赫伯罗德

HLAG
🏛️ 德国 →
112.90
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
08:00 116.20 116.20 114.90 114.90 0.0K
08:05 116.20 116.20 116.20 116.20 0.0K
09:00 115.50 115.50 115.50 115.50 0.0K
09:05 115.00 115.00 114.40 114.40 0.1K
09:10 114.70 114.70 114.70 114.70 0.0K
09:25 114.90 114.90 114.90 114.90 0.0K
09:30 114.70 115.20 114.70 115.20 0.0K
09:45 114.90 114.90 114.40 114.40 0.0K
09:50 114.90 114.90 114.90 114.90 0.0K
09:55 114.90 114.90 114.90 114.90 0.0K
10:00 114.80 114.80 114.80 114.80 0.0K
10:15 114.80 114.80 114.80 114.80 0.0K
10:40 114.20 114.60 114.20 114.60 0.0K
10:45 114.60 114.60 114.20 114.20 0.0K
10:55 114.60 114.70 114.40 114.70 0.2K
11:00 114.40 114.70 114.40 114.70 0.0K
11:10 114.40 114.40 114.40 114.40 0.1K
11:15 114.40 114.40 114.40 114.40 0.1K
11:20 114.60 114.60 114.60 114.60 0.1K
11:25 114.50 114.50 114.50 114.50 0.1K
11:30 114.70 114.70 114.70 114.70 0.1K
11:35 114.80 115.10 114.80 115.10 0.1K
11:50 114.80 114.80 114.80 114.80 0.0K
11:55 114.80 114.80 114.80 114.80 0.1K
12:20 114.80 114.80 114.80 114.80 0.0K
12:40 114.80 114.80 114.80 114.80 0.0K
12:55 114.40 114.40 114.40 114.40 0.0K
13:20 114.70 114.70 114.70 114.70 0.0K
13:55 114.90 114.90 114.90 114.90 0.0K
14:25 115.30 115.30 115.30 115.30 0.1K
15:00 115.40 115.40 115.40 115.40 0.0K
15:05 115.30 115.30 115.30 115.30 0.0K
15:20 115.10 115.10 115.10 115.10 0.0K
15:30 114.70 114.70 114.70 114.70 0.0K
15:35 114.70 114.70 114.70 114.70 0.0K
15:45 115.10 115.10 114.80 115.10 0.0K
15:50 115.00 115.00 115.00 115.00 0.0K
16:00 114.60 114.60 114.60 114.60 0.0K
16:15 114.40 114.40 114.40 114.40 0.0K
16:20 114.70 114.70 114.70 114.70 0.0K
16:45 114.40 114.40 114.40 114.40 0.0K
17:10 114.70 114.70 114.70 114.70 0.0K
17:45 114.30 114.30 114.30 114.30 0.0K
19:10 114.30 114.30 114.30 114.30 0.0K
21:05 115.90 115.90 115.90 115.90 0.2K
21:15 115.00 115.00 115.00 115.00 0.0K
21:40 115.90 116.00 115.90 116.00 0.1K
21:55 116.70 116.70 116.70 116.70 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 116.00 116.70 112.90 112.90 0.0M
2025-09-26 114.90 116.70 114.20 116.70 0.0M
2025-09-25 117.30 118.30 114.90 116.10 0.0M
2025-09-24 117.40 117.90 115.10 117.20 0.0M
2025-09-23 116.00 117.50 114.80 116.10 0.0M
2025-09-22 118.50 118.90 115.10 115.20 0.0M
2025-09-19 122.60 122.60 117.50 118.30 0.0M
2025-09-18 124.00 124.90 121.00 123.40 0.0M
2025-09-17 122.10 124.00 122.00 123.50 0.0M
2025-09-16 119.10 123.40 119.10 122.10 0.0M
2025-09-15 118.80 120.50 118.50 119.00 0.0M
2025-09-12 119.40 120.10 118.30 119.90 0.0M
2025-09-11 117.50 119.80 115.90 119.40 0.0M
2025-09-10 119.50 120.70 117.20 117.50 0.0M
2025-09-09 120.60 121.50 118.80 118.80 0.0M
2025-09-08 119.60 120.10 117.30 119.90 0.0M
2025-09-05 119.70 121.00 118.40 119.20 0.0M
2025-09-04 118.40 120.70 118.30 120.30 0.0M
2025-09-03 121.20 121.20 117.30 118.40 0.0M
2025-09-02 120.20 121.20 119.10 119.60 0.0M
2025-09-01 119.60 120.50 119.10 120.30 0.0M
2025-08-29 121.60 121.60 118.90 119.60 0.0M
2025-08-28 120.90 122.00 119.50 119.70 0.0M
2025-08-27 122.00 122.00 120.00 120.70 0.0M
2025-08-26 120.10 121.70 119.60 120.00 0.0M
2025-08-25 121.80 122.20 120.00 121.90 0.0M
2025-08-22 121.70 122.00 120.30 121.80 0.0M
2025-08-21 120.70 121.10 119.30 119.80 0.0M
2025-08-20 119.30 122.70 119.00 121.30 0.0M
2025-08-19 120.50 121.80 119.50 120.30 0.0M
2025-08-18 120.70 121.70 119.50 120.50 0.0M
2025-08-15 122.50 123.50 119.10 119.60 0.0M
2025-08-14 134.30 134.30 118.10 123.50 0.0M
2025-08-13 132.00 135.00 130.40 132.30 0.0M
2025-08-12 128.40 132.40 128.40 130.40 0.0M
2025-08-11 130.10 131.30 126.70 126.70 0.0M
2025-08-08 130.70 132.20 129.60 129.60 0.0M
2025-08-07 129.40 133.80 129.00 130.50 0.0M
2025-08-06 127.40 129.80 127.10 129.40 0.0M
2025-08-05 125.80 128.50 125.20 128.50 0.0M
2025-08-04 125.00 126.40 123.30 126.40 0.0M
2025-08-01 127.00 128.40 123.30 124.90 0.0M
2025-07-31 131.60 131.80 126.50 126.90 0.0M
2025-07-30 132.90 132.90 129.40 132.50 0.0M
2025-07-29 131.10 134.90 131.10 132.90 0.0M
2025-07-28 135.00 135.40 131.10 131.10 0.0M
2025-07-25 132.90 133.40 131.00 133.40 0.0M
2025-07-24 132.70 133.80 131.40 133.40 0.0M
2025-07-23 128.40 133.60 128.30 130.70 0.0M
2025-07-22 128.30 129.60 126.00 128.40 0.0M
2025-07-21 126.50 128.20 126.10 127.90 0.0M
2025-07-18 130.00 130.00 126.10 127.00 0.0M
2025-07-17 129.90 130.40 127.50 130.00 0.0M
2025-07-16 127.20 130.00 126.40 130.00 0.0M
2025-07-15 126.90 129.20 126.90 127.20 0.0M
2025-07-14 127.10 128.20 126.10 126.60 0.0M
2025-07-11 128.70 130.40 127.10 127.10 0.0M
2025-07-10 128.50 129.30 127.00 127.80 0.0M
2025-07-09 129.20 129.90 127.80 129.30 0.0M
2025-07-08 126.70 129.20 126.70 129.20 0.0M
2025-07-07 126.00 128.20 124.60 126.60 0.0M
2025-07-04 127.10 129.80 124.10 125.50 0.0M
2025-07-03 128.80 129.00 126.20 128.10 0.0M
2025-07-02 128.40 128.90 126.80 128.30 0.0M
2025-07-01 128.00 128.00 125.60 127.80 0.0M
2025-06-30 129.50 129.80 126.20 126.30 0.0M
2025-06-27 128.80 131.00 126.90 129.40 0.0M
2025-06-26 129.00 129.40 126.60 127.50 0.0M
2025-06-25 130.40 131.40 126.90 129.90 0.0M
2025-06-24 137.30 138.00 127.60 132.30 0.0M
2025-06-23 135.50 137.50 133.60 137.30 0.0M
2025-06-20 137.20 137.20 134.00 134.00 0.0M
2025-06-19 137.80 137.80 135.10 135.40 0.0M
2025-06-18 142.00 142.00 137.30 138.80 0.0M
2025-06-17 141.10 142.50 138.70 139.50 0.0M
2025-06-16 142.10 146.20 141.00 141.10 0.0M
2025-06-13 144.00 148.30 141.90 141.90 0.0M
2025-06-12 143.50 145.20 141.50 142.90 0.0M
2025-06-11 144.30 144.80 142.80 144.80 0.0M
2025-06-10 145.00 145.00 142.60 144.40 0.0M
2025-06-09 149.80 149.80 143.30 143.30 0.0M
2025-06-06 145.30 149.90 143.30 148.00 0.0M
2025-06-05 144.20 145.60 143.30 143.30 0.0M
2025-06-04 146.00 147.10 144.20 145.40 0.0M
2025-06-03 149.60 149.60 144.30 146.40 0.0M
2025-06-02 144.10 150.00 142.90 149.60 0.0M
2025-05-30 146.00 148.30 144.10 145.40 0.0M
2025-05-29 147.60 150.60 145.10 148.00 0.0M
2025-05-28 153.20 155.40 145.10 146.00 0.0M
2025-05-27 156.80 156.80 153.10 155.40 0.0M
2025-05-26 160.00 161.00 155.40 155.70 0.0M
2025-05-23 159.90 162.00 156.00 158.10 0.0M
2025-05-22 161.40 163.40 157.40 160.20 0.0M
2025-05-21 161.00 163.90 159.00 162.90 0.0M
2025-05-20 163.90 163.90 159.50 159.80 0.0M
2025-05-19 166.50 166.50 159.80 162.20 0.0M
2025-05-16 165.40 171.30 163.90 164.50 0.0M
2025-05-15 163.70 167.40 158.00 165.30 0.0M
2025-05-14 147.20 166.70 146.20 162.60 0.0M
2025-05-13 145.10 148.40 144.00 146.70 0.0M
2025-05-12 130.20 148.40 130.20 145.50 0.0M
2025-05-09 128.00 130.70 128.00 129.70 0.0M
2025-05-08 126.10 129.00 126.00 128.00 0.0M
2025-05-07 131.50 132.00 124.20 128.00 0.0M
2025-05-06 135.00 135.40 130.20 130.40 0.0M
2025-05-05 133.00 136.50 132.50 135.00 0.0M
2025-05-02 136.00 136.00 130.70 133.90 0.0M
2025-04-30 138.00 141.00 136.50 139.60 0.0M
2025-04-29 138.70 140.00 135.90 139.00 0.0M
2025-04-28 139.40 140.90 136.20 138.40 0.0M
2025-04-25 135.60 139.10 135.60 138.10 0.0M
2025-04-24 136.20 137.00 131.60 137.00 0.0M
2025-04-23 134.70 137.20 134.40 134.50 0.0M
2025-04-22 134.70 135.40 131.40 134.70 0.0M
2025-04-17 138.00 139.00 134.30 135.40 0.0M
2025-04-16 136.50 138.20 133.40 136.20 0.0M
2025-04-15 132.60 138.50 132.60 137.50 0.0M
2025-04-14 133.20 134.60 131.70 134.60 0.0M
2025-04-11 127.60 131.50 125.20 131.50 0.0M
2025-04-10 132.00 132.40 120.10 125.00 0.0M
2025-04-09 121.00 135.00 115.70 128.00 0.0M
2025-04-08 123.90 127.10 123.00 123.00 0.0M
2025-04-07 115.00 130.00 105.00 125.00 0.0M
2025-04-04 129.20 130.10 120.00 121.90 0.0M
2025-04-03 139.30 139.60 128.00 130.60 0.0M
2025-04-02 146.60 146.60 138.80 141.90 0.0M
2025-04-01 140.10 146.80 138.30 146.60 0.0M
2025-03-31 145.90 146.90 138.70 140.30 0.0M
2025-03-28 147.30 150.60 145.10 145.70 0.0M
2025-03-27 143.30 148.90 143.00 147.70 0.0M
2025-03-26 145.70 148.10 143.30 143.30 0.0M
2025-03-25 141.30 146.40 139.20 144.50 0.0M
2025-03-24 135.80 142.30 135.80 139.30 0.0M
2025-03-21 136.30 137.80 132.30 137.80 0.0M
2025-03-20 147.00 147.00 130.30 136.30 0.0M
2025-03-19 145.00 147.90 145.00 147.00 0.0M
2025-03-18 143.70 147.80 141.70 146.80 0.0M
2025-03-17 142.60 143.70 140.00 143.70 0.0M
2025-03-14 148.00 149.40 139.70 142.40 0.0M
2025-03-13 145.10 148.00 145.10 146.60 0.0M
2025-03-12 148.00 149.80 143.50 146.30 0.0M
2025-03-11 153.90 154.80 145.00 146.40 0.0M
2025-03-10 146.70 154.50 145.50 153.90 0.0M
2025-03-07 145.60 146.70 142.00 145.00 0.0M
2025-03-06 146.80 148.60 145.30 147.00 0.0M
2025-03-05 146.50 149.80 144.70 147.20 0.0M
2025-03-04 149.90 149.90 144.10 145.80 0.0M
2025-03-03 148.50 152.60 148.50 150.00 0.0M
2025-02-28 148.90 149.60 147.60 147.80 0.0M
2025-02-27 149.80 151.30 147.20 148.30 0.0M
2025-02-26 149.60 154.00 149.60 149.80 0.0M
2025-02-25 149.70 152.90 148.20 150.40 0.0M
2025-02-24 150.80 151.80 147.00 148.10 0.0M
2025-02-21 149.80 153.00 149.10 149.40 0.0M
2025-02-20 148.40 153.90 148.40 149.80 0.0M
2025-02-19 149.10 152.10 148.20 148.40 0.0M
2025-02-18 146.80 150.70 146.80 149.10 0.0M
2025-02-17 149.80 150.40 146.60 147.10 0.0M
2025-02-14 148.00 151.10 147.60 151.10 0.0M
2025-02-13 152.20 153.20 146.50 149.40 0.0M
2025-02-12 154.00 155.80 152.00 153.10 0.0M
2025-02-11 145.60 155.80 145.60 154.10 0.0M
2025-02-10 145.00 148.00 144.10 147.00 0.0M
2025-02-07 141.70 146.30 139.70 144.60 0.0M
2025-02-06 141.90 147.00 140.00 141.10 0.0M
2025-02-05 136.10 141.60 136.10 140.10 0.0M
2025-02-04 137.00 137.70 132.80 136.10 0.0M
2025-02-03 137.80 138.20 132.80 136.50 0.0M
2025-01-31 137.50 140.20 136.90 140.20 0.0M
2025-01-30 136.40 140.10 135.50 137.50 0.0M
2025-01-29 132.90 135.80 132.70 134.60 0.0M
2025-01-28 133.60 134.90 130.60 133.80 0.0M
2025-01-27 131.00 134.00 130.00 133.00 0.0M
2025-01-24 133.00 134.60 130.80 131.70 0.0M
2025-01-23 133.10 135.00 131.90 134.40 0.0M
2025-01-22 130.10 134.80 130.10 133.10 0.0M
2025-01-21 133.20 134.80 130.00 130.20 0.0M
2025-01-20 132.00 135.00 130.10 135.00 0.0M
2025-01-17 136.40 137.30 130.90 132.00 0.0M
2025-01-16 142.00 143.30 134.80 135.80 0.0M
2025-01-15 145.80 146.90 141.90 143.30 0.0M
2025-01-14 144.20 146.00 142.00 144.30 0.0M
2025-01-13 146.00 147.20 142.70 144.00 0.0M
2025-01-10 145.00 147.70 141.60 145.60 0.0M
2025-01-09 153.90 154.10 142.60 145.00 0.0M
2025-01-08 157.10 158.40 153.00 156.90 0.0M
2025-01-07 160.10 160.90 152.70 157.10 0.0M
2025-01-06 159.10 162.00 157.10 161.70 0.0M
2025-01-03 160.30 162.40 158.30 159.60 0.0M
2025-01-02 152.70 162.30 152.70 162.20 0.0M