哈里伯顿公司

HAL
🏛️ 德国 →
21.30
最后更新: 2025-10-01
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 32.74 32.84 32.56 32.60 0.0M
2023-12-28 32.96 32.96 32.70 32.72 0.0M
2023-12-27 33.48 33.90 33.00 33.16 0.0M
2023-12-22 33.46 33.54 33.22 33.28 0.0M
2023-12-21 33.48 33.86 32.98 33.08 0.0M
2023-12-20 33.64 34.02 33.48 33.48 0.0M
2023-12-19 33.22 33.66 33.00 33.66 0.0M
2023-12-18 33.14 33.74 32.78 33.34 0.0M
2023-12-15 32.68 33.14 32.28 32.36 0.0M
2023-12-14 32.02 32.26 31.90 31.98 0.0M
2023-12-13 31.66 31.88 31.58 31.88 0.0M
2023-12-12 32.24 32.36 31.40 31.68 0.0M
2023-12-11 32.54 32.68 32.12 32.68 0.0M
2023-12-08 32.04 32.44 32.04 32.44 0.0M
2023-12-07 32.54 32.68 31.70 31.76 0.0M
2023-12-06 33.62 33.66 32.54 32.74 0.0M
2023-12-05 34.44 34.82 33.54 33.54 0.0M
2023-12-04 34.58 34.74 34.12 34.74 0.0M
2023-12-01 34.28 34.48 33.92 34.48 0.0M
2023-11-30 34.44 34.96 34.00 34.00 0.0M
2023-11-29 34.20 34.28 33.82 34.06 0.0M
2023-11-28 34.46 34.72 34.14 34.14 0.0M
2023-11-27 34.80 34.80 34.26 34.38 0.0M
2023-11-24 34.38 35.02 34.38 35.02 0.0M
2023-11-23 34.70 34.70 34.06 34.30 0.0M
2023-11-22 35.12 35.14 34.68 34.68 0.0M
2023-11-21 34.72 34.98 34.72 34.98 0.0M
2023-11-20 35.30 35.30 34.92 34.92 0.0M
2023-11-17 34.50 34.90 34.50 34.90 0.0M
2023-11-16 35.28 35.40 33.94 33.94 0.0M
2023-11-15 36.44 36.44 36.16 36.16 0.0M
2023-11-14 36.02 36.10 35.56 36.10 0.0M
2023-11-13 35.50 36.06 35.50 36.06 0.0M
2023-11-10 35.68 35.94 35.42 35.76 0.0M
2023-11-09 35.28 35.78 35.26 35.28 0.0M
2023-11-08 35.46 35.64 35.22 35.22 0.0M
2023-11-07 36.54 36.80 35.42 35.42 0.0M
2023-11-06 37.58 37.72 36.84 36.84 0.0M
2023-11-03 38.52 38.52 37.54 37.54 0.0M
2023-11-02 37.44 38.00 37.40 38.00 0.0M
2023-11-01 37.30 37.74 37.14 37.44 0.0M
2023-10-31 37.18 37.20 36.88 37.00 0.0M
2023-10-30 37.46 37.46 36.80 37.16 0.0M
2023-10-27 37.82 37.94 36.96 37.46 0.0M
2023-10-26 38.24 38.36 37.14 37.42 0.0M
2023-10-25 37.74 38.20 37.44 37.46 0.0M
2023-10-24 38.76 39.16 37.92 38.10 0.0M
2023-10-23 39.16 39.70 38.92 39.10 0.0M
2023-10-20 40.90 40.98 39.12 39.84 0.0M
2023-10-19 40.76 41.00 40.00 40.96 0.0M
2023-10-18 41.02 41.52 40.72 40.72 0.0M
2023-10-17 39.96 40.80 39.80 40.66 0.0M
2023-10-16 40.48 40.78 40.16 40.26 0.0M
2023-10-13 39.92 41.00 39.92 40.80 0.0M
2023-10-12 39.06 39.98 38.80 39.48 0.0M
2023-10-11 38.92 39.26 38.28 39.26 0.0M
2023-10-10 39.14 39.26 38.98 39.24 0.0M
2023-10-09 37.34 39.28 37.34 39.10 0.0M
2023-10-06 36.10 36.34 35.98 36.34 0.0M
2023-10-05 36.14 36.44 35.62 36.14 0.0M
2023-10-04 38.06 38.06 36.28 36.44 0.0M
2023-10-03 37.72 37.78 37.68 37.68 0.0M
2023-10-02 38.48 38.50 37.44 37.66 0.0M
2023-09-29 39.32 39.58 37.94 38.18 0.0M
2023-09-28 40.22 40.22 39.60 39.88 0.0M
2023-09-27 38.62 40.20 38.34 40.02 0.0M
2023-09-26 38.32 38.90 38.14 38.68 0.0M
2023-09-25 38.30 38.44 38.08 38.20 0.0M
2023-09-22 38.34 38.72 38.34 38.58 0.0M
2023-09-21 38.40 39.04 38.04 38.04 0.0M
2023-09-20 38.54 39.32 38.14 39.28 0.0M
2023-09-19 39.88 40.24 38.42 38.52 0.0M
2023-09-18 40.00 40.08 39.76 39.86 0.0M
2023-09-15 39.86 39.86 39.16 39.42 0.0M
2023-09-14 39.18 39.90 39.04 39.68 0.0M
2023-09-13 39.44 39.68 38.90 38.90 0.0M
2023-09-12 38.34 39.82 38.32 39.54 0.0M
2023-09-11 38.28 39.18 38.28 39.14 0.0M
2023-09-08 38.20 38.88 38.16 38.88 0.0M
2023-09-07 37.90 38.50 37.70 38.42 0.0M
2023-09-06 37.74 38.10 37.60 38.06 0.0M
2023-09-05 36.70 38.00 36.50 37.84 0.0M
2023-09-04 36.94 37.10 36.74 37.08 0.0M
2023-09-01 35.80 36.90 35.80 36.90 0.0M
2023-08-31 35.76 36.02 35.54 35.84 0.0M
2023-08-30 35.72 35.74 35.38 35.74 0.0M
2023-08-29 35.96 36.24 35.54 35.54 0.0M
2023-08-28 35.22 35.76 35.22 35.70 0.0M
2023-08-25 35.76 35.86 35.56 35.58 0.0M
2023-08-24 35.46 35.70 35.36 35.36 0.0M
2023-08-23 35.62 36.00 34.88 35.64 0.0M
2023-08-22 35.78 35.80 35.50 35.56 0.0M
2023-08-21 36.18 36.52 35.76 35.80 0.0M
2023-08-18 36.26 36.28 36.00 36.04 0.0M
2023-08-17 36.18 36.88 36.10 36.88 0.0M
2023-08-16 35.94 36.52 35.94 36.44 0.0M
2023-08-15 37.02 37.04 35.94 36.20 0.0M
2023-08-14 37.14 37.30 36.82 36.94 0.0M
2023-08-11 36.70 37.14 36.30 37.08 0.0M
2023-08-10 37.06 37.18 36.48 36.80 0.0M
2023-08-09 36.20 37.24 36.20 37.00 0.0M
2023-08-08 35.66 36.30 34.94 36.30 0.0M
2023-08-07 35.70 36.28 35.70 35.80 0.0M
2023-08-04 36.16 36.48 36.00 36.26 0.0M
2023-08-03 35.44 36.52 35.40 36.24 0.0M
2023-08-02 35.80 35.82 34.74 35.64 0.0M
2023-08-01 35.50 35.60 34.88 35.60 0.0M
2023-07-31 34.98 35.50 34.58 35.50 0.0M
2023-07-28 34.46 34.76 34.22 34.50 0.0M
2023-07-27 34.58 35.00 34.28 34.54 0.0M
2023-07-26 34.46 34.68 34.42 34.60 0.0M
2023-07-25 34.66 34.98 34.40 34.96 0.0M
2023-07-24 32.98 34.64 32.94 34.64 0.0M
2023-07-21 32.78 33.22 32.78 33.22 0.0M
2023-07-20 33.00 33.34 31.94 32.60 0.0M
2023-07-19 33.76 33.76 32.82 32.84 0.0M
2023-07-18 33.04 34.28 33.04 33.96 0.0M
2023-07-17 32.54 33.44 32.54 33.44 0.0M
2023-07-14 33.54 33.72 33.00 33.02 0.0M
2023-07-13 34.00 34.24 33.40 33.86 0.0M
2023-07-12 33.90 34.40 33.90 34.08 0.0M
2023-07-11 33.00 34.00 32.78 34.00 0.0M
2023-07-10 32.34 32.88 32.10 32.88 0.0M
2023-07-07 30.42 32.46 30.16 32.46 0.0M
2023-07-06 30.36 30.60 29.90 30.34 0.0M
2023-07-05 30.72 30.98 30.44 30.44 0.0M
2023-07-04 30.88 31.00 30.52 30.80 0.0M
2023-07-03 30.30 31.12 30.28 30.82 0.0M
2023-06-30 30.70 30.98 30.50 30.50 0.0M
2023-06-29 29.88 29.94 29.88 29.94 0.0M
2023-06-28 29.90 30.00 29.74 29.96 0.0M
2023-06-27 29.08 29.60 28.56 29.54 0.0M
2023-06-26 28.28 29.22 28.28 29.20 0.0M
2023-06-23 28.40 28.54 27.60 28.20 0.0M
2023-06-22 28.86 29.04 28.20 28.20 0.0M
2023-06-21 28.88 29.48 28.84 29.40 0.0M
2023-06-20 29.58 29.96 28.76 28.86 0.0M
2023-06-19 29.52 30.04 29.52 29.78 0.0M
2023-06-16 29.86 30.00 29.72 29.78 0.0M
2023-06-15 29.66 29.82 29.50 29.82 0.0M
2023-06-14 30.38 30.76 29.64 29.64 0.0M
2023-06-13 29.60 31.18 29.60 30.80 0.0M
2023-06-12 29.78 29.88 29.52 29.52 0.0M
2023-06-09 29.86 29.98 29.86 29.92 0.0M
2023-06-08 30.50 30.76 29.90 29.94 0.0M
2023-06-07 29.24 30.46 29.20 30.34 0.0M
2023-06-06 28.68 28.76 28.42 28.42 0.0M
2023-06-05 29.76 30.24 29.06 29.06 0.0M
2023-06-02 28.08 29.76 28.08 29.74 0.0M
2023-06-01 27.02 27.86 26.80 27.86 0.0M
2023-05-31 27.66 27.76 26.70 26.70 0.0M
2023-05-30 27.94 28.06 27.38 27.60 0.0M
2023-05-29 28.20 28.20 27.92 27.94 0.0M
2023-05-26 28.50 28.50 27.86 28.10 0.0M
2023-05-25 28.68 28.84 28.12 28.12 0.0M
2023-05-24 28.62 29.00 28.44 28.56 0.0M
2023-05-23 28.08 28.50 27.94 28.38 0.0M
2023-05-22 27.48 28.00 27.48 28.00 0.0M
2023-05-19 28.06 28.06 27.76 27.88 0.0M
2023-05-18 26.66 27.00 26.52 27.00 0.0M
2023-05-17 25.58 26.64 25.58 26.64 0.0M
2023-05-16 26.62 26.62 25.70 25.70 0.0M
2023-05-15 26.20 26.50 26.20 26.44 0.0M
2023-05-12 26.06 26.72 26.04 26.30 0.0M
2023-05-11 27.00 27.22 26.00 26.04 0.0M
2023-05-10 27.34 27.52 26.88 26.88 0.0M
2023-05-09 27.12 27.28 26.84 27.28 0.0M
2023-05-08 27.08 27.60 27.08 27.34 0.0M
2023-05-05 26.70 27.38 26.66 27.24 0.0M
2023-05-04 26.22 26.50 25.86 26.50 0.0M
2023-05-03 27.02 27.02 26.42 26.76 0.0M
2023-05-02 29.68 29.68 27.16 27.34 0.0M
2023-04-28 29.24 29.80 28.86 29.62 0.0M
2023-04-27 28.42 28.80 27.96 28.18 0.0M
2023-04-26 30.38 30.38 28.60 28.60 0.0M
2023-04-25 31.22 31.40 29.82 29.82 0.0M
2023-04-24 30.22 31.42 30.10 31.42 0.0M
2023-04-21 30.82 30.88 30.24 30.30 0.0M
2023-04-20 30.72 30.90 30.54 30.80 0.0M
2023-04-19 31.10 31.20 30.58 31.20 0.0M
2023-04-18 30.52 30.62 30.32 30.42 0.0M
2023-04-17 30.26 30.92 30.00 30.62 0.0M
2023-04-14 30.54 30.94 30.42 30.52 0.0M
2023-04-13 30.60 30.70 30.28 30.70 0.0M
2023-04-12 30.80 31.22 30.44 30.88 0.0M
2023-04-11 30.38 31.22 30.18 30.96 0.0M
2023-04-06 30.32 30.48 29.94 29.94 0.0M
2023-04-05 30.58 30.66 30.00 30.06 0.0M
2023-04-04 31.56 31.78 30.14 30.26 0.0M
2023-04-03 30.52 31.72 30.30 31.52 0.0M
2023-03-31 28.45 29.18 28.45 29.00 0.0M
2023-03-30 29.09 29.30 28.42 28.52 0.0M
2023-03-29 29.22 29.22 28.93 28.93 0.0M
2023-03-28 28.43 28.95 28.30 28.95 0.0M
2023-03-27 27.81 28.48 27.59 28.48 0.0M
2023-03-24 27.22 27.52 26.35 26.93 0.0M
2023-03-23 27.89 28.51 27.11 27.11 0.0M
2023-03-22 29.65 29.77 28.04 28.27 0.0M
2023-03-21 28.47 29.80 28.47 29.80 0.0M
2023-03-20 27.61 28.95 26.80 28.72 0.0M
2023-03-17 29.36 29.70 28.01 28.06 0.0M
2023-03-16 28.78 29.13 28.05 29.13 0.0M
2023-03-15 31.17 31.34 28.15 28.92 0.0M
2023-03-14 31.13 31.96 30.49 30.49 0.0M
2023-03-13 32.49 32.72 30.92 31.34 0.0M
2023-03-10 33.36 33.67 32.48 32.48 0.0M
2023-03-09 35.12 35.12 33.75 33.75 0.0M
2023-03-08 35.82 36.19 35.82 36.00 0.0M
2023-03-07 36.27 36.42 36.04 36.04 0.0M
2023-03-06 36.46 36.46 35.92 36.36 0.0M
2023-03-03 36.11 36.36 36.01 36.36 0.0M
2023-03-02 35.10 36.28 34.78 36.28 0.0M
2023-03-01 34.30 35.22 33.89 35.22 0.0M
2023-02-28 35.12 35.12 34.30 34.30 0.0M
2023-02-27 34.69 35.21 34.69 35.01 0.0M
2023-02-24 34.33 34.55 33.49 34.37 0.0M
2023-02-23 33.90 34.33 33.90 34.20 0.0M
2023-02-22 34.25 34.26 33.41 33.50 0.0M
2023-02-21 34.25 34.34 34.00 34.07 0.0M
2023-02-20 34.15 34.46 34.15 34.46 0.0M
2023-02-17 35.45 35.98 33.78 34.10 0.0M
2023-02-16 35.75 36.42 35.32 36.42 0.0M
2023-02-15 36.09 36.12 35.08 35.12 0.0M
2023-02-14 36.38 36.52 36.25 36.27 0.0M
2023-02-13 36.63 37.10 35.83 37.10 0.0M
2023-02-10 35.05 36.44 35.05 36.44 0.0M
2023-02-09 36.47 36.63 34.81 34.90 0.0M
2023-02-08 36.57 36.95 36.20 36.95 0.0M
2023-02-07 36.41 36.41 35.76 36.40 0.0M
2023-02-06 35.93 36.21 35.19 35.59 0.0M
2023-02-03 35.46 36.00 35.13 35.74 0.0M
2023-02-02 36.99 37.13 35.32 35.38 0.0M
2023-02-01 38.01 38.01 36.69 37.18 0.0M
2023-01-31 37.44 37.96 37.04 37.55 0.0M
2023-01-30 37.56 37.56 36.98 37.40 0.0M
2023-01-27 37.85 38.03 37.10 37.13 0.0M
2023-01-26 36.92 37.50 36.57 37.50 0.0M
2023-01-25 36.56 36.91 35.41 36.81 0.0M
2023-01-24 37.34 37.59 36.12 36.65 0.0M
2023-01-23 37.36 37.85 37.11 37.35 0.0M
2023-01-20 37.49 38.08 37.09 37.59 0.0M
2023-01-19 37.07 37.38 36.20 37.38 0.0M
2023-01-18 39.29 39.80 37.87 37.87 0.0M
2023-01-17 38.74 39.60 38.74 39.35 0.0M
2023-01-16 39.43 39.50 38.80 38.80 0.0M
2023-01-13 39.21 39.40 38.49 39.40 0.0M
2023-01-12 38.09 39.50 37.94 39.15 0.0M
2023-01-11 38.20 38.54 37.98 38.25 0.0M
2023-01-10 37.65 37.78 37.64 37.66 0.0M
2023-01-09 38.25 38.71 37.61 37.66 0.0M
2023-01-06 36.85 38.48 36.79 38.12 0.0M
2023-01-05 36.46 37.32 36.46 37.10 0.0M
2023-01-04 35.45 36.10 34.70 35.99 0.0M
2023-01-03 37.26 37.50 35.44 35.44 0.0M
2023-01-02 37.46 37.46 36.80 36.80 0.0M