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
2023-12-29 314.80 314.80 312.80 314.40 0.0M
2023-12-28 312.80 315.40 311.60 314.20 0.0M
2023-12-27 315.80 317.20 312.80 312.80 0.0M
2023-12-22 317.20 317.80 314.20 316.60 0.0M
2023-12-21 318.60 321.00 316.00 317.00 0.0M
2023-12-20 320.40 323.40 318.40 320.00 0.0M
2023-12-19 320.80 321.60 319.20 320.40 0.0M
2023-12-18 325.80 326.00 321.00 321.00 0.0M
2023-12-15 320.60 325.00 318.00 325.00 0.0M
2023-12-14 316.00 321.00 313.80 319.80 0.0M
2023-12-13 309.80 316.00 307.60 315.00 0.0M
2023-12-12 306.60 309.80 304.60 308.40 0.0M
2023-12-11 302.40 309.00 301.40 307.40 0.0M
2023-12-08 301.80 304.00 301.00 303.80 0.0M
2023-12-07 302.00 303.60 301.20 302.00 0.0M
2023-12-06 299.20 304.00 299.20 302.80 0.0M
2023-12-05 299.60 300.40 296.60 300.00 0.0M
2023-12-04 294.40 300.00 292.40 299.00 0.0M
2023-12-01 288.80 294.00 287.20 294.00 0.0M
2023-11-30 285.00 288.00 283.60 288.00 0.0M
2023-11-29 283.80 285.80 283.40 284.00 0.0M
2023-11-28 283.40 285.80 282.00 285.40 0.0M
2023-11-27 282.80 286.00 281.80 285.20 0.0M
2023-11-24 284.00 285.00 282.40 284.00 0.0M
2023-11-23 284.20 286.00 282.60 284.60 0.0M
2023-11-22 281.00 285.00 279.40 284.00 0.0M
2023-11-21 280.40 281.80 276.60 279.60 0.0M
2023-11-20 281.20 282.60 280.00 282.60 0.0M
2023-11-17 281.80 284.20 281.00 281.60 0.0M
2023-11-16 283.60 284.80 280.40 282.60 0.0M
2023-11-15 280.60 284.60 279.60 284.60 0.0M
2023-11-14 269.20 283.40 269.00 281.00 0.0M
2023-11-13 271.40 273.20 268.80 268.80 0.0M
2023-11-10 271.20 272.80 269.00 272.60 0.0M
2023-11-09 275.60 278.60 270.00 270.20 0.0M
2023-11-08 276.60 278.60 274.60 276.40 0.0M
2023-11-07 275.20 277.00 274.20 275.20 0.0M
2023-11-06 276.40 276.80 273.00 274.00 0.0M
2023-11-03 273.40 278.00 271.60 276.60 0.0M
2023-11-02 271.20 277.60 270.00 276.40 0.0M
2023-11-01 269.20 271.60 268.00 271.40 0.0M
2023-10-31 265.40 269.60 264.20 269.20 0.0M
2023-10-30 261.80 265.80 261.60 265.40 0.0M
2023-10-27 264.40 265.40 259.80 261.20 0.0M
2023-10-26 266.40 267.80 263.40 263.40 0.0M
2023-10-25 268.40 268.40 263.80 266.00 0.0M
2023-10-24 267.00 271.00 266.60 267.60 0.0M
2023-10-23 270.40 271.80 267.60 268.60 0.0M
2023-10-20 270.20 271.40 267.80 271.00 0.0M
2023-10-19 275.80 276.00 270.80 271.00 0.0M
2023-10-18 280.00 281.00 274.60 275.80 0.0M
2023-10-17 280.80 282.60 279.00 279.00 0.0M
2023-10-16 276.80 282.60 276.80 282.00 0.0M
2023-10-13 277.40 280.20 277.00 277.60 0.0M
2023-10-12 281.60 283.20 276.40 278.20 0.0M
2023-10-11 281.20 284.20 279.60 280.00 0.0M
2023-10-10 279.00 283.40 278.60 282.00 0.0M
2023-10-09 276.20 279.00 274.60 279.00 0.0M
2023-10-06 276.20 277.80 273.60 276.80 0.0M
2023-10-05 277.20 278.20 276.00 276.80 0.0M
2023-10-04 278.40 279.60 276.80 278.00 0.0M
2023-10-03 286.00 286.40 277.80 278.20 0.0M
2023-10-02 287.40 288.40 284.80 285.20 0.0M
2023-09-29 287.80 288.40 283.80 284.80 0.0M
2023-09-28 286.80 288.20 286.20 288.00 0.0M
2023-09-27 286.60 288.80 286.00 287.60 0.0M
2023-09-26 289.20 289.20 285.60 286.20 0.0M
2023-09-25 288.20 290.00 286.80 289.00 0.0M
2023-09-22 287.80 289.40 286.80 287.40 0.0M
2023-09-21 291.20 291.40 288.00 288.60 0.0M
2023-09-20 294.40 295.40 291.80 291.80 0.0M
2023-09-19 297.40 297.60 292.60 294.60 0.0M
2023-09-18 302.00 302.40 296.80 297.00 0.0M
2023-09-15 310.60 310.80 300.80 300.80 0.0M
2023-09-14 304.00 310.20 303.60 310.00 0.0M
2023-09-13 303.80 306.20 302.60 303.60 0.0M
2023-09-12 305.20 306.80 304.00 304.20 0.0M
2023-09-11 307.20 308.20 305.00 305.20 0.0M
2023-09-08 306.80 307.60 304.80 306.80 0.0M
2023-09-07 303.40 308.20 302.20 307.40 0.0M
2023-09-06 305.00 306.20 303.40 304.00 0.0M
2023-09-05 308.80 310.60 305.80 305.80 0.0M
2023-09-04 309.00 309.40 307.40 307.40 0.0M
2023-09-01 304.60 309.00 304.60 309.00 0.0M
2023-08-31 303.20 306.60 302.80 304.60 0.0M
2023-08-30 302.20 303.20 300.20 302.80 0.0M
2023-08-29 302.00 303.60 301.20 302.40 0.0M
2023-08-28 300.60 302.80 298.60 301.60 0.0M
2023-08-25 299.00 301.20 298.00 299.00 0.0M
2023-08-24 299.20 302.60 299.20 299.20 0.0M
2023-08-23 300.80 301.60 299.00 300.40 0.0M
2023-08-22 296.20 300.20 296.20 298.80 0.0M
2023-08-21 299.80 302.40 296.80 297.00 0.0M
2023-08-18 299.60 302.40 298.80 301.00 0.0M
2023-08-17 306.20 307.40 301.40 301.60 0.0M
2023-08-16 305.40 309.00 303.40 308.60 0.0M
2023-08-15 302.60 308.80 298.80 304.80 0.0M
2023-08-14 303.20 306.40 301.60 301.60 0.0M
2023-08-11 300.60 302.00 298.80 302.00 0.0M
2023-08-10 299.20 301.60 297.80 300.40 0.0M
2023-08-09 299.40 301.20 297.80 300.00 0.0M
2023-08-08 298.00 299.60 295.60 299.60 0.0M
2023-08-07 299.00 301.60 296.00 299.20 0.0M
2023-08-04 301.20 301.60 295.80 296.60 0.0M
2023-08-03 301.40 303.00 298.60 301.60 0.0M
2023-08-02 300.40 303.20 298.40 300.60 0.0M
2023-08-01 302.80 305.00 301.80 302.00 0.0M
2023-07-31 300.00 303.20 300.00 303.20 0.0M
2023-07-28 300.00 302.40 299.00 301.00 0.0M
2023-07-27 296.60 303.00 296.00 300.40 0.0M
2023-07-26 294.40 297.80 292.80 297.00 0.0M
2023-07-25 292.80 296.00 292.80 294.60 0.0M
2023-07-24 288.40 294.20 288.00 294.20 0.0M
2023-07-21 286.40 289.60 286.40 288.20 0.0M
2023-07-20 284.20 287.60 284.00 286.20 0.0M
2023-07-19 283.00 285.60 281.80 284.60 0.0M
2023-07-18 281.20 283.20 277.80 282.00 0.0M
2023-07-17 282.20 282.80 280.80 281.00 0.0M
2023-07-14 280.40 282.00 279.40 281.80 0.0M
2023-07-13 284.80 286.40 279.40 280.20 0.0M
2023-07-12 285.00 288.60 284.20 287.00 0.0M
2023-07-11 282.40 285.20 281.00 285.00 0.0M
2023-07-10 276.20 282.00 275.20 281.60 0.0M
2023-07-07 276.60 278.00 276.20 276.40 0.0M
2023-07-06 284.80 286.00 277.00 277.00 0.0M
2023-07-05 284.60 286.60 282.20 286.40 0.0M
2023-07-04 284.60 286.20 283.20 286.20 0.0M
2023-07-03 284.80 286.20 283.00 284.20 0.0M
2023-06-30 283.60 286.20 283.00 283.80 0.0M
2023-06-29 282.80 283.20 279.80 283.20 0.0M
2023-06-28 287.00 288.60 280.80 280.80 0.0M
2023-06-27 282.60 287.80 280.60 286.20 0.0M
2023-06-26 276.60 283.60 275.20 282.60 0.0M
2023-06-23 275.20 277.40 274.00 276.20 0.0M
2023-06-22 273.40 275.80 272.20 274.80 0.0M
2023-06-21 276.60 276.60 273.40 273.40 0.0M
2023-06-20 275.60 276.60 272.80 276.00 0.0M
2023-06-19 273.60 277.60 273.40 277.60 0.0M
2023-06-16 275.20 279.00 274.40 274.40 0.0M
2023-06-15 277.80 277.80 275.00 276.00 0.0M
2023-06-14 279.00 279.60 274.00 276.00 0.0M
2023-06-13 279.80 283.00 277.00 277.00 0.0M
2023-06-12 277.40 281.00 275.60 279.40 0.0M
2023-06-09 279.60 280.40 275.60 276.80 0.0M
2023-06-08 281.80 283.40 279.80 280.00 0.0M
2023-06-07 277.60 282.00 276.00 282.00 0.0M
2023-06-06 272.60 277.60 272.60 277.60 0.0M
2023-06-05 276.00 277.20 271.80 272.20 0.0M
2023-06-02 267.80 276.40 267.80 276.40 0.0M
2023-06-01 265.80 267.80 261.00 267.00 0.0M
2023-05-31 272.00 273.00 264.40 265.00 0.0M
2023-05-30 275.00 275.20 269.80 272.40 0.0M
2023-05-29 273.20 275.40 272.00 275.40 0.0M
2023-05-26 267.20 272.60 266.20 272.40 0.0M
2023-05-25 271.60 272.60 267.60 267.60 0.0M
2023-05-24 273.20 274.20 270.40 270.80 0.0M
2023-05-23 268.60 276.20 268.00 274.40 0.0M
2023-05-22 269.40 271.00 267.00 269.80 0.0M
2023-05-19 275.80 275.80 268.60 269.40 0.0M
2023-05-18 269.00 274.00 269.00 271.00 0.0M
2023-05-17 260.20 270.80 260.00 270.00 0.0M
2023-05-16 264.20 265.80 251.60 260.00 0.0M
2023-05-15 268.00 269.60 264.40 264.80 0.0M
2023-05-12 263.00 268.00 263.00 268.00 0.0M
2023-05-11 263.40 265.80 261.40 262.60 0.0M
2023-05-10 266.00 267.00 260.80 263.60 0.0M
2023-05-09 262.00 265.20 260.80 265.20 0.0M
2023-05-08 264.40 265.40 258.20 261.20 0.0M
2023-05-05 259.60 264.20 259.00 262.80 0.0M
2023-05-04 265.00 266.40 259.20 260.00 0.0M
2023-05-03 268.00 270.40 265.00 265.00 0.0M
2023-05-02 270.40 272.80 265.20 266.80 0.0M
2023-04-28 266.20 271.80 265.80 271.60 0.0M
2023-04-27 261.80 267.00 256.00 266.80 0.0M
2023-04-26 270.60 270.60 260.40 260.60 0.0M
2023-04-25 272.00 275.00 270.00 270.00 0.0M
2023-04-24 272.80 274.00 271.40 272.60 0.0M
2023-04-21 271.80 275.00 271.00 273.40 0.0M
2023-04-20 270.00 274.40 268.40 271.40 0.0M
2023-04-19 271.60 273.80 269.40 271.40 0.0M
2023-04-18 269.60 272.40 268.80 272.20 0.0M
2023-04-17 267.40 270.00 265.60 270.00 0.0M
2023-04-14 263.80 267.20 262.80 266.00 0.0M
2023-04-13 263.60 264.80 259.00 264.20 0.0M
2023-04-12 268.60 271.20 263.80 263.80 0.0M
2023-04-11 266.20 270.40 266.20 269.20 0.0M
2023-04-06 265.00 266.00 261.00 264.40 0.0M
2023-04-05 269.80 270.00 264.60 265.00 0.0M
2023-04-04 274.00 274.40 269.00 269.20 0.0M
2023-04-03 273.60 273.80 269.80 272.80 0.0M
2023-03-31 261.25 271.40 261.10 271.10 0.0M
2023-03-30 262.85 263.40 260.60 261.45 0.0M
2023-03-29 261.10 261.70 259.20 261.25 0.0M
2023-03-28 261.00 261.70 258.45 258.60 0.0M
2023-03-27 263.25 265.30 260.50 260.50 0.0M
2023-03-24 262.65 264.30 261.70 263.50 0.0M
2023-03-23 261.00 264.00 258.55 263.05 0.0M
2023-03-22 269.15 269.30 260.35 261.70 0.0M
2023-03-21 270.55 271.75 267.30 269.65 0.0M
2023-03-20 268.95 270.90 267.25 269.30 0.0M
2023-03-17 269.55 272.55 268.25 270.70 0.0M
2023-03-16 270.65 272.00 268.90 270.35 0.0M
2023-03-15 268.50 272.20 263.60 271.00 0.0M
2023-03-14 269.05 272.05 262.40 266.10 0.0M
2023-03-13 271.65 273.00 264.50 268.15 0.0M
2023-03-10 272.15 273.40 267.00 269.15 0.0M
2023-03-09 276.80 277.95 272.45 272.45 0.0M
2023-03-08 274.50 276.00 273.65 275.85 0.0M
2023-03-07 279.50 281.50 275.55 276.20 0.0M
2023-03-06 281.95 284.95 278.20 279.20 0.0M
2023-03-03 275.05 280.65 275.05 280.65 0.0M
2023-03-02 272.80 277.40 270.60 277.40 0.0M
2023-03-01 280.65 280.65 270.75 272.75 0.0M
2023-02-28 280.45 281.80 278.00 280.55 0.0M
2023-02-27 280.20 283.50 278.40 278.60 0.0M
2023-02-24 282.75 282.80 278.30 280.90 0.0M
2023-02-23 281.50 282.10 278.60 281.50 0.0M
2023-02-22 277.05 282.40 277.05 279.55 0.0M
2023-02-21 297.95 298.20 277.20 277.70 0.0M
2023-02-20 298.40 299.00 296.60 297.85 0.0M
2023-02-17 300.45 301.35 294.00 297.35 0.0M
2023-02-16 298.90 302.25 295.35 300.80 0.0M
2023-02-15 295.65 300.65 294.95 300.10 0.0M
2023-02-14 301.50 301.80 295.00 296.50 0.0M
2023-02-13 298.40 301.15 295.70 301.15 0.0M
2023-02-10 295.10 296.60 292.90 296.00 0.0M
2023-02-09 300.90 301.10 293.50 293.85 0.0M
2023-02-08 303.25 303.25 298.50 299.90 0.0M
2023-02-07 305.90 308.50 300.00 300.65 0.0M
2023-02-06 307.25 308.20 304.80 307.00 0.0M
2023-02-03 311.10 312.25 305.80 306.70 0.0M
2023-02-02 298.10 312.05 297.45 310.70 0.0M
2023-02-01 298.30 300.00 291.45 298.25 0.0M
2023-01-31 290.45 298.00 288.60 298.00 0.0M
2023-01-30 292.70 292.70 287.75 289.75 0.0M
2023-01-27 288.90 292.60 286.60 292.60 0.0M
2023-01-26 291.90 292.00 287.00 287.95 0.0M
2023-01-25 291.50 292.25 286.75 290.25 0.0M
2023-01-24 290.30 292.00 288.85 292.00 0.0M
2023-01-23 292.50 292.50 286.95 290.20 0.0M
2023-01-20 288.35 289.45 284.60 289.45 0.0M
2023-01-19 298.25 298.60 287.15 287.15 0.0M
2023-01-18 303.25 306.60 299.60 299.60 0.0M
2023-01-17 306.55 309.45 303.40 303.40 0.0M
2023-01-16 307.15 307.25 304.20 306.55 0.0M
2023-01-13 303.95 307.15 301.55 304.80 0.0M
2023-01-12 305.00 307.50 302.90 303.75 0.0M
2023-01-11 299.10 305.60 297.75 305.10 0.0M
2023-01-10 296.95 298.45 292.75 298.45 0.0M
2023-01-09 299.45 300.00 295.95 296.35 0.0M
2023-01-06 300.10 302.40 293.30 298.50 0.0M
2023-01-05 300.10 302.40 297.85 300.10 0.0M
2023-01-04 299.50 303.35 298.30 300.65 0.0M
2023-01-03 299.00 306.00 295.00 299.45 0.0M
2023-01-02 294.55 302.95 294.55 301.60 0.0M