家得宝公司

HD
🏛️ 德国 →
345.50
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
2025-09-30 347.30 347.55 343.45 345.50 0.0M
2025-09-29 349.70 352.60 344.55 346.75 0.0M
2025-09-26 347.55 352.00 347.45 351.60 0.0M
2025-09-25 348.35 351.05 346.10 350.00 0.0M
2025-09-24 347.10 350.95 346.55 348.60 0.0M
2025-09-23 348.45 350.70 345.25 346.40 0.0M
2025-09-22 353.10 353.60 349.10 349.95 0.0M
2025-09-19 355.25 356.55 353.35 354.65 0.0M
2025-09-18 353.60 358.20 352.35 354.20 0.0M
2025-09-17 356.55 357.90 351.05 352.55 0.0M
2025-09-16 358.20 360.05 354.95 355.95 0.0M
2025-09-15 361.35 361.95 355.45 357.75 0.0M
2025-09-12 361.50 362.70 357.85 359.30 0.0M
2025-09-11 353.55 362.10 353.35 361.00 0.0M
2025-09-10 355.65 356.45 352.05 352.65 0.0M
2025-09-09 356.60 358.95 352.85 353.85 0.0M
2025-09-08 358.60 358.95 353.80 356.95 0.0M
2025-09-05 353.70 357.80 350.65 356.90 0.0M
2025-09-04 348.35 354.05 347.25 353.70 0.0M
2025-09-03 348.95 350.00 347.05 348.55 0.0M
2025-09-02 347.05 350.05 345.40 349.00 0.0M
2025-09-01 348.15 348.20 346.00 348.20 0.0M
2025-08-29 349.25 350.45 346.45 347.10 0.0M
2025-08-28 352.60 353.15 346.65 346.65 0.0M
2025-08-27 350.00 354.95 350.00 351.40 0.0M
2025-08-26 350.20 353.00 347.55 348.80 0.0M
2025-08-25 352.90 354.15 348.70 352.30 0.0M
2025-08-22 344.10 353.65 341.40 352.25 0.0M
2025-08-21 344.05 348.20 341.30 342.80 0.0M
2025-08-20 348.35 352.65 346.10 347.25 0.0M
2025-08-19 338.75 354.00 330.10 349.50 0.0M
2025-08-18 340.00 342.20 337.65 337.65 0.0M
2025-08-15 345.30 346.95 338.45 340.40 0.0M
2025-08-14 348.85 349.70 343.30 344.00 0.0M
2025-08-13 338.25 348.05 338.20 348.05 0.0M
2025-08-12 334.45 339.90 332.80 338.95 0.0M
2025-08-11 333.55 336.25 330.70 334.60 0.0M
2025-08-08 331.00 333.90 330.40 333.90 0.0M
2025-08-07 332.20 336.10 329.45 331.95 0.0M
2025-08-06 333.55 335.60 331.50 331.50 0.0M
2025-08-05 330.00 333.95 328.85 332.95 0.0M
2025-08-04 323.15 329.95 321.85 329.95 0.0M
2025-08-01 321.30 323.75 316.95 322.65 0.0M
2025-07-31 323.75 326.30 321.70 323.15 0.0M
2025-07-30 327.75 329.50 324.70 324.70 0.0M
2025-07-29 327.15 328.95 324.75 325.95 0.0M
2025-07-28 320.25 328.45 320.25 324.75 0.0M
2025-07-25 317.75 320.65 316.10 319.95 0.0M
2025-07-24 319.30 320.00 317.25 317.75 0.0M
2025-07-23 318.05 321.30 316.30 321.30 0.0M
2025-07-22 312.30 316.90 310.10 315.10 0.0M
2025-07-21 309.75 312.80 307.65 311.70 0.0M
2025-07-18 310.55 310.55 306.55 309.35 0.0M
2025-07-17 308.55 310.60 306.65 310.60 0.0M
2025-07-16 308.05 311.05 302.25 307.70 0.0M
2025-07-15 316.25 318.50 309.85 309.85 0.0M
2025-07-14 315.30 317.80 314.40 316.60 0.0M
2025-07-11 319.50 319.65 313.70 316.25 0.0M
2025-07-10 314.60 322.65 314.00 320.00 0.0M
2025-07-09 314.25 315.90 311.30 315.55 0.0M
2025-07-08 312.25 316.45 311.45 313.25 0.0M
2025-07-07 318.00 318.00 311.55 312.65 0.0M
2025-07-04 314.90 316.05 313.50 316.05 0.0M
2025-07-03 316.35 317.85 313.90 316.70 0.0M
2025-07-02 318.40 319.20 314.75 316.15 0.0M
2025-07-01 311.70 322.25 308.20 316.80 0.0M
2025-06-30 315.20 317.25 310.35 311.40 0.0M
2025-06-27 311.85 315.00 310.05 314.45 0.0M
2025-06-26 310.90 311.15 308.35 308.75 0.0M
2025-06-25 311.60 311.85 308.85 310.55 0.0M
2025-06-24 309.15 311.30 307.20 310.50 0.0M
2025-06-23 305.00 308.20 303.30 308.10 0.0M
2025-06-20 300.75 304.15 298.95 303.75 0.0M
2025-06-19 302.60 302.60 298.90 298.90 0.0M
2025-06-18 302.30 304.80 301.75 303.05 0.0M
2025-06-17 304.30 306.45 302.45 303.30 0.0M
2025-06-16 306.20 309.00 304.10 305.85 0.0M
2025-06-13 310.05 315.35 306.25 306.45 0.0M
2025-06-12 312.75 315.15 308.10 313.90 0.0M
2025-06-11 323.05 323.65 313.90 313.90 0.0M
2025-06-10 320.40 322.70 316.90 322.70 0.0M
2025-06-09 320.50 322.85 319.95 320.85 0.0M
2025-06-06 324.05 327.15 322.60 322.60 0.0M
2025-06-05 326.40 326.40 320.55 322.85 0.0M
2025-06-04 327.10 330.30 325.30 327.05 0.0M
2025-06-03 321.05 328.10 319.05 327.80 0.0M
2025-06-02 321.65 323.45 316.10 320.70 0.0M
2025-05-30 324.55 326.80 321.05 324.50 0.0M
2025-05-29 332.00 334.50 322.00 322.80 0.0M
2025-05-28 328.20 329.15 325.40 326.60 0.0M
2025-05-27 320.75 327.35 319.30 326.70 0.0M
2025-05-26 319.70 322.45 318.00 320.55 0.0M
2025-05-23 322.25 325.15 318.50 319.50 0.0M
2025-05-22 328.00 330.05 324.25 325.95 0.0M
2025-05-21 333.00 336.00 324.30 326.45 0.0M
2025-05-20 338.50 349.95 331.95 333.70 0.0M
2025-05-19 338.95 338.95 333.25 338.05 0.0M
2025-05-16 337.25 341.35 336.95 341.25 0.0M
2025-05-15 330.15 338.80 329.30 338.65 0.0M
2025-05-14 335.25 335.45 330.35 333.45 0.0M
2025-05-13 339.25 343.20 334.30 334.45 0.0M
2025-05-12 327.80 340.10 325.60 339.05 0.0M
2025-05-09 326.00 326.10 320.80 323.45 0.0M
2025-05-08 323.70 328.45 321.50 326.30 0.0M
2025-05-07 318.90 320.75 316.60 320.75 0.0M
2025-05-06 319.80 319.80 315.00 316.65 0.0M
2025-05-05 320.50 321.85 317.75 320.15 0.0M
2025-05-02 317.55 323.35 315.00 322.50 0.0M
2025-04-30 314.35 317.75 311.00 315.00 0.0M
2025-04-29 312.65 316.45 311.75 316.45 0.0M
2025-04-28 314.05 316.95 311.05 312.15 0.0M
2025-04-25 318.75 318.75 312.35 313.55 0.0M
2025-04-24 314.35 316.40 310.05 316.15 0.0M
2025-04-23 319.00 321.10 314.00 315.15 0.0M
2025-04-22 301.00 311.20 300.55 310.95 0.0M
2025-04-17 307.40 314.30 301.05 311.55 0.0M
2025-04-16 311.00 314.10 302.50 302.50 0.0M
2025-04-15 315.10 320.25 313.30 313.95 0.0M
2025-04-14 312.00 318.15 310.60 315.30 0.0M
2025-04-11 317.60 317.60 304.00 311.85 0.0M
2025-04-10 324.50 325.50 303.25 316.00 0.0M
2025-04-09 298.00 325.35 293.00 323.55 0.0M
2025-04-08 318.65 324.25 301.05 302.90 0.0M
2025-04-07 311.00 320.65 280.00 312.00 0.0M
2025-04-04 317.70 331.85 308.80 323.70 0.0M
2025-04-03 322.55 330.00 315.85 322.35 0.0M
2025-04-02 339.55 343.05 335.70 343.05 0.0M
2025-04-01 337.10 340.50 334.55 339.05 0.0M
2025-03-31 328.30 340.25 325.05 340.25 0.0M
2025-03-28 336.70 338.20 328.55 329.70 0.0M
2025-03-27 337.20 338.45 334.55 336.40 0.0M
2025-03-26 334.55 337.90 333.40 336.25 0.0M
2025-03-25 337.15 337.15 333.00 334.00 0.0M
2025-03-24 326.15 337.25 324.50 337.25 0.0M
2025-03-21 328.10 328.75 321.60 325.55 0.0M
2025-03-20 325.20 334.25 324.05 327.95 0.0M
2025-03-19 320.25 325.30 319.60 325.25 0.0M
2025-03-18 323.95 324.35 318.05 319.05 0.0M
2025-03-17 322.40 325.80 320.30 324.05 0.0M
2025-03-14 319.50 323.50 317.95 322.00 0.0M
2025-03-13 333.55 335.50 318.20 321.05 0.0M
2025-03-12 338.95 343.15 331.65 335.40 0.0M
2025-03-11 345.80 346.55 334.55 337.85 0.0M
2025-03-10 344.95 353.55 340.90 347.00 0.0M
2025-03-07 353.85 354.85 340.05 347.50 0.0M
2025-03-06 358.50 358.75 352.20 354.20 0.0M
2025-03-05 359.30 361.95 352.05 357.50 0.0M
2025-03-04 370.95 372.90 359.10 359.10 0.0M
2025-03-03 381.75 382.65 369.05 369.15 0.0M
2025-02-28 374.25 380.00 374.10 380.00 0.0M
2025-02-27 372.40 380.20 371.85 375.35 0.0M
2025-02-26 377.40 382.50 370.55 374.00 0.0M
2025-02-25 361.50 381.45 351.15 374.70 0.0M
2025-02-24 367.25 371.50 362.60 366.15 0.0M
2025-02-21 375.15 379.80 367.80 367.90 0.0M
2025-02-20 378.70 379.75 373.25 375.05 0.0M
2025-02-19 385.30 387.95 377.60 379.20 0.0M
2025-02-18 393.20 395.40 383.20 386.05 0.0M
2025-02-17 392.15 395.15 390.05 393.20 0.0M
2025-02-14 393.40 396.50 389.65 389.65 0.0M
2025-02-13 390.30 395.05 388.45 395.05 0.0M
2025-02-12 402.95 402.95 388.45 391.70 0.0M
2025-02-11 399.35 402.70 398.55 401.10 0.0M
2025-02-10 396.60 401.40 395.05 400.30 0.0M
2025-02-07 399.10 401.35 393.90 395.00 0.0M
2025-02-06 401.10 402.00 397.75 398.85 0.0M
2025-02-05 396.40 400.20 392.50 397.60 0.0M
2025-02-04 396.05 398.00 392.05 396.65 0.0M
2025-02-03 395.05 399.55 390.75 398.70 0.0M
2025-01-31 400.95 402.95 395.85 395.85 0.0M
2025-01-30 396.20 402.00 395.05 397.40 0.0M
2025-01-29 400.60 405.75 396.10 397.45 0.0M
2025-01-28 406.10 409.00 400.90 401.95 0.0M
2025-01-27 393.00 405.90 390.05 405.00 0.0M
2025-01-24 397.40 397.55 391.65 395.25 0.0M
2025-01-23 395.35 397.55 393.00 397.05 0.0M
2025-01-22 403.45 403.45 392.90 393.65 0.0M
2025-01-21 396.20 404.15 395.40 399.30 0.0M
2025-01-20 399.95 400.50 393.10 397.15 0.0M
2025-01-17 397.00 403.25 397.00 399.15 0.0M
2025-01-16 393.85 397.50 392.75 397.35 0.0M
2025-01-15 382.10 395.45 381.05 395.25 0.0M
2025-01-14 379.55 384.80 378.50 380.60 0.0M
2025-01-13 383.95 388.00 380.00 381.70 0.0M
2025-01-10 379.95 384.10 376.80 381.40 0.0M
2025-01-09 376.40 379.45 373.70 379.15 0.0M
2025-01-08 370.50 376.35 369.25 375.20 0.0M
2025-01-07 375.50 377.45 371.00 371.85 0.0M
2025-01-06 375.45 379.35 372.65 374.60 0.0M
2025-01-03 379.80 380.05 375.05 376.90 0.0M
2025-01-02 375.05 381.35 374.65 378.15 0.0M