家得宝公司

HD
🏛️ 德国 →
339.50
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
2022-12-30 300.75 300.95 297.85 298.00 0.0M
2022-12-29 298.20 301.55 296.10 300.45 0.0M
2022-12-28 301.40 301.65 298.00 298.80 0.0M
2022-12-27 300.30 301.95 298.95 300.60 0.0M
2022-12-23 299.00 300.30 295.65 300.30 0.0M
2022-12-22 301.20 301.80 293.75 298.40 0.0M
2022-12-21 299.75 300.70 296.75 300.15 0.0M
2022-12-20 298.20 299.05 292.80 297.15 0.0M
2022-12-19 305.70 307.65 298.25 298.75 0.0M
2022-12-16 307.95 308.50 300.70 305.35 0.0M
2022-12-15 313.85 313.85 303.10 308.55 0.0M
2022-12-14 313.95 318.15 310.00 312.40 0.0M
2022-12-13 311.75 324.50 310.45 313.00 0.0M
2022-12-12 305.45 311.25 302.90 311.10 0.0M
2022-12-09 307.80 309.40 304.10 304.10 0.0M
2022-12-08 305.35 308.00 304.00 306.05 0.0M
2022-12-07 304.40 307.20 299.25 303.80 0.0M
2022-12-06 306.35 307.10 300.90 303.15 0.0M
2022-12-05 310.25 311.00 303.70 305.15 0.0M
2022-12-02 312.00 314.00 305.80 310.60 0.0M
2022-12-01 309.60 312.90 308.90 311.35 0.0M
2022-11-30 304.95 308.90 300.75 308.90 0.0M
2022-11-29 308.15 309.85 305.50 306.25 0.0M
2022-11-28 316.00 316.00 307.75 308.05 0.0M
2022-11-25 312.70 316.00 308.90 314.40 0.0M
2022-11-24 307.05 311.50 307.05 311.50 0.0M
2022-11-23 315.40 316.95 308.75 308.75 0.0M
2022-11-22 308.15 318.10 308.00 316.15 0.0M
2022-11-21 305.55 310.55 304.10 310.10 0.0M
2022-11-18 300.30 303.90 299.90 300.55 0.0M
2022-11-17 304.80 304.95 296.85 299.40 0.0M
2022-11-16 301.10 304.20 293.00 303.45 0.0M
2022-11-15 297.85 304.70 286.20 301.50 0.0M
2022-11-14 306.70 307.60 296.75 296.95 0.0M
2022-11-11 305.30 307.25 300.20 304.95 0.0M
2022-11-10 287.00 308.15 286.60 306.00 0.0M
2022-11-09 288.80 290.40 287.00 287.30 0.0M
2022-11-08 290.95 292.95 286.30 289.65 0.0M
2022-11-07 286.25 290.55 283.70 289.80 0.0M
2022-11-04 289.50 292.55 280.00 285.65 0.0M
2022-11-03 295.30 296.55 287.35 289.05 0.0M
2022-11-02 298.70 301.80 293.00 294.15 0.0M
2022-11-01 300.35 303.00 297.10 300.05 0.0M
2022-10-31 300.70 302.75 297.50 300.25 0.0M
2022-10-28 291.55 300.50 289.85 299.75 0.0M
2022-10-27 288.40 294.10 287.80 292.40 0.0M
2022-10-26 290.60 290.90 286.45 287.05 0.0M
2022-10-25 287.80 293.10 286.15 291.75 0.0M
2022-10-24 279.00 287.70 278.35 287.35 0.0M
2022-10-21 275.50 279.40 273.65 279.15 0.0M
2022-10-20 282.70 282.70 274.35 274.60 0.0M
2022-10-19 291.60 292.70 279.90 282.40 0.0M
2022-10-18 288.95 293.70 288.10 289.10 0.0M
2022-10-17 287.35 289.10 284.80 287.00 0.0M
2022-10-14 290.50 293.40 284.55 284.60 0.0M
2022-10-13 289.80 293.50 278.90 289.25 0.0M
2022-10-12 292.50 294.95 289.60 290.10 0.0M
2022-10-11 289.70 293.90 287.90 291.50 0.0M
2022-10-10 292.35 294.35 289.55 292.30 0.0M
2022-10-07 296.70 298.05 290.00 292.05 0.0M
2022-10-06 293.55 298.55 291.60 295.50 0.0M
2022-10-05 289.95 294.65 288.25 294.05 0.0M
2022-10-04 290.50 292.80 288.70 289.70 0.0M
2022-10-03 281.20 290.60 281.00 290.40 0.0M
2022-09-30 285.95 288.15 282.45 282.45 0.0M
2022-09-29 291.10 291.80 281.45 282.65 0.0M
2022-09-28 280.00 291.20 278.55 291.20 0.0M
2022-09-27 277.50 283.25 277.50 278.80 0.0M
2022-09-26 278.85 282.45 277.00 278.25 0.0M
2022-09-23 273.15 279.00 271.15 279.00 0.0M
2022-09-22 275.80 276.60 272.60 274.25 0.0M
2022-09-21 276.30 283.10 275.10 276.90 0.0M
2022-09-20 281.15 281.15 273.00 273.85 0.0M
2022-09-19 277.70 281.25 273.30 280.05 0.0M
2022-09-16 269.60 276.25 268.50 275.30 0.0M
2022-09-15 278.10 279.40 271.50 271.95 0.0M
2022-09-14 279.55 282.00 273.80 277.10 0.0M
2022-09-13 294.25 295.05 278.50 279.20 0.0M
2022-09-12 296.85 299.25 292.95 294.15 0.0M
2022-09-09 299.15 300.85 298.00 298.70 0.0M
2022-09-08 296.90 300.55 296.00 299.30 0.0M
2022-09-07 293.05 297.80 291.05 297.20 0.0M
2022-09-06 294.95 297.05 290.95 290.95 0.0M
2022-09-05 296.20 296.55 293.90 295.85 0.0M
2022-09-02 292.85 296.75 292.05 293.70 0.0M
2022-09-01 287.15 294.20 285.75 294.20 0.0M
2022-08-31 290.65 293.50 287.65 288.00 0.0M
2022-08-30 298.30 299.10 291.50 291.65 0.0M
2022-08-29 298.75 298.90 293.85 297.85 0.0M
2022-08-26 311.40 311.75 299.70 299.70 0.0M
2022-08-25 308.05 311.65 307.35 309.05 0.0M
2022-08-24 308.60 310.75 306.95 309.00 0.0M
2022-08-23 315.25 316.60 306.35 307.90 0.0M
2022-08-22 321.00 321.00 314.00 314.00 0.0M
2022-08-19 325.95 326.05 319.75 319.75 0.0M
2022-08-18 320.50 322.85 318.80 322.80 0.0M
2022-08-17 322.90 325.00 318.75 319.90 0.0M
2022-08-16 311.60 327.25 301.80 322.15 0.0M
2022-08-15 307.60 310.30 304.50 310.30 0.0M
2022-08-12 301.05 305.80 301.05 305.70 0.0M
2022-08-11 304.30 305.00 299.75 302.00 0.0M
2022-08-10 299.15 302.25 297.30 302.15 0.0M
2022-08-09 306.65 306.65 297.35 299.00 0.0M
2022-08-08 303.55 309.05 303.55 305.30 0.0M
2022-08-05 300.25 303.90 299.75 303.90 0.0M
2022-08-04 300.20 303.10 298.40 298.50 0.0M
2022-08-03 295.90 302.60 295.00 302.55 0.0M
2022-08-02 297.45 299.45 295.85 297.30 0.0M
2022-08-01 294.95 300.10 293.00 299.40 0.0M
2022-07-29 292.55 295.80 291.50 294.80 0.0M
2022-07-28 293.20 296.30 289.05 293.00 0.0M
2022-07-27 296.05 296.30 288.75 292.90 0.0M
2022-07-26 293.50 298.30 293.00 295.05 0.0M
2022-07-25 301.40 302.55 296.55 298.30 0.0M
2022-07-22 298.15 303.40 298.15 300.00 0.0M
2022-07-21 296.80 299.75 293.50 298.80 0.0M
2022-07-20 295.75 298.25 291.00 298.25 0.0M
2022-07-19 290.25 292.85 286.25 292.05 0.0M
2022-07-18 292.15 292.50 289.35 289.45 0.0M
2022-07-15 288.15 292.50 288.05 289.55 0.0M
2022-07-14 284.50 289.25 282.70 289.25 0.0M
2022-07-13 285.65 287.45 279.40 287.25 0.0M
2022-07-12 285.05 292.30 283.25 286.40 0.0M
2022-07-11 281.90 287.05 281.05 285.40 0.0M
2022-07-08 281.55 283.40 279.80 281.90 0.0M
2022-07-07 277.50 281.90 277.50 281.80 0.0M
2022-07-06 276.20 280.20 275.00 279.40 0.0M
2022-07-05 270.20 275.90 267.85 275.90 0.0M
2022-07-04 267.40 270.60 264.05 268.50 0.0M
2022-07-01 259.05 267.60 259.05 267.60 0.0M
2022-06-30 260.00 263.80 256.00 262.05 0.0M
2022-06-29 258.70 263.95 255.45 263.95 0.0M
2022-06-28 268.25 270.10 256.50 256.80 0.0M
2022-06-27 269.15 270.20 266.30 267.00 0.0M
2022-06-24 263.35 268.75 261.45 267.75 0.0M
2022-06-23 254.00 261.00 254.00 261.00 0.0M
2022-06-22 254.80 255.90 250.75 255.35 0.0M
2022-06-21 258.95 260.40 254.40 256.00 0.0M
2022-06-20 255.05 260.85 255.05 260.60 0.0M
2022-06-17 260.20 263.50 259.40 260.00 0.0M
2022-06-16 265.05 266.00 255.45 258.45 0.0M
2022-06-15 267.25 271.40 265.85 266.95 0.0M
2022-06-14 273.25 275.10 265.80 268.00 0.0M
2022-06-13 273.35 273.75 269.55 270.55 0.0M
2022-06-10 282.05 283.20 274.80 276.50 0.0M
2022-06-09 278.55 288.40 276.10 284.45 0.0M
2022-06-08 281.85 282.10 275.40 277.40 0.0M
2022-06-07 284.00 284.85 275.00 281.75 0.0M
2022-06-06 284.90 286.95 282.85 285.65 0.0M
2022-06-03 284.55 286.10 282.40 285.15 0.0M
2022-06-02 278.20 283.95 276.95 283.95 0.0M
2022-06-01 282.95 283.95 278.80 279.15 0.0M
2022-05-31 288.20 288.30 281.90 284.65 0.0M
2022-05-30 288.60 290.65 286.75 286.85 0.0M
2022-05-27 281.75 286.00 279.35 285.35 0.0M
2022-05-26 275.10 285.40 274.40 284.95 0.0M
2022-05-25 270.80 276.55 269.00 275.75 0.0M
2022-05-24 265.00 268.95 262.50 267.75 0.0M
2022-05-23 274.75 275.50 263.00 266.90 0.0M
2022-05-20 274.20 276.15 265.25 272.10 0.0M
2022-05-19 271.25 275.05 267.40 273.35 0.0M
2022-05-18 286.30 288.65 268.50 270.95 0.0M
2022-05-17 281.70 296.25 277.60 288.05 0.0M
2022-05-16 286.00 288.00 278.55 286.00 0.0M
2022-05-13 282.00 287.00 280.40 282.20 0.0M
2022-05-12 268.85 281.00 268.05 278.50 0.0M
2022-05-11 278.00 279.55 268.90 268.90 0.0M
2022-05-10 282.80 286.10 273.85 278.80 0.0M
2022-05-09 276.10 283.70 272.55 282.20 0.0M
2022-05-06 284.60 285.05 273.60 279.40 0.0M
2022-05-05 296.95 298.10 281.65 281.95 0.0M
2022-05-04 289.70 297.30 287.55 297.30 0.0M
2022-05-03 291.70 293.15 287.35 290.95 0.0M
2022-05-02 287.50 293.00 284.45 290.00 0.0M
2022-04-29 294.85 296.00 285.00 285.00 0.0M
2022-04-28 288.90 299.00 287.80 296.60 0.0M
2022-04-27 284.95 288.95 283.95 288.00 0.0M
2022-04-26 282.90 287.60 282.00 282.00 0.0M
2022-04-25 275.10 284.50 275.10 284.20 0.0M
2022-04-22 285.05 288.00 278.00 278.00 0.0M
2022-04-21 291.00 292.45 286.15 287.00 0.0M
2022-04-20 284.20 291.20 283.70 290.50 0.0M
2022-04-19 280.40 285.55 276.95 285.30 0.0M
2022-04-14 285.65 286.75 281.65 281.80 0.0M
2022-04-13 285.40 286.10 283.00 285.15 0.0M
2022-04-12 281.90 286.45 280.25 282.10 0.0M
2022-04-11 284.95 287.85 281.55 281.55 0.0M
2022-04-08 279.70 287.15 278.75 285.85 0.0M
2022-04-07 273.00 279.70 269.05 279.40 0.0M
2022-04-06 280.90 281.30 270.75 272.90 0.0M
2022-04-05 278.75 281.95 276.85 278.95 0.0M
2022-04-04 274.90 279.20 272.55 278.60 0.0M
2022-04-01 272.20 274.70 271.15 272.80 0.0M
2022-03-31 277.30 278.90 270.40 270.40 0.0M
2022-03-30 286.80 286.80 274.70 276.50 0.0M
2022-03-29 286.40 288.40 282.00 286.50 0.0M
2022-03-28 283.50 285.90 281.90 285.90 0.0M
2022-03-25 287.60 288.20 281.00 282.50 0.0M
2022-03-24 288.60 290.70 286.00 287.30 0.0M
2022-03-23 298.30 299.80 287.30 288.40 0.0M
2022-03-22 299.60 301.40 293.90 299.00 0.0M
2022-03-21 308.70 309.30 297.20 299.30 0.0M
2022-03-18 302.20 307.70 301.30 307.40 0.0M
2022-03-17 300.90 302.90 296.00 302.80 0.0M
2022-03-16 299.20 303.00 296.70 300.90 0.0M
2022-03-15 289.80 301.30 286.30 300.10 0.0M
2022-03-14 294.10 295.40 288.30 291.20 0.0M
2022-03-11 290.00 293.00 289.20 290.00 0.0M
2022-03-10 286.40 288.80 280.50 288.80 0.0M
2022-03-09 291.00 293.40 287.00 287.00 0.0M
2022-03-08 294.00 300.80 290.00 290.00 0.0M
2022-03-07 295.80 301.90 293.10 296.80 0.0M
2022-03-04 291.10 299.00 289.80 296.50 0.0M
2022-03-03 294.80 297.70 292.80 293.00 0.0M
2022-03-02 287.90 298.70 287.90 294.50 0.0M
2022-03-01 281.30 289.00 276.00 288.10 0.0M
2022-02-28 280.90 281.50 277.00 280.70 0.0M
2022-02-25 276.80 281.80 274.00 281.10 0.0M
2022-02-24 266.90 279.50 263.00 279.20 0.0M
2022-02-23 280.90 282.10 272.00 272.00 0.0M
2022-02-22 297.10 310.00 276.00 279.20 0.0M
2022-02-21 305.20 306.70 283.00 296.00 0.0M
2022-02-18 308.10 309.10 304.50 306.10 0.0M
2022-02-17 306.10 310.00 305.90 305.90 0.0M
2022-02-16 311.40 311.40 304.00 304.20 0.0M
2022-02-15 310.90 314.90 310.70 311.00 0.0M
2022-02-14 309.20 311.60 303.50 311.60 0.0M
2022-02-11 308.00 313.40 307.50 309.00 0.0M
2022-02-10 319.70 320.10 309.00 309.00 0.0M
2022-02-09 318.50 321.50 317.60 318.70 0.0M
2022-02-08 314.50 317.50 311.10 316.80 0.0M
2022-02-07 315.20 315.90 311.00 311.00 0.0M
2022-02-04 319.60 320.90 309.90 314.70 0.0M
2022-02-03 329.70 331.10 317.90 319.00 0.0M
2022-02-02 328.20 331.50 325.80 331.50 0.0M
2022-02-01 326.90 328.00 322.20 327.30 0.0M
2022-01-31 330.30 330.60 323.70 326.60 0.0M
2022-01-28 322.30 328.20 316.10 328.10 0.0M
2022-01-27 316.60 326.10 316.60 319.30 0.0M
2022-01-26 318.40 323.60 317.40 317.70 0.0M
2022-01-25 318.60 321.80 312.90 318.30 0.0M
2022-01-24 310.10 320.50 304.50 320.50 0.0M
2022-01-21 308.90 316.60 305.70 308.20 0.0M
2022-01-20 317.30 320.00 309.20 309.50 0.0M
2022-01-19 322.60 324.60 316.70 316.70 0.0M
2022-01-18 330.80 330.80 317.00 323.80 0.0M
2022-01-17 325.10 331.00 325.10 331.00 0.0M
2022-01-14 337.40 339.20 325.30 326.10 0.0M
2022-01-13 339.50 342.90 338.00 338.00 0.0M
2022-01-12 341.40 344.50 338.00 339.80 0.0M
2022-01-11 340.60 344.40 340.20 340.20 0.0M
2022-01-10 348.10 348.80 337.00 340.90 0.0M
2022-01-07 360.80 360.80 346.40 346.70 0.0M
2022-01-06 360.00 361.50 356.50 359.20 0.0M
2022-01-05 364.80 366.40 359.90 360.30 0.0M
2022-01-04 363.30 365.80 361.60 365.80 0.0M
2022-01-03 366.60 369.10 357.20 360.80 0.0M