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
2022-12-30 38.56 38.56 38.56 38.56 0.0M
2022-12-29 38.32 38.56 38.32 38.56 0.0M
2022-12-28 39.00 39.00 39.00 39.00 0.0M
2022-12-23 38.29 38.71 38.29 38.71 0.0M
2022-12-22 38.87 38.87 38.58 38.58 0.0M
2022-12-21 39.59 39.59 39.59 39.59 0.0M
2022-12-20 40.26 40.69 39.62 39.62 0.0M
2022-12-19 41.57 42.04 40.72 40.72 0.0M
2022-12-16 41.91 41.91 41.91 41.91 0.0M
2022-12-15 43.51 43.51 42.96 42.96 0.0M
2022-12-14 43.13 43.13 43.12 43.12 0.0M
2022-12-13 43.50 43.50 43.16 43.16 0.0M
2022-12-12 42.58 42.58 42.50 42.50 0.0M
2022-12-09 43.05 43.05 42.89 42.93 0.0M
2022-12-08 43.49 44.17 43.49 43.50 0.0M
2022-12-07 43.66 44.01 43.66 44.01 0.0M
2022-12-06 44.00 44.00 43.98 43.98 0.0M
2022-12-05 45.35 45.35 45.35 45.35 0.0M
2022-12-02 44.01 45.76 44.01 45.76 0.0M
2022-12-01 45.61 45.61 44.72 44.97 0.0M
2022-11-30 44.17 44.17 44.17 44.17 0.0M
2022-11-29 45.26 45.26 44.86 44.86 0.0M
2022-11-28 44.97 45.13 44.89 44.89 0.0M
2022-11-25 45.73 46.03 45.73 46.03 0.0M
2022-11-24 45.12 45.12 45.12 45.12 0.0M
2022-11-22 45.86 45.86 45.86 45.86 0.0M
2022-11-21 45.21 46.51 45.21 45.64 0.0M
2022-11-18 45.80 45.80 45.80 45.80 0.0M
2022-11-17 44.69 45.00 43.90 45.00 0.0M
2022-11-16 45.29 45.29 44.66 45.00 0.0M
2022-11-15 45.80 46.40 45.37 45.66 0.0M
2022-11-14 45.63 46.47 45.63 46.40 0.0M
2022-11-11 45.74 46.62 45.44 46.62 0.0M
2022-11-10 44.27 47.00 44.27 46.20 0.0M
2022-11-09 44.65 44.65 44.65 44.65 0.0M
2022-11-08 45.23 45.54 45.20 45.54 0.0M
2022-11-07 44.73 45.96 44.67 44.98 0.0M
2022-11-04 45.76 46.00 45.39 45.46 0.0M
2022-11-03 43.99 45.61 43.99 45.57 0.0M
2022-11-02 44.22 45.00 43.71 44.66 0.0M
2022-11-01 43.59 44.64 43.48 44.56 0.0M
2022-10-31 43.68 43.68 43.01 43.29 0.0M
2022-10-28 40.75 43.50 40.75 43.50 0.0M
2022-10-27 42.00 42.00 41.60 42.00 0.0M
2022-10-26 37.84 41.60 37.84 41.22 0.0M
2022-10-25 35.99 36.77 35.99 36.77 0.0M
2022-10-21 35.98 35.98 35.98 35.98 0.0M
2022-10-20 35.77 36.00 35.77 36.00 0.0M
2022-10-19 36.00 36.00 36.00 36.00 0.0M
2022-10-17 36.80 36.80 36.42 36.42 0.0M
2022-10-14 37.70 37.70 36.80 36.80 0.0M
2022-10-13 36.63 36.63 35.82 35.82 0.0M
2022-10-12 36.54 36.54 35.60 36.25 0.0M
2022-10-11 35.88 36.25 35.70 36.25 0.0M
2022-10-10 36.37 36.37 36.00 36.00 0.0M
2022-10-07 36.55 36.55 36.07 36.07 0.0M
2022-10-05 38.28 38.28 37.05 37.17 0.0M
2022-10-04 37.46 37.46 37.46 37.46 0.0M
2022-10-03 36.21 37.03 36.21 37.03 0.0M
2022-09-30 36.98 36.98 36.36 36.44 0.0M
2022-09-29 37.55 37.65 37.07 37.17 0.0M
2022-09-28 38.37 38.74 38.28 38.38 0.0M
2022-09-27 39.62 39.62 38.23 38.23 0.0M
2022-09-26 38.11 39.16 37.70 39.16 0.0M
2022-09-23 39.19 39.19 39.12 39.12 0.0M
2022-09-22 40.51 40.89 39.72 39.72 0.0M
2022-09-21 40.45 42.12 40.45 40.86 0.0M
2022-09-20 40.86 41.23 40.86 41.23 0.0M
2022-09-19 40.10 41.01 40.10 41.01 0.0M
2022-09-16 40.80 41.11 40.40 41.11 0.0M
2022-09-15 40.78 40.78 40.78 40.78 0.0M
2022-09-14 41.61 41.61 40.81 40.82 0.0M
2022-09-13 41.40 42.27 41.40 41.57 0.0M
2022-09-12 40.16 42.42 39.63 42.00 0.0M
2022-09-09 40.31 40.62 38.91 40.62 0.0M
2022-09-08 39.43 39.63 39.43 39.63 0.0M
2022-09-07 38.62 40.09 37.89 39.69 0.0M
2022-09-06 37.73 38.44 37.37 37.63 0.0M
2022-09-05 37.84 39.00 37.84 39.00 0.0M
2022-09-02 38.60 38.60 38.60 38.60 0.0M
2022-09-01 37.57 38.62 37.57 37.83 0.0M
2022-08-31 38.22 38.76 37.98 37.98 0.0M
2022-08-30 39.04 39.52 38.67 38.67 0.0M
2022-08-29 40.57 40.57 39.70 39.70 0.0M
2022-08-26 41.85 41.85 40.29 40.44 0.0M
2022-08-25 41.41 41.41 41.39 41.39 0.0M
2022-08-24 40.00 41.29 40.00 41.29 0.0M
2022-08-23 39.80 40.26 39.66 40.26 0.0M
2022-08-22 40.35 40.84 40.29 40.73 0.0M
2022-08-19 41.33 41.37 40.46 40.76 0.0M
2022-08-18 40.34 42.00 40.00 42.00 0.0M
2022-08-17 42.26 42.26 40.61 41.17 0.0M
2022-08-16 40.63 41.40 39.75 41.40 0.0M
2022-08-15 38.39 40.16 38.39 40.01 0.0M
2022-08-12 38.50 38.83 37.78 38.83 0.0M
2022-08-11 36.95 38.66 36.95 38.45 0.0M
2022-08-10 37.74 37.74 37.74 37.74 0.0M
2022-08-09 36.65 36.82 36.65 36.82 0.0M
2022-08-08 37.17 37.50 37.00 37.50 0.0M
2022-08-05 35.99 36.80 35.99 36.80 0.0M
2022-08-04 36.61 37.07 36.21 36.84 0.0M
2022-08-03 36.42 36.42 36.10 36.10 0.0M
2022-08-02 36.05 36.58 36.05 36.58 0.0M
2022-08-01 36.31 37.14 36.30 36.76 0.0M
2022-07-29 35.89 36.67 35.71 36.29 0.0M
2022-07-28 32.95 36.28 32.95 36.11 0.0M
2022-07-27 33.06 33.06 32.85 33.00 0.0M
2022-07-26 33.54 33.54 32.52 32.52 0.0M
2022-07-25 33.30 33.46 33.30 33.45 0.0M
2022-07-22 34.58 34.99 34.58 34.99 0.0M
2022-07-21 33.84 34.73 33.84 34.73 0.0M
2022-07-20 33.87 34.00 33.52 33.96 0.0M
2022-07-19 32.67 33.65 32.67 33.65 0.0M
2022-07-18 32.93 32.93 32.23 32.23 0.0M
2022-07-15 31.24 31.24 31.24 31.24 0.0M
2022-07-14 31.73 31.90 31.34 31.34 0.0M
2022-07-13 31.56 31.56 31.56 31.56 0.0M
2022-07-12 31.30 32.70 31.18 32.70 0.0M
2022-07-11 32.26 32.44 31.59 31.60 0.0M
2022-07-07 32.21 32.21 32.21 32.21 0.0M
2022-07-06 30.98 30.98 30.98 30.98 0.0M
2022-07-05 30.23 31.50 30.23 31.50 0.0M
2022-07-01 30.02 30.50 30.00 30.00 0.0M
2022-06-30 29.96 30.26 29.96 30.26 0.0M
2022-06-29 29.89 31.03 29.81 29.81 0.0M
2022-06-28 31.17 31.37 31.17 31.33 0.0M
2022-06-27 31.36 31.36 30.85 31.01 0.0M
2022-06-24 30.69 30.69 29.68 30.60 0.0M
2022-06-23 30.10 30.31 29.61 29.61 0.0M
2022-06-22 29.40 29.40 29.40 29.40 0.0M
2022-06-21 30.17 30.17 29.19 29.19 0.0M
2022-06-20 29.74 29.76 28.98 28.98 0.0M
2022-06-17 29.31 29.33 29.31 29.33 0.0M
2022-06-16 29.12 29.12 28.59 28.62 0.0M
2022-06-15 30.30 30.61 30.15 30.61 0.0M
2022-06-14 29.71 29.96 29.71 29.76 0.0M
2022-06-13 30.80 30.80 29.39 29.50 0.0M
2022-06-09 33.44 33.44 32.74 32.82 0.0M
2022-06-08 32.77 32.91 32.41 32.91 0.0M
2022-06-07 33.01 33.01 32.47 32.47 0.0M
2022-06-06 32.54 32.54 32.54 32.54 0.0M
2022-06-03 33.38 33.38 32.64 32.64 0.0M
2022-06-02 32.29 33.72 32.29 33.72 0.0M
2022-06-01 32.83 32.93 32.74 32.92 0.0M
2022-05-31 34.48 34.48 32.52 32.52 0.0M
2022-05-30 34.41 34.41 33.15 33.15 0.0M
2022-05-27 33.08 33.74 33.08 33.74 0.0M
2022-05-26 31.65 33.11 31.65 33.10 0.0M
2022-05-25 30.04 31.50 29.99 31.50 0.0M
2022-05-24 29.33 29.76 28.50 29.53 0.0M
2022-05-23 31.00 31.60 30.65 30.65 0.0M
2022-05-20 31.31 31.69 29.80 30.56 0.0M
2022-05-19 33.69 33.70 30.37 30.67 0.0M
2022-05-18 35.73 35.73 34.00 34.15 0.0M
2022-05-17 35.55 35.55 35.55 35.55 0.0M
2022-05-16 35.15 35.81 35.15 35.52 0.0M
2022-05-13 34.11 36.25 34.11 36.25 0.0M
2022-05-12 34.43 34.43 33.39 33.90 0.0M
2022-05-11 35.00 35.69 34.52 34.52 0.0M
2022-05-10 34.63 35.51 34.10 35.51 0.0M
2022-05-09 36.34 36.34 34.86 34.86 0.0M
2022-05-06 35.67 36.60 35.01 36.60 0.0M
2022-05-05 38.51 38.68 35.24 35.46 0.0M
2022-05-04 37.63 38.03 36.97 38.03 0.0M
2022-05-03 35.13 36.64 34.48 36.35 0.0M
2022-05-02 35.42 35.42 34.70 35.10 0.0M
2022-04-29 35.44 35.99 34.88 34.88 0.0M
2022-04-28 34.90 35.54 33.95 35.54 0.0M
2022-04-27 34.46 35.20 33.16 33.16 0.0M
2022-04-26 36.45 36.45 33.50 35.56 0.0M
2022-04-25 35.51 35.51 34.00 35.46 0.0M
2022-04-22 36.56 37.20 35.21 35.21 0.0M
2022-04-21 37.96 38.60 36.30 36.30 0.0M
2022-04-20 37.44 38.41 37.44 38.11 0.0M
2022-04-19 35.45 37.35 35.45 37.35 0.0M
2022-04-14 35.47 35.47 35.09 35.09 0.0M
2022-04-13 34.85 35.10 34.34 35.10 0.0M
2022-04-12 35.70 35.70 35.47 35.58 0.0M
2022-04-11 34.73 35.79 34.63 35.79 0.0M
2022-04-08 34.98 34.98 34.98 34.98 0.0M
2022-04-07 32.78 34.04 32.63 33.28 0.0M
2022-04-06 33.40 33.40 33.00 33.00 0.0M
2022-04-05 35.16 35.50 34.48 34.48 0.0M
2022-04-04 35.06 35.79 35.06 35.30 0.0M
2022-04-01 36.09 36.09 36.09 36.09 0.0M
2022-03-31 35.89 35.89 35.66 35.66 0.0M
2022-03-30 36.06 36.06 35.77 35.77 0.0M
2022-03-29 35.79 36.11 35.79 36.03 0.0M
2022-03-28 34.49 35.84 34.49 35.00 0.0M
2022-03-25 34.68 34.95 34.68 34.95 0.0M
2022-03-24 34.86 34.86 34.86 34.86 0.0M
2022-03-23 36.52 36.52 34.90 34.90 0.0M
2022-03-22 36.18 36.25 35.53 35.53 0.0M
2022-03-21 35.99 36.70 35.56 35.87 0.0M
2022-03-18 35.63 36.53 35.63 36.53 0.0M
2022-03-17 35.31 35.50 35.31 35.36 0.0M
2022-03-16 34.63 34.63 34.63 34.63 0.0M
2022-03-15 34.61 34.61 34.54 34.54 0.0M
2022-03-14 35.61 35.88 35.23 35.23 0.0M
2022-03-11 35.30 35.72 35.30 35.72 0.0M
2022-03-10 34.54 35.15 34.54 34.96 0.0M
2022-03-09 34.19 35.13 34.19 35.13 0.0M
2022-03-08 32.71 34.30 32.71 34.30 0.0M
2022-03-07 34.99 35.50 34.30 34.33 0.0M
2022-03-04 37.05 37.05 35.35 35.35 0.0M
2022-03-03 36.59 37.69 36.59 37.62 0.0M
2022-03-02 35.68 37.30 35.68 37.30 0.0M
2022-03-01 37.13 37.13 36.40 36.40 0.0M
2022-02-28 35.90 36.44 35.54 36.44 0.0M
2022-02-25 35.08 36.15 35.00 36.15 0.0M
2022-02-24 35.60 35.88 34.54 35.09 0.0M
2022-02-23 35.67 36.41 35.67 36.07 0.0M
2022-02-22 34.52 37.06 34.39 36.29 0.0M
2022-02-21 37.37 37.38 35.20 35.50 0.0M
2022-02-18 37.47 37.51 36.98 37.49 0.0M
2022-02-17 37.29 37.40 36.96 37.10 0.0M
2022-02-16 37.31 37.31 36.72 37.23 0.0M
2022-02-15 35.60 37.41 35.60 37.03 0.0M
2022-02-14 36.12 37.00 35.97 36.51 0.0M
2022-02-11 37.24 37.51 36.79 36.79 0.0M
2022-02-10 38.59 38.74 37.40 37.51 0.0M
2022-02-09 37.40 38.26 35.98 37.54 0.0M
2022-02-08 32.40 36.53 32.38 36.16 0.0M
2022-02-07 31.91 31.91 31.36 31.36 0.0M
2022-02-04 30.88 30.88 30.88 30.88 0.0M
2022-02-03 31.92 32.52 31.10 31.10 0.0M
2022-02-02 31.70 32.50 31.70 32.21 0.0M
2022-02-01 30.98 31.71 30.98 31.47 0.0M
2022-01-31 30.13 30.31 30.13 30.31 0.0M
2022-01-28 30.10 30.90 29.50 30.20 0.0M
2022-01-27 30.93 31.04 29.89 29.89 0.0M
2022-01-26 30.75 30.99 30.06 30.06 0.0M
2022-01-25 30.71 30.71 29.81 29.81 0.0M
2022-01-24 30.10 30.10 28.42 29.60 0.0M
2022-01-21 30.29 30.29 29.74 29.76 0.0M
2022-01-20 32.05 32.05 31.08 31.09 0.0M
2022-01-19 31.23 31.98 31.23 31.40 0.0M
2022-01-18 32.81 32.81 31.93 31.93 0.0M
2022-01-17 33.58 34.11 32.82 34.11 0.0M
2022-01-14 34.13 34.13 34.13 34.13 0.0M
2022-01-13 33.33 33.50 33.33 33.44 0.0M
2022-01-12 34.68 34.68 33.50 33.50 0.0M
2022-01-11 34.21 34.21 33.66 33.66 0.0M
2022-01-10 34.53 35.00 34.53 34.66 0.0M
2022-01-07 34.41 34.73 33.99 34.73 0.0M
2022-01-06 34.85 34.85 33.87 34.32 0.0M
2022-01-05 34.35 35.16 34.25 34.25 0.0M
2022-01-04 32.80 34.39 32.80 34.39 0.0M
2022-01-03 32.48 33.57 32.48 33.40 0.0M