 132.40 132.40 129.00 131.20 0.0M
2023-08-07 136.00 137.00 131.20 132.40 0.0M
2023-08-04 138.60 138.60 134.40 134.60 0.0M
2023-08-03 136.00 138.80 135.40 137.20 0.0M
2023-08-02 137.40 137.40 133.20 134.00 0.0M
2023-08-01 143.40 143.40 138.40 139.60 0.0M
2023-07-31 142.00 143.40 139.00 142.00 0.0M
2023-07-28 138.60 141.60 138.20 140.60 0.0M
2023-07-27 133.00 138.60 132.80 134.40 0.0M
2023-07-26 134.00 136.80 132.80 135.20 0.0M
2023-07-25 134.80 138.20 134.00 135.20 0.0M
2023-07-24 125.60 136.00 123.60 134.40 0.0M
2023-07-21 128.60 130.00 126.60 126.80 0.0M
2023-07-20 129.20 129.40 127.00 128.60 0.0M
2023-07-19 127.40 131.20 127.40 128.40 0.0M
2023-07-18 132.00 132.40 127.20 128.80 0.0M
2023-07-17 133.20 134.60 131.40 133.00 0.0M
2023-07-14 135.40 135.40 132.20 132.20 0.0M
2023-07-13 134.20 137.00 132.80 135.80 0.0M
2023-07-12 131.60 135.00 130.80 133.60 0.0M
2023-07-11 130.40 131.00 127.60 130.00 0.0M
2023-07-10 130.00 130.80 127.80 130.40 0.0M
2023-07-07 128.40 131.00 127.40 130.20 0.0M
2023-07-06 128.20 129.80 126.40 126.80 0.0M
2023-07-05 130.80 131.20 128.80 131.20 0.0M
2023-07-04 132.80 133.20 130.40 130.80 0.0M
2023-07-03 129.40 134.60 128.60 132.80 0.0M
2023-06-30 125.60 126.20 123.20 125.40 0.0M
2023-06-29 127.60 127.60 122.60 123.80 0.0M
2023-06-28 130.60 131.40 128.00 129.60 0.0M
2023-06-27 128.80 131.80 128.80 131.00 0.0M
2023-06-26 129.20 129.40 127.80 128.20 0.0M
2023-06-23 127.80 130.60 126.40 127.20 0.0M
2023-06-22 130.00 130.20 126.80 129.80 0.0M
2023-06-21 132.40 132.40 128.20 128.20 0.0M
2023-06-20 133.80 137.80 131.20 131.40 0.0M
2023-06-19 131.80 133.40 131.00 132.40 0.0M
2023-06-16 136.80 136.80 130.60 132.60 0.0M
2023-06-15 135.60 137.80 135.00 135.60 0.0M
2023-06-14 133.20 136.60 130.80 136.20 0.0M
2023-06-13 128.80 135.00 128.80 132.20 0.0M
2023-06-12 125.40 126.60 124.00 124.80 0.0M
2023-06-09 125.80 127.40 125.20 126.20 0.0M
2023-06-08 123.00 125.40 123.00 123.80 0.0M
2023-06-07 127.40 128.00 124.00 124.20 0.0M
2023-06-06 124.00 130.40 122.20 128.60 0.0M
2023-06-05 123.00 127.00 121.60 123.60 0.0M
2023-06-02 123.80 126.60 123.20 124.80 0.0M
2023-06-01 118.00 123.20 115.40 121.60 0.0M
2023-05-31 113.00 115.40 111.80 115.00 0.0M
2023-05-30 116.80 119.00 113.20 115.40 0.0M
2023-05-29 115.00 116.20 113.60 114.80 0.0M
2023-05-26 110.20 117.60 110.20 117.20 0.0M
2023-05-25 111.00 112.60 109.40 111.00 0.0M
2023-05-24 114.00 114.00 110.00 111.20 0.0M
2023-05-23 116.40 116.40 113.00 113.00 0.0M
2023-05-22 117.20 119.40 116.60 118.00 0.0M
2023-05-19 115.40 116.60 113.60 114.60 0.0M
2023-05-18 117.60 120.00 115.40 115.40 0.0M
2023-05-17 118.20 120.80 116.20 120.20 0.0M
2023-05-16 116.20 123.20 114.80 121.80 0.0M
2023-05-15 112.40 118.60 112.40 117.00 0.0M
2023-05-12 112.00 112.80 110.60 110.60 0.0M
2023-05-11 107.00 114.80 106.40 113.80 0.0M
2023-05-10 107.40 109.00 106.60 108.40 0.0M
2023-05-09 109.80 109.80 106.80 109.00 0.0M
2023-05-08 111.80 113.00 109.40 111.20 0.0M
2023-05-05 112.00 112.60 110.20 112.60 0.0M
2023-05-04 104.20 110.60 104.20 110.00 0.0M
2023-05-03 105.00 106.20 104.20 105.20 0.0M
2023-05-02 110.20 111.00 105.60 106.80 0.0M
2023-04-28 107.00 110.00 106.40 109.60 0.0M
2023-04-27 106.60 107.80 105.60 107.40 0.0M
2023-04-26 109.20 110.80 106.00 106.00 0.0M
2023-04-25 107.40 109.00 106.20 106.60 0.0M
2023-04-24 113.00 113.00 110.80 110.80 0.0M
2023-04-21 115.00 115.40 113.40 113.60 0.0M
2023-04-20 116.60 118.00 115.40 115.60 0.0M
2023-04-19 118.60 118.60 116.60 116.80 0.0M
2023-04-18 120.80 121.60 118.80 119.60 0.0M
2023-04-17 120.60 121.80 119.20 120.20 0.0M
2023-04-14 119.40 120.00 116.40 116.60 0.0M
2023-04-13 122.80 125.00 119.80 120.20 0.0M
2023-04-12 123.80 125.40 123.60 124.40 0.0M
2023-04-11 126.00 128.60 124.60 125.20 0.0M
2023-04-06 132.00 133.40 131.80 133.20 0.0M
2023-04-05 135.00 136.40 130.60 132.00 0.0M
2023-04-04 135.80 139.00 134.40 135.60 0.0M
2023-04-03 136.40 138.80 136.20 137.60 0.0M
2023-03-31 138.00 140.00 137.60 139.00 0.0M
2023-03-30 141.80 143.20 139.00 141.00 0.0M
2023-03-29 146.60 147.00 143.80 145.20 0.0M
2023-03-28 142.60 147.60 141.40 147.20 0.0M
2023-03-27 143.00 144.20 139.60 141.20 0.0M
2023-03-24 142.20 148.00 142.20 144.80 0.0M
2023-03-23 138.40 141.20 137.20 140.60 0.0M
2023-03-22 138.80 139.60 136.20 136.20 0.0M
2023-03-21 140.00 141.60 138.80 139.60 0.0M
2023-03-20 136.60 144.40 134.60 138.60 0.0M
2023-03-17 135.20 138.20 133.40 138.20 0.0M
2023-03-16 120.20 130.80 117.40 129.60 0.0M
2023-03-15 127.40 127.40 121.80 124.80 0.0M
2023-03-14 123.40 128.40 122.20 126.00 0.0M
2023-03-13 127.40 127.80 122.20 125.80 0.0M
2023-03-10 124.00 126.00 123.00 124.40 0.0M
2023-03-09 135.00 135.00 124.20 124.40 0.0M
2023-03-08 135.00 135.40 133.20 135.20 0.0M
2023-03-07 136.80 138.20 134.60 135.20 0.0M
2023-03-06 142.60 142.80 139.20 140.00 0.0M
2023-03-03 143.40 145.60 142.40 143.80 0.0M
2023-03-02 134.80 142.20 134.20 141.80 0.0M
2023-03-01 138.80 140.80 133.00 135.20 0.0M
2023-02-28 131.40 133.00 128.40 130.60 0.0M
2023-02-27 129.40 132.40 128.00 131.60 0.0M
2023-02-24 127.60 128.40 124.00 125.60 0.0M
2023-02-23 133.20 135.60 129.00 129.80 0.0M
2023-02-22 133.40 142.80 126.40 129.40 0.0M
2023-02-21 134.40 134.40 128.40 132.40 0.0M
2023-02-20 139.00 139.00 136.60 138.20 0.0M
2023-02-17 137.00 137.00 131.20 132.20 0.0M
2023-02-16 143.00 143.00 138.60 139.40 0.0M
2023-02-15 143.20 145.00 140.80 142.00 0.0M
2023-02-14 136.40 138.80 135.00 138.80 0.0M
2023-02-13 135.20 138.60 135.00 137.20 0.0M
2023-02-10 133.80 135.20 129.00 130.40 0.0M
2023-02-09 143.00 144.60 136.80 138.00 0.0M
2023-02-08 150.80 150.80 141.60 142.20 0.0M
2023-02-07 152.20 155.00 144.40 148.80 0.0M
2023-02-06 132.60 133.60 129.20 133.40 0.0M
2023-02-03 136.60 137.40 131.80 132.80 0.0M
2023-02-02 141.00 143.00 137.00 138.60 0.0M
2023-02-01 131.40 141.60 131.40 138.80 0.0M
2023-01-31 124.60 127.00 123.00 124.00 0.0M
2023-01-30 129.80 131.20 125.00 128.40 0.0M
2023-01-27 128.20 128.60 125.80 128.20 0.0M
2023-01-26 125.60 127.20 124.80 127.20 0.0M
2023-01-25 120.60 123.00 120.20 123.00 0.0M
2023-01-24 124.80 125.60 122.40 122.40 0.0M
2023-01-23 124.40 126.40 124.00 125.40 0.0M
2023-01-20 122.80 125.80 122.20 124.60 0.0M
2023-01-19 117.40 120.40 116.20 119.20 0.0M
2023-01-18 120.20 121.60 116.40 116.80 0.0M
2023-01-17 123.60 126.00 119.20 121.40 0.0M
2023-01-16 126.60 128.00 126.20 126.60 0.0M
2023-01-13 126.00 128.00 125.20 128.00 0.0M
2023-01-12 125.40 127.60 124.60 126.40 0.0M
2023-01-11 127.40 129.00 126.20 129.00 0.0M
2023-01-10 124.00 126.00 123.80 125.80 0.0M
2023-01-09 124.60 127.60 123.00 124.00 0.0M
2023-01-06 125.00 125.40 122.80 125.00 0.0M
2023-01-05 122.80 127.00 120.60 126.00 0.0M
2023-01-04 116.60 124.80 116.60 124.20 0.0M
2023-01-03 110.20 115.40 110.20 113.00 0.0M
2023-01-02 105.40 109.40 105.00 107.60 0.0M