Fraport

FRAG
🏛️ 德国 →
73.65
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
2021-12-30 59.20 59.90 59.18 59.28 0.0M
2021-12-29 59.54 60.46 59.32 59.32 0.0M
2021-12-28 60.10 60.60 59.60 60.08 0.0M
2021-12-27 59.50 60.08 58.60 60.00 0.0M
2021-12-23 59.52 60.82 59.32 59.86 0.0M
2021-12-22 57.78 59.44 57.52 58.96 0.0M
2021-12-21 56.60 57.98 56.50 57.84 0.0M
2021-12-20 54.90 56.72 54.14 56.56 0.0M
2021-12-17 55.30 57.28 55.16 57.00 0.0M
2021-12-16 55.52 56.76 55.52 55.62 0.0M
2021-12-15 55.80 56.30 54.50 55.88 0.0M
2021-12-14 55.86 56.56 55.30 55.98 0.0M
2021-12-13 57.10 57.20 55.28 55.52 0.0M
2021-12-10 56.86 57.16 56.14 56.48 0.0M
2021-12-09 57.72 58.20 56.32 57.18 0.0M
2021-12-08 58.14 58.50 55.26 57.70 0.0M
2021-12-07 58.12 58.70 57.04 57.94 0.0M
2021-12-06 55.02 58.34 55.02 58.34 0.0M
2021-12-03 57.22 57.84 55.02 55.08 0.0M
2021-12-02 56.98 57.28 55.58 57.10 0.0M
2021-12-01 55.94 57.84 54.90 56.70 0.0M
2021-11-30 54.40 56.54 53.12 55.64 0.0M
2021-11-29 55.00 56.46 54.26 55.20 0.1M
2021-11-26 58.50 58.50 53.56 55.00 0.1M
2021-11-25 59.38 61.00 59.10 60.70 0.0M
2021-11-24 59.68 59.80 58.20 59.04 0.0M
2021-11-23 58.98 59.94 58.02 59.94 0.0M
2021-11-22 59.80 61.18 58.92 59.30 0.0M
2021-11-19 62.28 62.28 57.90 59.00 0.0M
2021-11-18 62.42 63.00 61.30 62.00 0.0M
2021-11-17 63.48 63.92 62.32 62.38 0.0M
2021-11-16 64.62 65.08 63.46 64.20 0.0M
2021-11-15 63.70 65.88 62.00 64.60 0.0M
2021-11-12 65.46 65.76 63.62 64.08 0.0M
2021-11-11 67.82 68.28 65.20 65.78 0.0M
2021-11-10 66.94 69.20 66.94 67.40 0.0M
2021-11-09 68.02 69.80 66.82 68.20 0.0M
2021-11-08 67.00 67.42 65.82 66.68 0.0M
2021-11-05 65.78 69.70 64.94 66.70 0.0M
2021-11-04 64.36 66.14 63.48 65.82 0.0M
2021-11-03 63.66 64.44 63.08 63.86 0.0M
2021-11-02 63.76 64.78 62.50 63.68 0.0M
2021-11-01 61.30 63.76 61.30 63.00 0.0M
2021-10-29 60.92 62.48 60.90 61.54 0.0M
2021-10-28 60.52 62.00 60.04 61.14 0.0M
2021-10-27 61.80 61.80 60.50 60.92 0.0M
2021-10-26 60.62 62.94 60.52 61.62 0.0M
2021-10-25 61.44 61.88 60.42 61.42 0.0M
2021-10-22 61.36 61.90 60.10 60.60 0.0M
2021-10-21 62.30 62.30 60.28 61.32 0.0M
2021-10-20 62.46 63.52 61.98 62.06 0.0M
2021-10-19 61.84 63.50 61.74 62.62 0.0M
2021-10-18 62.48 62.90 61.50 61.70 0.0M
2021-10-15 61.60 63.50 61.22 62.68 0.0M
2021-10-14 62.02 62.70 61.14 61.16 0.0M
2021-10-13 61.64 62.88 61.40 62.28 0.0M
2021-10-12 61.12 62.30 60.60 61.98 0.0M
2021-10-11 59.98 61.64 59.34 60.60 0.0M
2021-10-08 59.28 59.84 58.80 59.20 0.0M
2021-10-07 60.12 60.74 59.02 59.02 0.0M
2021-10-06 59.22 60.60 58.94 60.02 0.0M
2021-10-05 60.52 61.00 58.98 59.70 0.0M
2021-10-04 60.80 61.94 60.10 60.60 0.0M
2021-10-01 59.74 61.50 58.82 61.28 0.0M
2021-09-30 60.90 62.04 59.48 60.20 0.0M
2021-09-29 61.00 61.94 60.66 60.72 0.0M
2021-09-28 61.50 62.22 60.50 60.98 0.0M
2021-09-27 59.48 62.00 59.20 62.00 0.1M
2021-09-24 58.14 59.50 57.84 58.66 0.0M
2021-09-23 58.80 59.32 58.00 58.46 0.0M
2021-09-22 57.94 59.32 57.82 58.64 0.0M
2021-09-21 55.74 58.00 55.74 57.70 0.0M
2021-09-20 53.50 57.20 52.38 55.90 0.0M
2021-09-17 52.98 55.14 52.98 53.82 0.0M
2021-09-16 51.80 53.08 51.80 52.90 0.0M
2021-09-15 53.22 53.42 51.44 52.48 0.0M
2021-09-14 54.28 54.50 53.04 53.28 0.0M
2021-09-13 52.50 54.28 52.50 53.80 0.0M
2021-09-10 53.80 53.80 52.32 52.80 0.0M
2021-09-09 54.54 54.56 53.06 53.54 0.0M
2021-09-08 53.30 55.26 52.92 54.32 0.0M
2021-09-07 53.48 54.12 53.26 53.90 0.0M
2021-09-06 53.30 54.14 53.30 53.68 0.0M
2021-09-03 54.60 55.78 53.40 53.84 0.0M
2021-09-02 55.44 55.68 54.60 54.74 0.0M
2021-09-01 54.52 56.00 54.52 55.06 0.0M
2021-08-31 55.12 55.22 54.14 54.36 0.0M
2021-08-30 55.90 56.50 55.12 55.56 0.0M
2021-08-27 54.84 56.24 54.84 56.10 0.0M
2021-08-26 55.94 55.94 54.74 54.84 0.0M
2021-08-25 56.18 56.86 55.54 56.02 0.0M
2021-08-24 54.12 56.36 54.10 55.64 0.0M
2021-08-23 53.30 54.48 53.14 54.04 0.0M
2021-08-20 54.40 54.40 52.70 53.36 0.0M
2021-08-19 54.38 55.20 53.90 54.60 0.0M
2021-08-18 54.10 55.52 54.00 55.04 0.0M
2021-08-17 55.10 55.42 53.82 53.96 0.0M
2021-08-16 55.60 56.34 54.90 55.30 0.0M
2021-08-13 55.90 56.04 55.34 55.38 0.0M
2021-08-12 55.90 56.60 55.40 55.44 0.0M
2021-08-11 55.70 56.16 55.14 55.76 0.0M
2021-08-10 55.28 55.90 55.20 55.32 0.0M
2021-08-09 56.08 56.48 55.32 55.88 0.0M
2021-08-06 56.86 57.00 55.64 56.20 0.0M
2021-08-05 54.62 56.88 53.62 56.32 0.0M
2021-08-04 55.90 57.00 53.98 54.82 0.0M
2021-08-03 56.30 57.94 53.62 55.52 0.0M
2021-08-02 55.92 56.26 55.00 55.30 0.0M
2021-07-30 56.14 56.26 54.38 55.28 0.0M
2021-07-29 56.46 57.64 56.00 56.60 0.0M
2021-07-28 55.38 56.92 54.70 56.44 0.0M
2021-07-27 54.58 55.44 54.14 55.04 0.0M
2021-07-26 54.50 55.18 52.74 55.18 0.0M
2021-07-23 54.98 55.58 54.26 54.26 0.0M
2021-07-22 54.20 55.06 53.78 54.68 0.0M
2021-07-21 53.00 54.44 52.60 53.80 0.0M
2021-07-20 52.66 53.42 51.86 52.90 0.0M
2021-07-19 53.00 53.84 51.06 52.36 0.1M
2021-07-16 53.42 55.26 53.22 54.80 0.0M
2021-07-15 55.48 55.48 53.40 53.44 0.0M
2021-07-14 56.50 56.50 54.50 55.78 0.0M
2021-07-13 57.78 58.10 55.88 56.42 0.0M
2021-07-12 58.34 58.58 56.94 57.20 0.0M
2021-07-09 59.30 59.54 58.32 58.56 0.0M
2021-07-08 59.42 59.50 57.60 59.28 0.0M
2021-07-07 59.64 61.00 59.22 59.22 0.0M
2021-07-06 60.02 60.62 59.56 60.02 0.0M
2021-07-05 59.56 60.84 59.22 60.20 0.0M
2021-07-02 59.42 59.54 58.44 59.02 0.0M
2021-07-01 58.56 60.40 58.18 59.02 0.0M
2021-06-30 58.26 58.34 56.64 57.40 0.1M
2021-06-29 59.40 59.46 58.04 58.78 0.0M
2021-06-28 62.00 62.14 58.84 59.30 0.1M
2021-06-25 61.60 62.84 61.22 62.04 0.0M
2021-06-24 61.64 62.66 60.98 61.50 0.0M
2021-06-23 61.28 61.90 60.74 61.22 0.0M
2021-06-22 62.46 62.98 60.42 60.56 0.0M
2021-06-21 63.10 63.18 61.40 62.44 0.0M
2021-06-18 64.00 64.08 62.32 62.66 0.0M
2021-06-17 62.94 64.50 62.46 63.98 0.0M
2021-06-16 62.62 63.40 61.84 62.98 0.0M
2021-06-15 63.98 64.88 62.30 62.60 0.0M
2021-06-14 63.00 64.20 61.96 64.00 0.0M
2021-06-11 61.50 63.00 61.40 62.98 0.0M
2021-06-10 62.00 62.98 60.52 61.90 0.0M
2021-06-09 58.60 62.40 58.50 61.98 0.1M
2021-06-08 58.86 59.42 58.22 58.52 0.0M
2021-06-07 58.40 59.06 57.34 58.86 0.0M
2021-06-04 58.76 58.80 57.60 58.24 0.0M
2021-06-03 59.48 59.48 57.94 58.78 0.0M
2021-06-02 59.98 59.98 59.04 59.48 0.0M
2021-06-01 58.98 60.00 58.28 60.00 0.0M
2021-05-31 58.00 58.96 57.52 58.96 0.0M
2021-05-28 57.86 57.98 56.78 57.36 0.0M
2021-05-27 57.30 57.88 56.62 57.78 0.0M
2021-05-26 57.96 58.32 56.46 57.30 0.0M
2021-05-25 57.28 58.20 56.92 57.24 0.0M
2021-05-24 56.78 57.14 56.52 57.08 0.0M
2021-05-21 57.48 57.80 56.38 56.94 0.0M
2021-05-20 57.66 58.60 56.26 57.00 0.0M
2021-05-19 58.46 58.48 56.70 57.90 0.0M
2021-05-18 58.70 59.38 58.26 58.30 0.0M
2021-05-17 61.00 61.18 58.02 58.10 0.0M
2021-05-14 59.10 60.24 58.66 60.02 0.0M
2021-05-13 58.76 59.60 57.70 58.88 0.0M
2021-05-12 59.56 60.44 58.24 58.52 0.0M
2021-05-11 58.90 61.50 58.38 59.34 0.1M
2021-05-10 59.62 59.98 57.68 58.58 0.0M
2021-05-07 58.18 58.98 57.82 58.98 0.0M
2021-05-06 58.28 58.30 57.28 57.96 0.0M
2021-05-05 56.36 57.98 56.26 57.96 0.0M
2021-05-04 57.94 58.38 55.60 55.94 0.1M
2021-05-03 56.00 57.94 55.22 57.94 0.1M
2021-04-30 55.28 56.04 54.62 55.40 0.0M
2021-04-29 53.76 55.56 53.76 55.02 0.1M
2021-04-28 53.08 54.22 52.64 53.80 0.1M
2021-04-27 53.30 53.46 51.82 52.88 0.0M
2021-04-26 51.74 53.28 50.98 52.94 0.0M
2021-04-23 51.20 51.88 50.80 51.14 0.0M
2021-04-22 51.18 51.60 49.94 51.20 0.0M
2021-04-21 50.02 51.20 49.08 51.20 0.0M
2021-04-20 52.00 52.40 49.55 50.10 0.1M
2021-04-19 51.98 52.62 51.00 52.40 0.0M
2021-04-16 51.10 51.70 50.82 51.40 0.0M
2021-04-15 52.64 52.98 51.20 51.76 0.0M
2021-04-14 53.00 53.06 52.10 52.12 0.0M
2021-04-13 53.26 53.34 51.96 52.50 0.0M
2021-04-12 54.00 54.30 52.22 52.96 0.0M
2021-04-09 54.32 54.44 53.12 53.58 0.0M
2021-04-08 54.72 54.96 53.58 54.52 0.0M
2021-04-07 54.40 55.04 54.00 54.62 0.0M
2021-04-06 53.54 54.50 53.24 54.20 0.0M
2021-04-01 52.20 53.22 51.78 52.98 0.0M
2021-03-31 51.90 52.80 51.20 52.05 0.0M
2021-03-30 51.25 52.50 50.55 51.90 0.0M
2021-03-29 51.10 51.45 50.35 51.15 0.0M
2021-03-26 50.60 51.95 50.55 51.10 0.0M
2021-03-25 50.40 50.75 48.50 50.10 0.0M
2021-03-24 49.48 50.75 48.22 50.40 0.0M
2021-03-23 49.80 49.80 48.24 49.10 0.1M
2021-03-22 51.95 51.95 49.36 50.70 0.1M
2021-03-19 52.50 52.80 50.60 51.85 0.1M
2021-03-18 53.70 53.75 52.40 52.75 0.0M
2021-03-17 53.00 55.35 52.70 52.90 0.1M
2021-03-16 53.10 53.60 51.40 53.00 0.1M
2021-03-15 54.00 55.10 53.10 54.00 0.0M
2021-03-12 53.50 53.95 52.30 53.85 0.0M
2021-03-11 53.45 53.95 51.60 53.60 0.0M
2021-03-10 54.35 54.70 53.05 53.45 0.0M
2021-03-09 56.45 57.00 53.75 54.20 0.1M
2021-03-08 53.50 56.80 52.55 56.30 0.1M
2021-03-05 53.55 54.20 51.90 53.00 0.0M
2021-03-04 53.95 54.80 52.70 53.50 0.0M
2021-03-03 53.20 54.45 53.05 54.35 0.0M
2021-03-02 54.95 54.95 52.70 52.80 0.0M
2021-03-01 53.10 54.65 52.10 54.50 0.1M
2021-02-26 51.40 53.55 51.05 52.25 0.0M
2021-02-25 54.95 55.15 51.25 51.95 0.1M
2021-02-24 50.95 54.75 50.35 54.75 0.1M
2021-02-23 47.56 51.55 46.98 50.90 0.2M
2021-02-22 45.86 47.48 45.02 47.40 0.1M
2021-02-19 44.64 45.52 43.94 45.28 0.0M
2021-02-18 45.48 45.60 43.64 44.42 0.1M
2021-02-17 46.30 46.58 44.86 45.76 0.0M
2021-02-16 45.76 46.48 45.20 46.48 0.0M
2021-02-15 46.00 46.00 44.94 45.52 0.1M
2021-02-12 46.00 46.60 45.38 46.18 0.0M
2021-02-11 46.64 47.54 45.96 46.16 0.0M
2021-02-10 46.94 47.92 46.54 47.16 0.0M
2021-02-09 48.76 48.76 46.50 47.50 0.0M
2021-02-08 47.98 48.94 47.10 48.24 0.1M
2021-02-05 47.38 47.88 46.90 47.58 0.0M
2021-02-04 47.40 47.40 46.36 46.98 0.0M
2021-02-03 47.36 48.22 46.10 46.34 0.0M
2021-02-02 46.00 47.40 45.84 47.12 0.0M
2021-02-01 46.00 46.48 44.84 45.78 0.0M
2021-01-29 45.60 46.00 43.82 44.38 0.0M
2021-01-28 44.42 46.32 43.10 45.98 0.1M
2021-01-27 43.74 44.78 43.22 43.86 0.0M
2021-01-26 42.74 44.30 42.72 44.00 0.0M
2021-01-25 44.20 44.58 41.50 43.30 0.1M
2021-01-22 45.02 45.18 43.36 44.12 0.1M
2021-01-21 46.20 46.36 44.76 45.48 0.1M
2021-01-20 45.98 46.38 45.50 46.12 0.0M
2021-01-19 45.80 46.66 45.16 45.80 0.0M
2021-01-18 45.94 45.96 44.50 45.32 0.1M
2021-01-15 46.10 47.20 45.46 45.78 0.1M
2021-01-14 45.18 46.98 45.18 46.42 0.1M
2021-01-13 45.42 45.82 45.00 45.66 0.0M
2021-01-12 46.02 46.76 45.02 45.44 0.0M
2021-01-11 46.58 46.72 45.36 46.14 0.0M
2021-01-08 46.58 47.00 46.02 46.58 0.0M
2021-01-07 47.08 47.08 45.22 46.14 0.0M
2021-01-06 46.54 46.98 45.60 46.62 0.0M
2021-01-05 47.40 47.68 45.42 46.52 0.0M
2021-01-04 49.78 50.20 45.56 47.00 0.1M