通用磨坊

GIS
🏛️ 德国 →
42.40
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
08:20 42.97 42.97 42.81 42.81 0.2K
09:00 42.80 42.80 42.80 42.80 0.2K
09:20 42.94 42.94 42.94 42.94 0.0K
09:25 42.77 42.77 42.77 42.77 0.1K
09:30 42.77 42.77 42.77 42.77 0.0K
09:35 42.94 42.94 42.94 42.94 0.0K
09:45 42.92 42.92 42.92 42.92 0.0K
09:50 42.75 42.75 42.75 42.75 0.0K
10:10 42.82 42.82 42.82 42.82 0.1K
10:30 43.00 43.00 43.00 43.00 0.0K
11:10 42.83 42.83 42.83 42.83 0.1K
11:50 43.00 43.00 43.00 43.00 0.2K
11:55 43.00 43.00 43.00 43.00 0.0K
12:00 43.00 43.00 43.00 43.00 0.2K
12:20 43.08 43.08 43.08 43.08 0.1K
12:30 43.00 43.00 43.00 43.00 0.0K
12:35 43.00 43.00 43.00 43.00 0.0K
13:00 42.97 42.97 42.97 42.97 0.2K
13:25 43.03 43.03 43.03 43.03 0.1K
13:45 42.89 42.89 42.89 42.89 0.0K
13:50 43.05 43.05 43.05 43.05 0.0K
14:00 43.09 43.09 43.09 43.09 0.1K
14:35 43.07 43.07 43.07 43.07 0.1K
14:40 43.10 43.10 43.01 43.01 0.2K
15:20 43.02 43.02 43.02 43.02 0.1K
15:35 43.18 43.18 43.18 43.18 0.0K
16:05 43.22 43.22 43.22 43.22 0.1K
16:30 43.26 43.26 43.14 43.14 0.1K
16:40 43.19 43.19 43.19 43.19 0.1K
16:50 43.26 43.26 43.26 43.26 0.1K
17:05 43.39 43.39 43.39 43.39 0.0K
17:40 43.46 43.46 43.46 43.46 0.0K
18:00 43.45 43.66 43.45 43.66 0.2K
18:20 43.41 43.41 43.41 43.41 0.0K
18:30 43.60 43.60 43.48 43.48 0.2K
18:45 43.60 43.60 43.60 43.60 0.0K
18:50 43.58 43.58 43.58 43.58 0.0K
19:00 43.40 43.40 43.40 43.40 0.1K
19:35 43.76 43.76 43.76 43.76 0.1K
19:45 43.75 43.75 43.75 43.75 0.0K
19:50 43.74 43.74 43.74 43.74 0.1K
20:55 43.66 43.66 43.66 43.66 0.1K
21:20 43.55 43.55 43.55 43.55 0.0K
21:25 43.60 43.60 43.60 43.60 0.1K
21:45 43.62 43.62 43.62 43.62 0.0K
22:00 43.62 43.62 43.62 43.62 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.78 42.99 42.24 42.40 0.0M
2025-09-26 42.26 42.89 42.26 42.57 0.0M
2025-09-25 43.61 44.00 42.11 42.42 0.0M
2025-09-24 42.97 43.76 42.75 43.62 0.0M
2025-09-23 42.35 42.94 42.35 42.87 0.0M
2025-09-22 43.00 43.00 42.09 42.56 0.0M
2025-09-19 42.43 43.20 42.24 42.87 0.0M
2025-09-18 41.53 42.71 41.48 42.57 0.0M
2025-09-17 42.15 43.17 40.26 41.45 0.0M
2025-09-16 41.75 41.93 41.26 41.93 0.0M
2025-09-15 42.64 42.95 41.72 41.72 0.0M
2025-09-12 43.27 43.27 42.56 42.65 0.0M
2025-09-11 42.87 43.21 42.72 43.15 0.0M
2025-09-10 43.11 43.21 42.22 42.73 0.0M
2025-09-09 42.83 43.05 42.40 43.04 0.0M
2025-09-08 43.09 43.43 42.25 42.46 0.0M
2025-09-05 42.62 43.10 42.21 43.00 0.0M
2025-09-04 42.84 43.10 42.59 42.65 0.0M
2025-09-03 42.33 42.77 41.91 42.50 0.0M
2025-09-02 42.12 42.73 42.02 42.30 0.0M
2025-09-01 42.35 42.53 41.93 41.93 0.0M
2025-08-29 41.71 42.15 41.51 42.15 0.0M
2025-08-28 42.55 42.76 41.37 41.61 0.0M
2025-08-27 42.31 42.90 42.16 42.42 0.0M
2025-08-26 42.71 42.95 41.92 42.15 0.0M
2025-08-25 42.86 43.40 42.05 42.62 0.0M
2025-08-22 43.09 43.38 42.60 42.88 0.0M
2025-08-21 42.57 42.97 42.46 42.86 0.0M
2025-08-20 42.80 43.23 42.11 42.67 0.0M
2025-08-19 42.29 43.01 42.17 42.84 0.0M
2025-08-18 42.63 42.90 42.21 42.21 0.0M
2025-08-15 42.96 43.56 42.06 42.57 0.0M
2025-08-14 42.43 42.89 42.39 42.65 0.0M
2025-08-13 42.01 42.69 41.95 42.43 0.0M
2025-08-12 42.55 42.62 41.98 42.00 0.0M
2025-08-11 42.80 43.12 42.23 42.46 0.0M
2025-08-08 43.14 43.23 42.43 42.71 0.0M
2025-08-07 42.36 43.31 42.16 43.15 0.0M
2025-08-06 42.41 42.80 42.12 42.40 0.0M
2025-08-05 42.53 42.91 42.20 42.75 0.0M
2025-08-04 42.52 42.82 42.24 42.50 0.0M
2025-08-01 42.77 43.09 42.24 42.41 0.0M
2025-07-31 42.85 43.29 42.50 42.81 0.0M
2025-07-30 43.24 43.82 43.00 43.05 0.0M
2025-07-29 42.90 43.80 42.90 43.32 0.0M
2025-07-28 43.70 44.40 42.90 43.00 0.0M
2025-07-25 43.54 43.61 43.20 43.59 0.0M
2025-07-24 43.59 43.79 43.11 43.19 0.0M
2025-07-23 43.40 44.00 43.37 43.55 0.0M
2025-07-22 42.17 43.43 42.05 43.41 0.0M
2025-07-21 43.24 43.60 42.00 42.00 0.0M
2025-07-18 43.41 44.00 43.16 43.17 0.0M
2025-07-17 42.98 43.91 42.98 43.47 0.0M
2025-07-16 43.10 43.43 42.53 43.15 0.0M
2025-07-15 43.75 43.85 43.20 43.20 0.0M
2025-07-14 44.33 44.33 43.50 43.63 0.0M
2025-07-11 44.00 44.49 43.39 44.38 0.0M
2025-07-10 43.49 44.27 42.75 43.97 0.0M
2025-07-09 44.33 44.47 43.50 43.75 0.0M
2025-07-08 44.34 44.84 43.96 44.33 0.0M
2025-07-07 45.35 45.56 44.12 44.12 0.0M
2025-07-04 45.06 45.61 45.00 45.35 0.0M
2025-07-03 45.76 46.00 45.22 45.26 0.0M
2025-07-02 45.23 45.95 45.13 45.39 0.0M
2025-07-01 44.02 45.74 43.81 45.15 0.0M
2025-06-30 43.35 44.23 43.01 43.91 0.0M
2025-06-27 43.24 43.52 42.91 43.17 0.0M
2025-06-26 44.20 44.20 42.91 43.09 0.0M
2025-06-25 46.24 46.31 43.57 43.57 0.0M
2025-06-24 46.30 46.40 45.61 46.07 0.0M
2025-06-23 46.12 46.75 45.80 46.29 0.0M
2025-06-20 46.11 46.19 45.77 46.06 0.0M
2025-06-19 46.27 46.29 45.82 45.84 0.0M
2025-06-18 46.06 46.31 45.92 46.23 0.0M
2025-06-17 46.21 46.88 46.14 46.20 0.0M
2025-06-16 46.08 46.50 45.75 46.25 0.0M
2025-06-13 47.18 47.98 46.32 46.32 0.0M
2025-06-12 47.11 47.36 46.39 47.34 0.0M
2025-06-11 47.77 47.88 47.11 47.11 0.0M
2025-06-10 48.08 48.36 47.34 47.76 0.0M
2025-06-09 48.00 48.24 47.40 48.04 0.0M
2025-06-06 47.80 48.40 47.64 48.00 0.0M
2025-06-05 47.94 48.00 47.19 47.69 0.0M
2025-06-04 47.87 48.25 47.64 47.99 0.0M
2025-06-03 47.03 47.93 46.77 47.80 0.0M
2025-06-02 47.87 47.89 46.79 47.17 0.0M
2025-05-30 47.54 48.05 47.45 47.87 0.0M
2025-05-29 47.64 47.86 46.87 47.42 0.0M
2025-05-28 47.71 48.15 47.43 47.43 0.0M
2025-05-27 47.31 47.80 46.94 47.73 0.0M
2025-05-26 46.80 47.42 46.32 47.20 0.0M
2025-05-23 47.22 47.39 46.51 47.02 0.0M
2025-05-22 47.02 47.60 46.32 47.47 0.0M
2025-05-21 48.48 48.57 47.05 47.05 0.0M
2025-05-20 48.81 49.12 48.60 48.65 0.0M
2025-05-19 49.23 49.62 48.64 48.80 0.0M
2025-05-16 48.61 49.54 48.41 49.54 0.0M
2025-05-15 47.75 48.69 47.36 48.67 0.0M
2025-05-14 48.57 48.63 47.25 47.90 0.0M
2025-05-13 49.18 49.71 47.96 48.04 0.0M
2025-05-12 48.50 49.67 48.23 49.49 0.0M
2025-05-09 48.83 49.00 48.36 48.75 0.0M
2025-05-08 48.16 49.21 48.06 48.80 0.0M
2025-05-07 48.07 48.40 47.41 48.30 0.0M
2025-05-06 48.68 48.71 47.91 47.91 0.0M
2025-05-05 48.91 49.09 48.09 48.63 0.0M
2025-05-02 49.70 50.00 48.39 48.89 0.0M
2025-04-30 49.44 50.38 49.31 50.38 0.0M
2025-04-29 48.90 49.40 48.35 49.30 0.0M
2025-04-28 49.22 49.70 48.52 48.90 0.0M
2025-04-25 49.43 49.96 48.79 49.52 0.0M
2025-04-24 50.40 50.62 49.46 49.46 0.0M
2025-04-23 51.09 51.20 50.05 50.32 0.0M
2025-04-22 50.19 50.91 50.01 50.58 0.0M
2025-04-17 49.92 50.96 49.79 50.69 0.0M
2025-04-16 51.00 51.50 49.50 49.68 0.0M
2025-04-15 52.03 52.38 51.20 51.22 0.0M
2025-04-14 51.18 52.12 50.94 51.98 0.0M
2025-04-11 50.76 51.33 49.95 51.30 0.0M
2025-04-10 52.46 52.58 50.29 51.05 0.0M
2025-04-09 50.58 53.21 49.84 53.09 0.0M
2025-04-08 53.67 55.00 51.26 51.50 0.0M
2025-04-07 53.88 54.75 52.51 53.62 0.0M
2025-04-04 54.90 56.65 54.34 54.50 0.0M
2025-04-03 54.50 55.25 53.01 55.14 0.0M
2025-04-02 55.20 55.60 54.34 54.59 0.0M
2025-04-01 55.38 56.00 54.89 55.30 0.0M
2025-03-31 54.50 56.29 54.28 55.54 0.0M
2025-03-28 55.16 55.58 54.62 54.67 0.0M
2025-03-27 55.04 55.55 54.57 55.35 0.0M
2025-03-26 53.35 55.10 53.27 55.07 0.0M
2025-03-25 54.08 54.22 53.39 53.68 0.0M
2025-03-24 54.38 54.50 53.51 53.80 0.0M
2025-03-21 54.02 54.41 53.60 54.36 0.0M
2025-03-20 54.69 54.97 53.58 53.71 0.0M
2025-03-19 55.54 55.83 52.50 54.45 0.0M
2025-03-18 55.74 56.31 55.01 56.00 0.0M
2025-03-17 54.56 56.06 54.56 55.68 0.0M
2025-03-14 55.41 55.42 54.33 54.87 0.0M
2025-03-13 55.00 56.35 54.86 55.00 0.0M
2025-03-12 57.23 57.75 55.05 55.05 0.0M
2025-03-11 60.12 60.14 57.00 57.08 0.0M
2025-03-10 59.56 62.00 59.02 60.34 0.0M
2025-03-07 57.55 60.81 57.21 59.63 0.0M
2025-03-06 56.47 58.08 55.93 58.08 0.0M
2025-03-05 57.61 57.70 56.37 56.76 0.0M
2025-03-04 59.12 61.11 58.00 58.00 0.0M
2025-03-03 58.05 59.26 57.72 59.26 0.0M
2025-02-28 57.62 58.85 57.30 58.35 0.0M
2025-02-27 56.53 57.69 56.30 57.57 0.0M
2025-02-26 58.64 58.98 56.14 56.84 0.0M
2025-02-25 58.69 59.50 58.21 58.66 0.0M
2025-02-24 58.01 59.54 57.50 58.62 0.0M
2025-02-21 56.52 58.61 56.36 58.36 0.0M
2025-02-20 55.69 56.63 55.39 56.31 0.0M
2025-02-19 54.96 55.89 54.88 55.61 0.0M
2025-02-18 56.21 56.55 52.88 55.00 0.0M
2025-02-17 56.11 56.46 56.03 56.09 0.0M
2025-02-14 57.00 57.58 56.21 56.21 0.0M
2025-02-13 56.40 56.93 56.10 56.77 0.0M
2025-02-12 57.39 57.50 56.15 56.25 0.0M
2025-02-11 56.40 57.33 56.06 57.33 0.0M
2025-02-10 57.20 57.33 56.07 56.48 0.0M
2025-02-07 57.28 57.39 56.68 56.76 0.0M
2025-02-06 57.19 58.18 56.95 56.99 0.0M
2025-02-05 56.69 57.25 56.42 57.25 0.0M
2025-02-04 58.24 58.34 56.41 56.81 0.0M
2025-02-03 58.99 58.99 57.70 58.29 0.0M
2025-01-31 58.59 58.91 58.00 58.00 0.0M
2025-01-30 57.77 58.54 57.15 58.35 0.0M
2025-01-29 57.38 58.04 57.16 57.60 0.0M
2025-01-28 59.00 59.26 57.40 57.40 0.0M
2025-01-27 57.61 59.75 57.43 58.97 0.0M
2025-01-24 57.05 57.55 56.52 57.36 0.0M
2025-01-23 57.10 57.33 56.60 56.91 0.0M
2025-01-22 57.61 58.00 57.00 57.00 0.0M
2025-01-21 57.90 58.68 57.47 57.66 0.0M
2025-01-20 58.11 58.13 57.31 57.66 0.0M
2025-01-17 57.42 58.09 57.42 58.09 0.0M
2025-01-16 56.90 57.48 56.51 57.48 0.0M
2025-01-15 57.01 57.47 56.63 56.73 0.0M
2025-01-14 58.01 58.11 56.86 56.95 0.0M
2025-01-13 57.42 58.37 57.12 58.37 0.0M
2025-01-10 59.28 59.50 56.85 57.20 0.0M
2025-01-09 59.27 59.91 59.05 59.76 0.0M
2025-01-08 59.00 59.42 58.00 59.09 0.0M
2025-01-07 59.50 59.86 58.75 58.75 0.0M
2025-01-06 62.20 62.20 59.30 59.30 0.0M
2025-01-03 61.97 62.42 61.58 62.00 0.0M
2025-01-02 61.69 62.29 61.41 62.02 0.0M