联邦快递集团

FDX
🏛️ 德国 →
202.60
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
2025-09-29 203.90 204.90 200.95 202.60 0.0M
2025-09-26 202.15 206.15 200.50 203.40 0.0M
2025-09-25 198.28 202.50 198.28 202.50 0.0M
2025-09-24 198.94 199.96 197.60 199.22 0.0M
2025-09-23 194.44 199.56 194.44 197.62 0.0M
2025-09-22 197.98 197.98 191.92 194.96 0.0M
2025-09-19 201.00 203.50 191.22 197.58 0.0M
2025-09-18 191.80 194.00 191.50 192.20 0.0M
2025-09-17 191.58 194.20 189.86 191.16 0.0M
2025-09-16 192.50 193.50 191.06 191.98 0.0M
2025-09-15 195.14 197.86 193.28 194.20 0.0M
2025-09-12 195.42 196.86 194.88 195.56 0.0M
2025-09-11 193.84 195.98 189.76 195.08 0.0M
2025-09-10 192.80 193.72 191.90 193.30 0.0M
2025-09-09 191.02 193.28 191.02 193.20 0.0M
2025-09-08 193.02 194.00 189.80 190.66 0.0M
2025-09-05 193.80 194.80 191.68 192.56 0.0M
2025-09-04 193.82 193.82 190.64 192.56 0.0M
2025-09-03 192.56 194.28 191.58 192.54 0.0M
2025-09-02 196.84 198.76 191.44 192.30 0.0M
2025-09-01 197.92 198.26 197.00 198.12 0.0M
2025-08-29 198.46 199.94 196.68 196.68 0.0M
2025-08-28 200.05 200.10 196.36 198.18 0.0M
2025-08-27 199.60 200.40 198.30 200.00 0.0M
2025-08-26 200.95 200.95 197.80 197.80 0.0M
2025-08-25 202.90 202.90 199.64 199.92 0.0M
2025-08-22 195.06 202.15 194.62 201.30 0.0M
2025-08-21 194.76 195.58 193.98 194.90 0.0M
2025-08-20 200.55 200.55 195.18 195.50 0.0M
2025-08-19 194.52 200.85 194.52 198.96 0.0M
2025-08-18 194.86 195.76 193.06 195.76 0.0M
2025-08-15 199.70 199.70 195.40 195.40 0.0M
2025-08-14 196.12 200.70 195.46 200.40 0.0M
2025-08-13 197.86 198.36 188.92 196.56 0.0M
2025-08-12 193.26 199.48 193.26 198.88 0.0M
2025-08-11 196.62 197.96 192.34 193.50 0.0M
2025-08-08 193.68 195.70 192.28 195.70 0.0M
2025-08-07 193.38 197.48 193.38 193.54 0.0M
2025-08-06 192.08 193.60 191.98 193.12 0.0M
2025-08-05 189.24 192.26 188.30 191.06 0.0M
2025-08-04 188.82 189.76 187.30 188.44 0.0M
2025-08-01 195.62 195.62 186.94 186.94 0.0M
2025-07-31 196.76 196.84 193.52 195.96 0.0M
2025-07-30 203.55 205.25 194.70 194.70 0.0M
2025-07-29 210.35 211.60 203.15 203.15 0.0M
2025-07-28 208.65 210.65 205.65 209.25 0.0M
2025-07-25 201.95 206.80 200.30 206.80 0.0M
2025-07-24 200.85 203.10 200.85 201.70 0.0M
2025-07-23 198.80 202.90 197.74 202.90 0.0M
2025-07-22 192.48 197.86 192.48 197.40 0.0M
2025-07-21 195.00 195.88 193.12 193.12 0.0M
2025-07-18 197.68 197.68 193.34 194.30 0.0M
2025-07-17 198.12 198.64 195.96 197.34 0.0M
2025-07-16 198.80 200.45 195.00 196.12 0.0M
2025-07-15 201.20 201.90 199.44 200.25 0.0M
2025-07-14 201.05 201.90 198.54 198.54 0.0M
2025-07-11 204.10 204.10 201.05 202.15 0.0M
2025-07-10 201.00 205.40 200.65 204.10 0.0M
2025-07-09 204.25 205.10 202.00 202.00 0.0M
2025-07-08 200.65 204.65 200.50 203.55 0.0M
2025-07-07 204.40 205.85 200.40 200.40 0.0M
2025-07-04 203.75 204.45 202.80 203.70 0.0M
2025-07-03 204.05 208.35 204.05 205.95 0.0M
2025-07-02 198.44 202.20 198.44 202.05 0.0M
2025-07-01 193.28 201.50 190.58 199.60 0.0M
2025-06-30 197.12 197.12 193.30 193.84 0.0M
2025-06-27 189.94 195.50 188.96 195.50 0.0M
2025-06-26 190.86 192.58 187.84 189.00 0.0M
2025-06-25 186.98 193.94 185.64 189.68 0.0M
2025-06-24 199.30 200.35 196.76 197.62 0.0M
2025-06-23 195.42 198.08 194.04 198.08 0.0M
2025-06-20 193.26 196.28 193.26 195.66 0.0M
2025-06-19 195.62 195.62 193.10 193.10 0.0M
2025-06-18 194.14 196.02 192.94 195.60 0.0M
2025-06-17 194.66 195.82 194.06 195.56 0.0M
2025-06-16 195.36 195.96 194.44 195.88 0.0M
2025-06-13 193.30 194.70 191.86 194.00 0.0M
2025-06-12 194.24 195.26 192.68 195.26 0.0M
2025-06-11 198.42 200.60 195.10 195.10 0.0M
2025-06-10 195.44 199.60 193.46 198.72 0.0M
2025-06-09 192.66 195.64 191.68 194.76 0.0M
2025-06-06 189.50 192.98 189.50 192.98 0.0M
2025-06-05 192.00 192.90 189.28 190.44 0.0M
2025-06-04 193.02 194.74 191.92 192.30 0.0M
2025-06-03 189.92 193.94 189.90 193.94 0.0M
2025-06-02 190.52 191.50 188.50 190.04 0.0M
2025-05-30 195.20 195.20 190.42 191.30 0.0M
2025-05-29 197.26 197.26 191.20 191.24 0.0M
2025-05-28 193.66 194.92 192.54 192.54 0.0M
2025-05-27 192.90 195.26 191.20 194.86 0.0M
2025-05-26 190.78 194.10 190.78 193.26 0.0M
2025-05-23 193.02 193.82 189.64 190.24 0.0M
2025-05-22 191.52 192.88 191.50 192.88 0.0M
2025-05-21 193.86 195.06 191.46 192.08 0.0M
2025-05-20 198.32 200.15 195.58 195.58 0.0M
2025-05-19 203.95 203.95 200.00 201.55 0.0M
2025-05-16 206.60 207.70 203.90 205.55 0.0M
2025-05-15 204.85 208.55 204.85 207.00 0.0M
2025-05-14 207.15 207.15 205.05 206.95 0.0M
2025-05-13 212.45 214.10 206.90 207.00 0.0M
2025-05-12 196.82 213.85 196.82 210.20 0.0M
2025-05-09 195.58 195.82 193.44 194.14 0.0M
2025-05-08 192.32 197.70 192.04 196.04 0.0M
2025-05-07 189.10 190.54 189.00 189.20 0.0M
2025-05-06 191.88 191.88 187.56 187.64 0.0M
2025-05-05 193.12 193.82 191.80 191.80 0.0M
2025-05-02 187.02 194.78 185.52 194.78 0.0M
2025-04-30 183.44 185.92 181.12 183.38 0.0M
2025-04-29 186.74 188.06 183.30 183.96 0.0M
2025-04-28 185.74 187.98 184.50 184.50 0.0M
2025-04-25 189.86 191.08 184.50 186.00 0.0M
2025-04-24 186.00 188.74 183.40 188.46 0.0M
2025-04-23 183.20 191.22 183.14 186.76 0.0M
2025-04-22 178.04 181.02 177.02 179.12 0.0M
2025-04-17 180.86 184.48 177.36 184.48 0.0M
2025-04-16 181.54 182.82 177.80 177.80 0.0M
2025-04-15 185.60 187.34 183.56 183.56 0.0M
2025-04-14 185.58 188.54 183.90 186.56 0.0M
2025-04-11 183.44 183.86 176.98 182.90 0.0M
2025-04-10 198.58 198.98 181.94 184.68 0.0M
2025-04-09 176.00 201.45 175.32 199.50 0.0M
2025-04-08 190.88 193.68 178.84 179.00 0.0M
2025-04-07 186.70 192.48 181.78 185.88 0.0M
2025-04-04 193.02 196.82 186.38 192.48 0.0M
2025-04-03 213.15 215.20 194.68 195.36 0.0M
2025-04-02 223.30 224.60 223.20 224.40 0.0M
2025-04-01 224.25 225.95 221.00 223.60 0.0M
2025-03-31 223.70 224.70 222.05 223.95 0.0M
2025-03-28 226.05 226.05 222.30 224.25 0.0M
2025-03-27 227.00 227.35 225.00 226.10 0.0M
2025-03-26 224.10 227.65 223.90 225.45 0.0M
2025-03-25 224.30 225.10 221.70 223.70 0.0M
2025-03-24 212.75 225.60 212.75 223.45 0.0M
2025-03-21 215.95 215.95 201.00 213.45 0.0M
2025-03-20 227.80 229.75 216.35 216.35 0.0M
2025-03-19 226.25 228.10 224.85 227.80 0.0M
2025-03-18 224.90 226.00 223.55 225.15 0.0M
2025-03-17 222.55 225.95 221.15 225.80 0.0M
2025-03-14 223.30 223.30 221.00 221.90 0.0M
2025-03-13 224.10 225.55 222.20 222.20 0.0M
2025-03-12 223.95 225.40 220.00 223.45 0.0M
2025-03-11 228.00 228.00 221.85 222.10 0.0M
2025-03-10 232.75 233.60 224.60 226.65 0.0M
2025-03-07 230.25 232.90 228.25 232.90 0.0M
2025-03-06 232.00 232.00 228.00 231.20 0.0M
2025-03-05 235.55 235.55 231.40 231.40 0.0M
2025-03-04 246.40 247.00 233.00 233.05 0.0M
2025-03-03 253.35 253.55 247.00 247.10 0.0M
2025-02-28 249.60 254.15 247.85 252.25 0.0M
2025-02-27 245.55 250.80 243.40 250.80 0.0M
2025-02-26 245.30 245.95 242.45 242.85 0.0M
2025-02-25 242.95 242.95 240.05 241.55 0.0M
2025-02-24 243.75 245.50 241.95 243.35 0.0M
2025-02-21 255.05 257.15 234.00 243.00 0.0M
2025-02-20 255.95 256.30 253.50 254.35 0.0M
2025-02-19 255.25 257.45 254.00 257.30 0.0M
2025-02-18 255.55 257.20 255.00 255.55 0.0M
2025-02-17 256.35 257.05 255.05 255.35 0.0M
2025-02-14 252.65 255.85 250.05 254.90 0.0M
2025-02-13 253.00 254.95 251.70 251.70 0.0M
2025-02-12 252.80 253.05 250.00 252.65 0.0M
2025-02-11 250.75 252.95 249.05 251.80 0.0M
2025-02-10 249.55 250.50 246.65 250.50 0.0M
2025-02-07 248.45 249.95 246.60 246.60 0.0M
2025-02-06 242.55 249.80 242.55 248.05 0.0M
2025-02-05 241.75 242.50 239.05 242.00 0.0M
2025-02-04 241.30 241.95 238.85 241.50 0.0M
2025-02-03 254.70 256.15 240.45 240.45 0.0M
2025-01-31 259.95 261.10 254.15 254.15 0.0M
2025-01-30 265.35 265.35 253.00 257.90 0.0M
2025-01-29 266.00 268.00 264.90 264.90 0.0M
2025-01-28 267.95 270.05 266.50 267.40 0.0M
2025-01-27 260.00 267.40 258.40 267.40 0.0M
2025-01-24 259.00 260.55 255.40 260.55 0.0M
2025-01-23 259.00 260.75 258.90 258.90 0.0M
2025-01-22 263.75 265.40 259.40 259.40 0.0M
2025-01-21 266.95 267.65 262.05 263.30 0.0M
2025-01-20 267.80 267.90 264.30 266.75 0.0M
2025-01-17 270.70 270.70 267.60 267.85 0.0M
2025-01-16 269.15 269.75 267.45 269.05 0.0M
2025-01-15 270.50 272.35 268.75 270.90 0.0M
2025-01-14 269.05 269.75 268.30 268.60 0.0M
2025-01-13 265.35 268.80 263.90 268.45 0.0M
2025-01-10 266.70 267.95 264.05 264.80 0.0M
2025-01-09 266.35 267.60 264.65 264.65 0.0M
2025-01-08 266.95 268.60 266.15 266.15 0.0M
2025-01-07 262.50 267.85 262.50 267.85 0.0M
2025-01-06 266.85 268.60 263.95 263.95 0.0M
2025-01-03 266.55 269.00 264.65 266.75 0.0M
2025-01-02 271.05 276.60 266.20 267.40 0.0M