哈雷戴维森公司

HOG
🏛️ 德国 →
24.17
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
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 32.83 32.87 32.83 32.84 0.0M
2021-12-29 32.96 33.02 32.85 33.01 0.0M
2021-12-28 32.37 33.00 32.37 33.00 0.0M
2021-12-27 32.59 32.59 31.76 32.18 0.0M
2021-12-23 30.73 32.35 30.73 32.06 0.0M
2021-12-22 31.05 31.38 31.05 31.12 0.0M
2021-12-21 31.07 31.36 31.07 31.15 0.0M
2021-12-20 31.50 32.09 30.81 31.04 0.0M
2021-12-17 32.60 32.76 32.00 32.76 0.0M
2021-12-16 33.94 33.96 32.74 32.79 0.0M
2021-12-15 32.92 34.12 32.92 33.58 0.0M
2021-12-14 34.93 34.93 33.58 33.64 0.0M
2021-12-13 32.89 38.34 32.55 34.50 0.0M
2021-12-09 33.20 33.25 33.20 33.25 0.0M
2021-12-08 34.02 34.02 33.33 33.33 0.0M
2021-12-07 34.10 34.10 33.24 34.09 0.0M
2021-12-06 32.70 33.73 32.53 33.62 0.0M
2021-12-03 33.27 33.27 33.11 33.11 0.0M
2021-12-02 32.47 33.17 32.38 33.17 0.0M
2021-12-01 33.08 33.52 32.50 32.50 0.0M
2021-11-30 32.96 33.21 31.67 32.54 0.0M
2021-11-29 32.94 33.63 32.94 33.41 0.0M
2021-11-26 33.83 33.83 32.73 32.73 0.0M
2021-11-25 34.65 34.65 34.65 34.65 0.0M
2021-11-24 34.99 35.00 34.55 34.55 0.0M
2021-11-23 34.37 35.20 34.37 34.91 0.0M
2021-11-22 33.88 35.00 33.08 35.00 0.0M
2021-11-19 33.24 33.61 33.23 33.23 0.0M
2021-11-18 33.10 33.24 33.10 33.24 0.0M
2021-11-17 33.98 34.43 33.51 33.51 0.0M
2021-11-16 34.15 34.30 33.72 34.20 0.0M
2021-11-15 32.84 34.21 32.84 34.15 0.0M
2021-11-12 33.10 33.26 33.10 33.26 0.0M
2021-11-11 31.90 32.78 31.90 32.72 0.0M
2021-11-10 32.15 32.58 32.15 32.58 0.0M
2021-11-09 32.61 32.92 32.13 32.28 0.0M
2021-11-08 33.01 33.25 32.54 32.71 0.0M
2021-11-05 32.50 33.52 32.50 33.01 0.0M
2021-11-04 33.24 33.99 32.72 32.72 0.0M
2021-11-03 33.56 34.00 33.20 33.95 0.0M
2021-11-02 34.92 34.92 33.10 33.22 0.0M
2021-11-01 32.35 34.94 32.35 34.04 0.0M
2021-10-29 32.25 32.25 31.61 31.70 0.0M
2021-10-28 32.27 32.27 31.82 31.82 0.0M
2021-10-27 31.00 33.10 30.97 31.80 0.0M
2021-10-26 31.76 31.76 30.69 30.69 0.0M
2021-10-25 32.26 32.26 32.26 32.26 0.0M
2021-10-22 31.95 31.95 31.95 31.95 0.0M
2021-10-21 31.32 31.46 31.32 31.46 0.0M
2021-10-20 31.60 31.60 31.22 31.49 0.0M
2021-10-19 31.77 31.82 31.60 31.60 0.0M
2021-10-18 31.80 31.80 31.70 31.70 0.0M
2021-10-15 32.33 32.33 32.33 32.33 0.0M
2021-10-14 30.98 32.50 30.98 32.50 0.0M
2021-10-13 31.40 31.54 31.40 31.50 0.0M
2021-10-12 31.69 32.15 31.69 31.89 0.0M
2021-10-11 32.38 32.38 32.30 32.30 0.0M
2021-10-08 32.15 32.42 31.50 32.41 0.0M
2021-10-07 30.81 31.96 30.81 31.96 0.0M
2021-10-06 31.54 31.54 30.69 30.69 0.0M
2021-10-05 32.00 32.20 31.60 31.60 0.0M
2021-10-04 31.34 31.76 31.32 31.76 0.0M
2021-09-30 33.04 33.04 31.80 31.80 0.0M
2021-09-29 32.63 33.10 32.26 32.26 0.0M
2021-09-28 32.59 33.19 32.45 32.45 0.0M
2021-09-27 33.20 33.20 32.36 32.79 0.0M
2021-09-24 32.38 32.39 32.38 32.39 0.0M
2021-09-23 32.24 32.70 32.15 32.59 0.0M
2021-09-22 31.90 32.32 31.41 32.32 0.0M
2021-09-21 31.74 31.74 31.50 31.50 0.0M
2021-09-20 31.70 32.00 31.51 31.51 0.0M
2021-09-17 33.18 33.18 32.59 32.59 0.0M
2021-09-16 33.47 33.47 32.74 32.75 0.0M
2021-09-15 32.16 32.37 32.16 32.37 0.0M
2021-09-14 32.10 32.10 31.97 31.97 0.0M
2021-09-13 31.99 31.99 31.40 31.90 0.0M
2021-09-10 30.90 32.00 30.90 31.59 0.0M
2021-09-09 31.36 31.37 30.98 31.24 0.0M
2021-09-08 32.56 32.56 31.50 31.50 0.0M
2021-09-07 32.95 32.95 32.48 32.50 0.0M
2021-09-06 33.28 33.28 32.86 32.86 0.0M
2021-09-03 32.88 33.49 32.88 32.99 0.0M
2021-09-02 33.50 33.51 33.36 33.36 0.0M
2021-09-01 34.05 34.05 33.31 33.65 0.0M
2021-08-31 34.00 34.00 33.45 33.60 0.0M
2021-08-30 32.99 33.96 32.99 33.96 0.0M
2021-08-27 33.47 33.75 32.82 33.50 0.0M
2021-08-26 34.03 34.53 33.28 33.28 0.0M
2021-08-25 34.85 34.98 34.20 34.20 0.0M
2021-08-24 33.99 34.37 33.95 34.37 0.0M
2021-08-23 34.45 34.45 33.81 33.91 0.0M
2021-08-20 33.90 33.90 33.25 33.25 0.0M
2021-08-19 34.28 34.28 33.65 33.65 0.0M
2021-08-18 33.79 35.03 33.79 35.03 0.0M
2021-08-17 34.14 35.47 33.97 34.02 0.0M
2021-08-16 34.60 35.08 34.12 34.72 0.0M
2021-08-13 35.61 35.61 34.62 34.62 0.0M
2021-08-12 34.87 35.88 34.87 35.36 0.0M
2021-08-11 34.73 35.73 34.61 35.73 0.0M
2021-08-10 33.53 34.54 33.53 34.38 0.0M
2021-08-09 34.29 34.29 33.57 34.12 0.0M
2021-08-06 33.30 34.04 33.30 34.04 0.0M
2021-08-05 33.60 33.60 32.80 33.39 0.0M
2021-08-04 33.10 33.73 33.07 33.15 0.0M
2021-08-03 33.33 33.80 32.90 33.80 0.0M
2021-08-02 33.54 33.73 33.49 33.73 0.0M
2021-07-30 33.53 33.62 33.13 33.30 0.0M
2021-07-29 33.19 33.77 33.19 33.61 0.0M
2021-07-28 33.47 33.52 32.88 33.08 0.0M
2021-07-27 34.18 34.47 33.50 33.53 0.0M
2021-07-26 35.00 35.39 34.47 34.47 0.0M
2021-07-23 34.46 35.00 34.31 34.53 0.0M
2021-07-22 35.00 35.00 33.83 33.99 0.0M
2021-07-21 37.49 38.09 34.19 34.39 0.0M
2021-07-20 36.10 37.36 35.90 37.25 0.0M
2021-07-19 36.36 36.37 34.75 35.57 0.0M
2021-07-16 37.01 37.54 36.58 36.58 0.0M
2021-07-15 37.77 37.77 37.00 37.00 0.0M
2021-07-14 38.34 38.34 38.05 38.05 0.0M
2021-07-13 38.58 38.58 38.01 38.01 0.0M
2021-07-12 38.24 38.63 38.24 38.63 0.0M
2021-07-09 37.73 37.95 37.73 37.84 0.0M
2021-07-08 38.22 38.22 37.18 37.64 0.0M
2021-07-07 38.56 38.97 38.11 38.11 0.0M
2021-07-06 38.38 38.54 38.38 38.54 0.0M
2021-07-05 39.46 39.46 39.13 39.13 0.0M
2021-07-02 39.24 39.95 39.24 39.25 0.0M
2021-07-01 38.96 39.93 38.47 39.93 0.0M
2021-06-30 39.13 39.13 38.45 39.04 0.0M
2021-06-29 38.49 38.77 38.49 38.77 0.0M
2021-06-28 39.89 39.89 38.74 38.90 0.0M
2021-06-25 39.10 39.55 39.10 39.55 0.0M
2021-06-24 38.22 39.19 38.22 39.19 0.0M
2021-06-23 38.53 38.57 38.23 38.23 0.0M
2021-06-22 38.86 38.86 38.23 38.23 0.0M
2021-06-21 37.40 38.59 36.60 38.59 0.0M
2021-06-18 36.79 37.65 36.72 36.72 0.0M
2021-06-17 38.95 39.02 38.06 38.06 0.0M
2021-06-16 39.60 39.60 39.60 39.60 0.0M
2021-06-15 38.08 39.18 38.08 39.12 0.0M
2021-06-14 39.19 39.25 38.76 39.07 0.0M
2021-06-11 38.07 39.18 38.07 38.90 0.0M
2021-06-10 39.91 39.91 38.38 38.38 0.0M
2021-06-09 39.85 39.85 39.45 39.45 0.0M
2021-06-08 39.12 40.00 38.27 39.62 0.0M
2021-06-07 40.17 40.17 38.49 38.74 0.0M
2021-06-04 40.74 40.83 39.57 39.57 0.0M
2021-06-03 39.84 40.86 39.30 40.67 0.0M
2021-06-02 40.18 40.18 39.20 39.38 0.0M
2021-06-01 40.14 40.14 38.99 39.76 0.0M
2021-05-31 40.10 40.10 39.03 39.97 0.0M
2021-05-28 40.21 40.21 39.38 39.38 0.0M
2021-05-27 39.45 39.61 38.85 39.41 0.0M
2021-05-26 37.85 39.40 37.85 39.33 0.0M
2021-05-25 38.68 39.25 37.85 37.85 0.0M
2021-05-24 39.74 39.74 38.89 38.89 0.0M
2021-05-21 40.25 40.25 39.65 39.65 0.0M
2021-05-20 40.44 40.44 38.66 39.25 0.0M
2021-05-19 40.11 40.67 40.00 40.67 0.0M
2021-05-18 43.66 43.66 41.33 41.33 0.0M
2021-05-17 39.98 42.52 38.92 42.52 0.0M
2021-05-14 38.49 39.13 38.12 39.12 0.0M
2021-05-13 37.61 38.58 36.00 38.08 0.0M
2021-05-12 39.53 39.53 37.85 38.15 0.0M
2021-05-11 39.66 40.23 38.84 39.03 0.0M
2021-05-10 40.22 40.67 39.61 39.61 0.0M
2021-05-07 40.19 40.54 40.19 40.40 0.0M
2021-05-06 40.54 41.29 40.00 40.27 0.0M
2021-05-05 40.51 41.21 39.55 41.21 0.0M
2021-05-04 40.25 40.93 39.56 39.88 0.0M
2021-05-03 40.89 40.95 39.74 40.12 0.0M
2021-04-30 40.01 40.93 40.01 40.24 0.0M
2021-04-29 40.97 41.85 40.50 40.50 0.0M
2021-04-28 41.11 41.34 40.33 41.20 0.0M
2021-04-27 40.21 40.84 39.33 40.72 0.0M
2021-04-26 38.92 40.30 38.92 39.98 0.0M
2021-04-23 38.63 39.66 38.63 39.66 0.0M
2021-04-22 39.93 40.00 39.01 39.91 0.0M
2021-04-21 38.85 39.39 37.50 39.39 0.0M
2021-04-20 37.45 39.34 36.37 38.31 0.0M
2021-04-19 33.17 38.40 33.17 37.02 0.0M
2021-04-16 33.46 34.32 33.30 33.90 0.0M
2021-04-15 34.56 34.56 33.13 33.64 0.0M
2021-04-14 34.42 35.97 34.03 34.03 0.0M
2021-04-13 34.50 34.55 34.15 34.15 0.0M
2021-04-12 35.89 35.89 34.99 35.07 0.0M
2021-04-09 33.76 36.00 33.64 35.33 0.0M
2021-04-08 34.10 34.10 33.40 33.72 0.0M
2021-04-07 34.86 34.86 34.10 34.15 0.0M
2021-04-06 34.49 35.00 33.83 34.57 0.0M
2021-04-01 34.36 34.48 33.56 33.98 0.0M
2021-03-31 32.22 34.49 32.19 34.14 0.0M
2021-03-30 31.52 31.99 30.88 31.99 0.0M
2021-03-29 30.90 31.40 30.14 31.13 0.0M
2021-03-26 29.79 30.50 29.79 30.50 0.0M
2021-03-25 28.31 30.24 28.00 30.24 0.0M
2021-03-24 29.26 29.26 28.73 28.87 0.0M
2021-03-23 29.88 29.88 28.39 28.72 0.0M
2021-03-22 30.12 30.12 29.39 29.65 0.0M
2021-03-19 30.96 30.96 29.66 29.68 0.0M
2021-03-18 31.33 31.33 30.80 30.97 0.0M
2021-03-17 31.44 31.44 30.30 30.30 0.0M
2021-03-16 31.73 32.20 31.01 31.01 0.0M
2021-03-15 32.00 32.69 31.61 31.61 0.0M
2021-03-12 30.52 32.47 30.52 32.32 0.0M
2021-03-11 30.64 31.11 30.64 30.82 0.0M
2021-03-10 30.82 30.83 30.22 30.26 0.0M
2021-03-09 30.89 31.06 30.55 30.55 0.0M
2021-03-08 29.70 31.22 29.13 31.17 0.0M
2021-03-05 29.94 29.94 28.79 29.35 0.0M
2021-03-04 30.10 30.22 28.85 29.43 0.0M
2021-03-03 29.69 30.70 29.69 30.65 0.0M
2021-03-02 30.32 30.32 29.71 30.08 0.0M
2021-03-01 29.83 30.37 29.64 30.03 0.0M
2021-02-26 28.58 29.64 28.58 29.60 0.0M
2021-02-25 31.30 31.30 29.85 29.85 0.0M
2021-02-24 29.19 30.70 29.19 30.49 0.0M
2021-02-23 29.60 29.66 28.80 29.66 0.0M
2021-02-22 29.21 29.94 29.21 29.86 0.0M
2021-02-19 29.22 29.78 29.22 29.62 0.0M
2021-02-18 29.57 29.61 29.00 29.08 0.0M
2021-02-17 29.41 29.64 28.86 29.11 0.0M
2021-02-16 29.77 30.51 29.63 29.63 0.0M
2021-02-15 30.39 30.39 29.61 29.97 0.0M
2021-02-12 29.91 30.09 29.35 30.00 0.0M
2021-02-11 28.69 29.78 28.69 29.25 0.0M
2021-02-10 30.50 30.59 29.59 29.59 0.0M
2021-02-09 29.75 30.44 29.06 30.10 0.0M
2021-02-08 28.57 29.54 28.30 29.54 0.0M
2021-02-05 27.45 28.64 26.74 28.07 0.0M
2021-02-04 27.08 27.82 26.74 26.74 0.0M
2021-02-03 28.41 28.48 27.02 27.13 0.0M
2021-02-02 31.28 31.91 26.29 27.75 0.0M
2021-02-01 33.98 33.98 32.86 33.10 0.0M
2021-01-29 33.26 33.63 32.61 32.61 0.0M
2021-01-28 34.97 35.39 33.85 33.90 0.0M
2021-01-27 33.50 34.13 33.44 33.95 0.0M
2021-01-26 32.80 33.18 32.70 33.18 0.0M
2021-01-25 34.74 34.74 32.86 33.11 0.0M
2021-01-22 33.67 34.51 33.67 34.18 0.0M
2021-01-21 35.05 35.18 35.05 35.18 0.0M
2021-01-20 34.72 35.87 34.57 35.02 0.0M
2021-01-19 33.60 34.54 33.60 34.54 0.0M
2021-01-18 34.29 34.29 32.98 32.98 0.0M
2021-01-15 33.24 34.20 32.83 32.91 0.0M
2021-01-14 32.12 34.00 32.12 33.76 0.0M
2021-01-13 32.42 33.00 32.42 33.00 0.0M
2021-01-12 32.60 32.60 31.75 32.50 0.0M
2021-01-11 31.79 31.93 31.25 31.25 0.0M
2021-01-08 30.98 31.91 30.98 31.42 0.0M
2021-01-07 31.08 31.97 30.30 31.35 0.0M
2021-01-06 29.75 30.99 29.60 30.99 0.0M
2021-01-05 29.46 29.98 29.23 29.60 0.0M
2021-01-04 30.03 30.28 29.32 29.46 0.0M