Fraport

FRAG
🏛️ 德国 →
73.90
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
2022-12-30 39.58 39.63 38.17 38.20 0.0M
2022-12-29 39.03 39.60 38.89 39.60 0.0M
2022-12-28 39.61 39.74 38.91 39.36 0.0M
2022-12-27 40.20 40.31 39.23 39.59 0.0M
2022-12-23 38.90 39.79 38.43 39.76 0.0M
2022-12-22 39.39 39.61 38.49 38.66 0.0M
2022-12-21 39.17 39.48 38.81 39.10 0.0M
2022-12-20 39.00 39.08 38.13 39.07 0.0M
2022-12-19 39.00 39.93 38.50 39.00 0.0M
2022-12-16 40.13 40.48 38.08 38.43 0.0M
2022-12-15 41.12 41.94 40.01 40.03 0.0M
2022-12-14 42.13 42.13 40.78 41.55 0.0M
2022-12-13 42.25 43.00 41.88 42.01 0.0M
2022-12-12 42.68 42.68 41.53 41.76 0.0M
2022-12-09 41.92 42.68 41.78 42.68 0.0M
2022-12-08 40.81 41.69 40.81 41.69 0.0M
2022-12-07 41.43 41.92 40.67 41.25 0.0M
2022-12-06 43.21 43.21 41.41 41.68 0.0M
2022-12-05 43.00 43.63 42.74 43.07 0.0M
2022-12-02 42.75 43.56 42.50 43.40 0.0M
2022-12-01 42.32 42.95 41.51 42.80 0.0M
2022-11-30 41.75 42.19 41.13 42.16 0.0M
2022-11-29 41.21 41.60 40.47 41.15 0.0M
2022-11-28 41.85 41.95 41.01 41.34 0.0M
2022-11-25 43.09 43.09 41.70 42.24 0.0M
2022-11-24 42.31 43.12 42.31 42.62 0.0M
2022-11-23 42.17 42.39 41.63 42.29 0.0M
2022-11-22 42.80 42.80 42.08 42.56 0.0M
2022-11-21 42.71 42.90 42.01 42.50 0.0M
2022-11-18 42.92 43.06 42.39 43.06 0.0M
2022-11-17 42.99 42.99 42.30 42.90 0.0M
2022-11-16 44.16 44.24 42.37 42.85 0.0M
2022-11-15 44.34 44.74 43.72 44.15 0.0M
2022-11-14 44.80 45.23 43.67 44.46 0.0M
2022-11-11 43.09 44.75 42.82 44.74 0.0M
2022-11-10 41.30 43.70 41.10 42.48 0.0M
2022-11-09 42.39 42.39 41.44 41.76 0.0M
2022-11-08 41.29 42.77 39.92 42.04 0.0M
2022-11-07 40.00 41.66 39.74 40.85 0.0M
2022-11-04 39.48 40.51 39.41 40.16 0.0M
2022-11-03 39.35 39.73 38.45 39.70 0.0M
2022-11-02 39.84 40.30 38.80 38.91 0.0M
2022-11-01 39.50 39.94 39.11 39.91 0.0M
2022-10-31 38.17 39.45 38.03 39.21 0.0M
2022-10-28 38.05 38.49 37.47 38.49 0.0M
2022-10-27 37.89 38.45 37.62 38.20 0.0M
2022-10-26 37.16 38.20 36.75 37.63 0.0M
2022-10-25 37.00 37.21 36.25 37.11 0.0M
2022-10-24 36.58 37.47 36.40 37.37 0.0M
2022-10-21 37.27 37.27 35.60 36.36 0.0M
2022-10-20 37.28 37.60 36.21 37.30 0.0M
2022-10-19 37.53 37.74 36.81 37.38 0.0M
2022-10-18 37.90 38.60 37.01 37.02 0.0M
2022-10-17 37.01 38.20 37.01 37.70 0.0M
2022-10-14 38.21 38.74 36.70 37.00 0.0M
2022-10-13 36.22 38.07 36.04 37.83 0.0M
2022-10-12 37.55 37.55 35.58 36.30 0.0M
2022-10-11 37.66 37.79 36.80 36.80 0.0M
2022-10-10 37.63 37.79 35.85 37.79 0.0M
2022-10-07 38.09 39.20 37.80 37.82 0.0M
2022-10-06 38.76 38.78 37.91 38.20 0.0M
2022-10-05 38.84 38.84 37.85 38.68 0.0M
2022-10-04 37.60 38.90 37.60 38.90 0.0M
2022-10-03 36.52 37.56 36.00 37.56 0.0M
2022-09-30 37.33 38.58 36.64 36.97 0.0M
2022-09-29 38.88 38.88 36.56 37.15 0.0M
2022-09-28 38.39 39.09 36.78 39.00 0.0M
2022-09-27 39.10 39.74 38.31 38.50 0.0M
2022-09-26 39.10 39.85 38.75 39.37 0.0M
2022-09-23 41.43 41.95 38.89 39.51 0.0M
2022-09-22 42.97 42.97 41.17 41.98 0.0M
2022-09-21 44.13 44.23 42.96 42.96 0.0M
2022-09-20 45.00 46.27 44.09 44.22 0.0M
2022-09-19 42.52 43.80 42.52 43.80 0.0M
2022-09-16 44.33 44.39 42.81 43.01 0.0M
2022-09-15 44.15 45.05 44.13 44.43 0.0M
2022-09-14 44.92 45.15 44.09 44.21 0.0M
2022-09-13 45.04 45.80 44.50 44.76 0.0M
2022-09-12 44.26 45.38 44.20 45.05 0.0M
2022-09-09 42.27 44.44 42.27 44.44 0.0M
2022-09-08 42.49 43.16 41.82 42.60 0.0M
2022-09-07 41.80 42.50 41.75 42.50 0.0M
2022-09-06 41.92 42.56 41.32 41.80 0.0M
2022-09-05 40.98 41.97 40.56 41.93 0.0M
2022-09-02 42.19 42.98 41.00 41.20 0.0M
2022-09-01 42.59 42.99 40.76 42.19 0.0M
2022-08-31 43.08 43.45 42.81 43.33 0.0M
2022-08-30 43.13 43.79 42.71 42.73 0.0M
2022-08-29 42.99 43.18 42.30 42.53 0.0M
2022-08-26 44.84 44.84 42.80 42.80 0.0M
2022-08-25 45.03 45.23 44.39 45.20 0.0M
2022-08-24 45.49 45.49 44.28 44.46 0.0M
2022-08-23 44.40 45.64 44.19 45.46 0.0M
2022-08-22 46.12 46.12 44.34 44.85 0.0M
2022-08-19 47.54 47.54 45.75 45.75 0.0M
2022-08-18 48.08 48.40 47.22 47.33 0.0M
2022-08-17 49.49 49.54 47.84 48.28 0.0M
2022-08-16 48.75 50.04 48.70 49.02 0.0M
2022-08-15 48.68 49.17 47.90 49.17 0.0M
2022-08-12 48.14 48.94 48.14 48.84 0.0M
2022-08-11 48.99 49.39 48.06 48.14 0.0M
2022-08-10 47.90 49.28 47.39 48.67 0.0M
2022-08-09 47.78 49.51 46.60 47.90 0.0M
2022-08-08 47.55 47.78 46.22 47.00 0.0M
2022-08-05 46.43 47.49 46.40 47.03 0.0M
2022-08-04 45.84 46.84 45.84 46.67 0.0M
2022-08-03 44.50 46.11 44.10 45.65 0.0M
2022-08-02 43.58 44.58 43.43 44.29 0.0M
2022-08-01 44.64 44.69 43.51 44.11 0.0M
2022-07-29 43.38 45.50 43.38 45.02 0.0M
2022-07-28 43.67 43.90 42.99 43.32 0.0M
2022-07-27 43.85 44.50 42.96 43.17 0.0M
2022-07-26 42.61 44.37 42.36 43.49 0.0M
2022-07-25 43.30 43.50 42.61 42.61 0.0M
2022-07-22 43.31 44.51 42.95 42.95 0.0M
2022-07-21 43.51 44.01 42.59 43.64 0.0M
2022-07-20 43.61 44.81 42.95 43.04 0.0M
2022-07-19 40.86 43.59 40.86 43.35 0.0M
2022-07-18 41.93 42.17 41.10 41.43 0.0M
2022-07-15 41.19 42.63 40.84 41.39 0.0M
2022-07-14 39.51 41.22 39.31 41.22 0.0M
2022-07-13 40.36 41.28 39.51 39.95 0.0M
2022-07-12 39.70 39.71 38.50 39.56 0.0M
2022-07-11 40.17 40.61 39.40 39.98 0.0M
2022-07-08 39.01 40.70 38.61 40.54 0.0M
2022-07-07 38.59 39.61 38.26 39.49 0.0M
2022-07-06 40.05 40.05 37.66 38.69 0.0M
2022-07-05 42.48 42.82 39.03 40.50 0.0M
2022-07-04 42.44 43.19 42.15 42.73 0.0M
2022-07-01 41.45 42.55 40.44 42.43 0.0M
2022-06-30 43.13 43.37 40.52 41.74 0.0M
2022-06-29 46.38 46.50 42.89 43.45 0.0M
2022-06-28 46.27 47.49 45.87 46.33 0.0M
2022-06-27 45.94 47.13 45.79 46.02 0.0M
2022-06-24 47.04 47.04 45.56 45.95 0.0M
2022-06-23 47.63 48.15 46.06 46.31 0.0M
2022-06-22 48.87 49.48 47.41 48.16 0.0M
2022-06-21 50.84 51.30 49.55 49.56 0.0M
2022-06-20 48.44 50.66 48.44 50.66 0.0M
2022-06-17 48.57 49.34 47.78 49.00 0.0M
2022-06-16 48.95 49.58 48.08 48.13 0.0M
2022-06-15 47.00 49.09 46.67 49.06 0.0M
2022-06-14 50.02 50.62 46.34 47.34 0.0M
2022-06-13 50.16 50.98 49.56 49.64 0.0M
2022-06-10 51.26 51.74 51.00 51.20 0.0M
2022-06-09 51.76 52.24 51.20 51.42 0.0M
2022-06-08 53.00 53.00 51.52 51.52 0.0M
2022-06-07 52.42 53.10 52.38 53.10 0.0M
2022-06-06 52.58 53.00 52.16 52.98 0.0M
2022-06-03 52.22 52.52 51.88 51.94 0.0M
2022-06-02 51.62 52.52 51.60 52.50 0.0M
2022-06-01 53.00 54.00 51.68 51.86 0.0M
2022-05-31 52.56 53.04 51.76 52.96 0.0M
2022-05-30 52.70 53.98 52.30 52.58 0.0M
2022-05-27 51.32 52.90 51.32 52.90 0.0M
2022-05-26 50.70 51.88 50.40 51.44 0.1M
2022-05-25 49.51 50.52 49.23 50.16 0.0M
2022-05-24 50.52 50.56 49.09 49.85 0.0M
2022-05-23 50.46 51.30 50.46 50.66 0.0M
2022-05-20 50.00 50.70 49.09 49.58 0.0M
2022-05-19 50.12 50.58 49.50 49.70 0.0M
2022-05-18 50.64 51.24 49.75 50.64 0.0M
2022-05-17 49.14 50.88 49.14 50.38 0.0M
2022-05-16 49.19 49.78 48.50 49.53 0.0M
2022-05-13 48.44 49.22 48.39 49.09 0.0M
2022-05-12 46.75 49.00 45.65 48.40 0.0M
2022-05-11 49.65 50.36 46.50 46.50 0.0M
2022-05-10 50.72 50.92 47.20 49.45 0.0M
2022-05-09 50.52 51.56 50.36 51.40 0.0M
2022-05-06 50.78 51.46 50.76 50.78 0.0M
2022-05-05 52.76 53.32 50.68 51.40 0.0M
2022-05-04 51.34 52.68 51.30 52.68 0.0M
2022-05-03 51.98 52.46 51.24 51.36 0.0M
2022-05-02 50.90 52.00 50.50 51.50 0.0M
2022-04-29 52.88 53.12 50.90 50.92 0.0M
2022-04-28 52.52 52.74 51.96 52.74 0.0M
2022-04-27 51.36 52.10 50.84 52.08 0.0M
2022-04-26 52.36 53.02 51.08 51.12 0.0M
2022-04-25 52.60 52.88 51.62 52.72 0.0M
2022-04-22 53.28 53.74 52.70 52.82 0.0M
2022-04-21 53.38 55.10 52.50 52.50 0.0M
2022-04-20 52.88 53.26 51.84 53.16 0.0M
2022-04-19 52.92 53.44 51.74 53.02 0.0M
2022-04-14 51.54 53.60 51.30 52.52 0.0M
2022-04-13 51.40 51.40 50.20 51.40 0.0M
2022-04-12 50.96 51.68 50.02 51.04 0.0M
2022-04-11 49.80 51.56 48.92 50.80 0.0M
2022-04-08 48.84 50.16 48.70 49.91 0.0M
2022-04-07 48.15 49.01 47.50 48.99 0.0M
2022-04-06 48.25 49.21 47.20 48.01 0.0M
2022-04-05 49.48 49.74 48.00 48.40 0.0M
2022-04-04 49.80 49.94 47.94 49.34 0.0M
2022-04-01 50.06 50.60 49.10 49.49 0.0M
2022-03-31 51.90 51.96 50.04 50.04 0.0M
2022-03-30 53.00 53.08 51.04 51.44 0.0M
2022-03-29 51.20 53.44 50.80 53.02 0.0M
2022-03-28 50.58 51.74 50.22 51.42 0.0M
2022-03-25 50.92 51.22 50.14 50.70 0.0M
2022-03-24 50.88 51.50 49.67 50.62 0.0M
2022-03-23 52.04 52.50 50.38 50.42 0.0M
2022-03-22 50.96 51.82 50.78 51.80 0.0M
2022-03-21 52.62 53.02 50.52 50.96 0.0M
2022-03-18 51.42 53.00 51.22 52.98 0.0M
2022-03-17 53.00 53.18 50.22 51.00 0.0M
2022-03-16 52.40 53.68 51.92 53.06 0.1M
2022-03-15 52.08 52.30 48.22 52.00 0.1M
2022-03-14 53.74 55.00 52.60 53.06 0.0M
2022-03-11 52.00 54.00 51.18 52.38 0.0M
2022-03-10 52.80 52.98 50.30 52.00 0.0M
2022-03-09 49.99 53.48 49.59 52.66 0.1M
2022-03-08 45.45 50.80 45.30 49.35 0.0M
2022-03-07 49.15 49.15 45.00 46.00 0.1M
2022-03-04 55.22 55.52 49.10 50.04 0.1M
2022-03-03 58.32 58.68 55.30 55.52 0.0M
2022-03-02 55.56 59.40 54.36 58.44 0.0M
2022-03-01 60.80 61.84 55.02 56.20 0.0M
2022-02-28 59.70 61.08 59.24 60.00 0.0M
2022-02-25 60.90 63.00 59.00 62.48 0.0M
2022-02-24 59.60 61.50 58.02 60.96 0.1M
2022-02-23 63.94 64.54 62.38 62.98 0.0M
2022-02-22 59.98 65.30 59.62 64.00 0.0M
2022-02-21 65.72 67.12 60.12 60.30 0.1M
2022-02-18 66.84 68.32 65.14 65.48 0.0M
2022-02-17 67.00 68.26 66.02 66.30 0.0M
2022-02-16 64.84 67.78 64.84 67.44 0.1M
2022-02-15 61.74 65.06 61.32 64.50 0.0M
2022-02-14 62.00 62.48 60.32 61.38 0.0M
2022-02-11 63.80 64.54 62.18 62.72 0.0M
2022-02-10 64.20 65.90 64.02 64.14 0.0M
2022-02-09 62.78 64.64 62.34 64.12 0.0M
2022-02-08 60.98 62.48 60.62 62.16 0.0M
2022-02-07 61.52 62.48 60.20 60.82 0.0M
2022-02-04 61.10 61.48 59.90 61.44 0.0M
2022-02-03 60.62 61.50 60.14 60.96 0.0M
2022-02-02 62.24 62.24 60.74 61.48 0.0M
2022-02-01 59.88 61.98 59.88 61.72 0.0M
2022-01-31 60.68 60.68 59.08 59.86 0.0M
2022-01-28 60.96 60.96 58.82 60.36 0.0M
2022-01-27 60.90 61.78 60.02 60.50 0.0M
2022-01-26 61.86 63.26 61.00 61.60 0.0M
2022-01-25 60.02 61.78 59.50 61.14 0.0M
2022-01-24 62.12 63.00 59.24 60.20 0.1M
2022-01-21 62.50 63.64 61.14 61.80 0.0M
2022-01-20 63.64 64.10 62.60 63.40 0.0M
2022-01-19 63.36 65.00 62.70 62.90 0.0M
2022-01-18 63.66 64.44 62.98 64.26 0.0M
2022-01-17 63.90 65.30 63.40 63.90 0.0M
2022-01-14 63.38 64.74 62.80 64.06 0.0M
2022-01-13 62.82 63.90 61.66 63.10 0.0M
2022-01-12 62.92 63.46 62.26 62.28 0.0M
2022-01-11 63.16 63.34 62.48 63.12 0.0M
2022-01-10 62.36 64.26 62.36 62.78 0.0M
2022-01-07 62.70 63.40 62.06 62.14 0.0M
2022-01-06 62.60 64.06 62.36 63.24 0.0M
2022-01-05 63.20 64.70 62.60 62.60 0.0M
2022-01-04 62.40 64.48 61.90 64.20 0.0M
2022-01-03 60.20 62.40 60.14 62.06 0.0M