汉高公司

HNKG_p
🏛️ 德国 →
69.36
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
2021-12-30 71.84 71.88 71.20 71.20 0.0M
2021-12-29 71.52 71.92 71.34 71.84 0.0M
2021-12-28 71.18 71.84 71.12 71.66 0.0M
2021-12-27 70.66 71.20 70.30 70.84 0.0M
2021-12-23 70.46 70.82 70.20 70.22 0.0M
2021-12-22 69.82 70.50 69.20 70.08 0.0M
2021-12-21 70.46 70.56 69.54 70.04 0.0M
2021-12-20 70.32 70.36 68.98 69.78 0.0M
2021-12-17 70.40 70.90 70.10 70.62 0.0M
2021-12-16 70.70 71.14 70.06 70.34 0.0M
2021-12-15 70.90 71.28 70.02 70.80 0.0M
2021-12-14 71.10 71.38 70.50 70.70 0.0M
2021-12-13 71.84 71.88 70.56 71.00 0.0M
2021-12-10 71.02 71.80 70.66 71.80 0.0M
2021-12-09 71.78 72.12 71.08 71.20 0.0M
2021-12-08 73.04 73.08 71.20 71.76 0.0M
2021-12-07 72.46 72.86 71.98 72.78 0.0M
2021-12-06 71.36 72.34 70.60 72.30 0.0M
2021-12-03 71.00 71.50 70.30 70.42 0.0M
2021-12-02 70.24 71.36 70.16 71.20 0.0M
2021-12-01 70.56 70.94 69.40 70.00 0.0M
2021-11-30 71.40 71.40 69.70 70.48 0.1M
2021-11-29 72.38 72.78 71.26 71.30 0.0M
2021-11-26 73.00 73.00 71.70 72.14 0.0M
2021-11-25 73.70 74.22 73.06 74.22 0.0M
2021-11-24 74.72 74.72 73.04 73.82 0.0M
2021-11-23 74.82 74.82 74.02 74.20 0.0M
2021-11-22 75.74 75.74 74.28 75.02 0.1M
2021-11-19 76.28 76.48 75.40 75.52 0.1M
2021-11-18 77.26 77.34 75.52 76.10 0.0M
2021-11-17 77.30 77.70 76.54 77.20 0.0M
2021-11-16 76.84 78.06 76.30 77.72 0.0M
2021-11-15 77.06 77.08 76.14 76.86 0.0M
2021-11-12 77.28 77.38 76.20 76.74 0.0M
2021-11-11 77.72 77.84 77.02 77.20 0.0M
2021-11-10 77.72 78.44 77.20 77.68 0.0M
2021-11-09 75.96 78.06 75.70 77.66 0.1M
2021-11-08 79.00 79.98 75.60 76.00 0.3M
2021-11-05 80.12 81.10 79.80 80.98 0.0M
2021-11-04 80.86 80.98 79.50 80.16 0.0M
2021-11-03 79.52 80.84 79.34 80.82 0.0M
2021-11-02 78.50 79.88 78.00 79.88 0.0M
2021-11-01 77.78 78.64 77.78 78.56 0.0M
2021-10-29 76.92 77.68 75.78 77.68 0.0M
2021-10-28 77.08 77.50 76.20 77.48 0.0M
2021-10-27 77.46 77.50 76.58 76.62 0.0M
2021-10-26 76.28 77.46 76.06 77.02 0.0M
2021-10-25 77.70 77.74 76.00 76.52 0.0M
2021-10-22 76.70 77.84 76.24 77.38 0.0M
2021-10-21 76.40 77.10 76.22 76.96 0.0M
2021-10-20 77.30 77.30 76.36 76.78 0.0M
2021-10-19 77.68 77.68 76.72 77.26 0.0M
2021-10-18 77.94 78.50 77.18 77.64 0.0M
2021-10-15 78.62 78.62 77.40 77.74 0.0M
2021-10-14 77.94 79.08 77.50 78.14 0.0M
2021-10-13 77.98 78.12 76.40 77.58 0.0M
2021-10-12 78.58 78.58 77.62 78.18 0.0M
2021-10-11 79.68 79.68 78.50 78.76 0.0M
2021-10-08 79.24 79.48 79.02 79.44 0.0M
2021-10-07 78.82 79.70 78.76 79.02 0.0M
2021-10-06 79.18 79.18 78.24 78.94 0.0M
2021-10-05 79.34 79.88 78.92 79.82 0.0M
2021-10-04 79.10 79.50 78.50 79.30 0.0M
2021-10-01 80.02 80.02 78.80 79.40 0.0M
2021-09-30 81.74 81.90 80.02 80.28 0.0M
2021-09-29 81.44 81.64 81.10 81.50 0.0M
2021-09-28 80.94 81.58 80.62 81.00 0.0M
2021-09-27 79.94 81.22 79.72 80.94 0.0M
2021-09-24 79.22 79.86 78.78 79.86 0.0M
2021-09-23 80.34 81.30 79.26 79.64 0.0M
2021-09-22 79.02 80.20 79.02 80.14 0.0M
2021-09-21 78.44 79.72 78.28 79.16 0.0M
2021-09-20 78.50 78.64 77.00 77.98 0.0M
2021-09-17 79.60 79.70 78.50 78.72 0.0M
2021-09-16 79.98 80.14 79.02 79.32 0.0M
2021-09-15 78.94 79.10 78.20 78.88 0.0M
2021-09-14 79.10 79.38 78.52 78.82 0.0M
2021-09-13 79.40 79.70 78.96 79.26 0.0M
2021-09-10 79.98 79.98 78.90 79.06 0.0M
2021-09-09 79.88 79.94 78.66 79.72 0.1M
2021-09-08 81.56 81.68 80.36 80.74 0.0M
2021-09-07 81.96 81.98 81.10 81.50 0.0M
2021-09-06 82.02 82.46 81.66 82.02 0.0M
2021-09-03 82.40 82.80 81.80 81.96 0.0M
2021-09-02 83.00 83.00 82.08 82.70 0.0M
2021-09-01 83.22 83.70 82.92 83.46 0.0M
2021-08-31 84.02 84.36 82.52 82.82 0.0M
2021-08-30 83.34 84.36 82.80 84.30 0.0M
2021-08-27 82.22 83.16 81.90 82.90 0.0M
2021-08-26 82.60 82.88 81.66 82.40 0.0M
2021-08-25 82.78 83.24 82.56 83.02 0.0M
2021-08-24 83.06 83.24 82.60 83.18 0.0M
2021-08-23 83.58 83.68 82.40 83.06 0.0M
2021-08-20 82.62 83.34 82.18 83.34 0.0M
2021-08-19 82.92 82.92 81.82 82.92 0.0M
2021-08-18 83.24 84.00 82.90 82.92 0.0M
2021-08-17 84.12 84.12 81.90 83.38 0.1M
2021-08-16 86.00 86.00 83.90 84.50 0.0M
2021-08-13 87.80 87.80 85.66 86.30 0.0M
2021-08-12 88.30 89.24 85.00 87.14 0.1M
2021-08-11 88.84 89.50 88.44 89.14 0.0M
2021-08-10 88.48 88.88 87.88 88.88 0.0M
2021-08-09 88.04 88.46 87.66 88.44 0.0M
2021-08-06 87.80 88.52 87.38 87.78 0.0M
2021-08-05 87.64 88.50 86.50 87.66 0.0M
2021-08-04 86.68 88.06 86.68 87.90 0.0M
2021-08-03 85.68 87.10 85.68 86.96 0.0M
2021-08-02 85.68 86.34 85.24 85.62 0.0M
2021-07-30 85.96 86.10 85.32 85.62 0.0M
2021-07-29 85.54 86.40 85.50 86.36 0.0M
2021-07-28 85.26 86.02 84.96 85.68 0.0M
2021-07-27 85.70 85.70 84.44 85.42 0.0M
2021-07-26 85.90 86.06 85.12 85.70 0.0M
2021-07-23 86.50 86.50 85.28 85.72 0.0M
2021-07-22 86.88 86.88 85.54 85.92 0.0M
2021-07-21 86.14 86.92 85.50 86.84 0.0M
2021-07-20 86.08 86.54 85.20 86.54 0.0M
2021-07-19 86.58 86.78 85.00 85.84 0.0M
2021-07-16 86.52 87.08 86.40 86.76 0.0M
2021-07-15 87.46 87.46 86.20 86.46 0.0M
2021-07-14 87.14 87.24 86.38 87.22 0.0M
2021-07-13 87.34 87.34 86.22 87.10 0.0M
2021-07-12 88.12 88.20 87.12 87.36 0.0M
2021-07-09 87.54 88.00 87.38 88.00 0.0M
2021-07-08 88.82 88.82 86.82 87.52 0.0M
2021-07-07 88.32 89.08 88.06 88.60 0.0M
2021-07-06 89.08 89.08 88.02 88.38 0.0M
2021-07-05 89.16 89.24 88.34 89.08 0.0M
2021-07-02 89.34 89.48 88.40 89.00 0.0M
2021-07-01 89.56 89.72 88.54 88.94 0.0M
2021-06-30 90.22 90.42 88.64 89.40 0.0M
2021-06-29 90.08 90.46 89.72 90.20 0.0M
2021-06-28 89.98 90.12 89.50 89.78 0.0M
2021-06-25 90.34 90.46 89.60 89.98 0.0M
2021-06-24 89.78 90.86 89.76 90.32 0.0M
2021-06-23 90.18 90.40 89.12 89.44 0.0M
2021-06-22 89.32 90.36 89.32 89.96 0.0M
2021-06-21 90.20 90.20 88.98 89.32 0.0M
2021-06-18 94.48 94.88 89.40 90.22 0.1M
2021-06-17 94.30 94.94 93.68 94.94 0.0M
2021-06-16 94.26 95.22 93.84 94.46 0.0M
2021-06-15 93.14 94.38 93.00 94.08 0.0M
2021-06-14 92.48 93.16 92.04 92.96 0.0M
2021-06-11 92.60 92.80 91.40 92.44 0.0M
2021-06-10 92.86 93.22 92.00 92.52 0.0M
2021-06-09 94.08 94.08 92.70 93.28 0.0M
2021-06-08 95.12 95.26 93.48 94.10 0.0M
2021-06-07 94.48 95.08 94.04 95.08 0.0M
2021-06-04 94.28 94.90 94.10 94.16 0.0M
2021-06-03 94.30 94.78 93.88 94.16 0.0M
2021-06-02 94.50 94.86 93.90 94.64 0.0M
2021-06-01 94.20 94.62 93.74 94.20 0.0M
2021-05-31 94.62 94.68 93.62 93.88 0.0M
2021-05-28 94.66 95.00 93.98 94.60 0.0M
2021-05-27 95.56 95.56 94.14 94.48 0.0M
2021-05-26 95.86 96.30 95.50 95.92 0.0M
2021-05-25 95.36 95.80 95.16 95.16 0.0M
2021-05-24 95.04 95.30 94.78 94.80 0.0M
2021-05-21 94.82 95.02 94.22 95.02 0.0M
2021-05-20 94.20 94.82 93.70 94.82 0.0M
2021-05-19 94.60 94.60 92.80 93.84 0.0M
2021-05-18 95.84 96.16 94.66 94.96 0.0M
2021-05-17 96.10 96.10 95.08 95.84 0.0M
2021-05-14 95.38 95.94 95.06 95.58 0.0M
2021-05-13 94.22 95.44 93.26 95.42 0.0M
2021-05-12 94.52 95.02 94.02 94.04 0.0M
2021-05-11 95.78 96.16 93.98 94.70 0.0M
2021-05-10 96.00 96.62 95.24 96.24 0.0M
2021-05-07 96.20 97.00 95.26 96.08 0.0M
2021-05-06 96.26 97.20 93.76 95.78 0.0M
2021-05-05 95.08 96.28 94.58 96.28 0.0M
2021-05-04 95.90 96.30 94.42 94.78 0.0M
2021-05-03 95.80 96.16 95.18 96.08 0.0M
2021-04-30 96.68 96.76 95.40 95.40 0.0M
2021-04-29 95.84 97.10 95.84 96.66 0.0M
2021-04-28 96.38 96.38 95.76 95.76 0.0M
2021-04-27 95.66 96.74 95.46 96.00 0.0M
2021-04-26 96.10 96.28 95.52 95.72 0.0M
2021-04-23 97.52 97.56 95.58 96.08 0.0M
2021-04-22 96.56 97.78 95.90 97.54 0.0M
2021-04-21 94.76 96.56 94.76 96.56 0.0M
2021-04-20 96.40 96.40 94.60 94.74 0.0M
2021-04-19 97.78 97.82 95.98 96.38 0.0M
2021-04-16 98.10 99.10 96.66 98.98 0.0M
2021-04-15 98.02 98.46 97.36 98.20 0.0M
2021-04-14 98.98 99.02 98.02 98.04 0.0M
2021-04-13 98.78 99.14 98.46 99.00 0.0M
2021-04-12 98.88 99.52 98.38 99.08 0.0M
2021-04-09 98.04 98.90 98.04 98.90 0.0M
2021-04-08 97.18 98.60 96.78 98.12 0.0M
2021-04-07 95.68 97.28 95.68 96.82 0.0M
2021-04-06 96.16 96.58 95.14 95.94 0.0M
2021-04-01 98.68 99.00 94.52 95.46 0.0M
2021-03-31 95.68 98.90 95.32 98.30 0.0M
2021-03-30 97.22 97.58 95.46 96.04 0.0M
2021-03-29 96.02 97.44 95.98 97.24 0.0M
2021-03-26 96.00 96.46 95.42 96.06 0.0M
2021-03-25 93.62 96.00 93.62 96.00 0.0M
2021-03-24 93.88 94.50 93.56 93.98 0.0M
2021-03-23 92.60 94.80 92.34 94.00 0.0M
2021-03-22 90.18 93.04 89.60 92.76 0.0M
2021-03-19 90.22 91.50 90.20 90.60 0.0M
2021-03-18 90.56 90.88 89.96 90.24 0.0M
2021-03-17 88.80 90.56 88.80 90.56 0.0M
2021-03-16 88.56 88.78 88.20 88.20 0.0M
2021-03-15 88.18 88.96 87.84 88.18 0.0M
2021-03-12 87.98 88.22 87.64 88.22 0.0M
2021-03-11 90.00 90.98 87.50 88.02 0.0M
2021-03-10 88.60 89.88 88.30 89.08 0.0M
2021-03-09 87.26 89.08 86.84 88.42 0.0M
2021-03-08 85.98 87.66 85.70 87.16 0.0M
2021-03-05 84.90 85.98 84.10 85.98 0.0M
2021-03-04 83.82 85.06 82.88 84.76 0.0M
2021-03-03 83.74 84.30 82.90 83.36 0.0M
2021-03-02 82.98 84.10 82.80 83.66 0.0M
2021-03-01 81.60 83.28 81.60 83.02 0.0M
2021-02-26 82.14 82.56 81.48 81.68 0.0M
2021-02-25 83.52 83.52 82.28 82.82 0.0M
2021-02-24 83.00 83.48 82.82 83.42 0.0M
2021-02-23 83.52 83.72 82.88 83.06 0.0M
2021-02-22 84.62 84.62 83.56 83.62 0.0M
2021-02-19 85.14 85.48 84.74 85.14 0.0M
2021-02-18 85.44 85.58 84.72 85.54 0.0M
2021-02-17 86.30 86.36 84.34 85.62 0.0M
2021-02-16 87.10 87.10 86.02 86.16 0.0M
2021-02-15 88.00 88.00 86.84 87.52 0.0M
2021-02-12 86.96 87.54 86.38 87.54 0.0M
2021-02-11 87.12 87.52 86.46 86.96 0.0M
2021-02-10 87.20 87.70 86.44 86.82 0.0M
2021-02-09 87.50 87.60 86.84 87.26 0.0M
2021-02-08 86.70 88.56 86.70 87.92 0.0M
2021-02-05 87.38 87.50 86.62 87.20 0.0M
2021-02-04 86.98 87.46 86.14 87.38 0.0M
2021-02-03 87.62 87.62 86.40 86.80 0.0M
2021-02-02 87.32 87.60 86.40 87.56 0.0M
2021-02-01 86.30 87.30 85.84 87.30 0.0M
2021-01-29 86.70 86.88 85.42 85.92 0.0M
2021-01-28 87.12 87.62 86.36 87.30 0.0M
2021-01-27 89.18 89.68 87.18 87.20 0.0M
2021-01-26 89.40 90.02 89.18 89.66 0.0M
2021-01-25 88.74 89.44 87.88 89.44 0.0M
2021-01-22 89.76 89.76 88.34 88.86 0.0M
2021-01-21 90.26 90.38 89.06 89.40 0.0M
2021-01-20 89.52 90.34 89.52 89.90 0.0M
2021-01-19 89.36 89.80 89.08 89.32 0.0M
2021-01-18 89.28 89.58 88.58 88.98 0.0M
2021-01-15 89.20 89.58 88.62 89.44 0.0M
2021-01-14 89.46 90.10 89.00 89.00 0.0M
2021-01-13 89.18 89.54 88.60 89.52 0.0M
2021-01-12 90.68 90.76 89.12 89.20 0.0M
2021-01-11 91.54 91.90 90.36 90.40 0.0M
2021-01-08 90.50 92.52 90.50 91.42 0.0M
2021-01-07 90.42 90.92 89.72 90.20 0.0M
2021-01-06 90.38 90.84 89.34 90.04 0.0M
2021-01-05 92.00 92.00 89.36 90.28 0.0M
2021-01-04 92.06 92.94 91.50 92.30 0.0M