Kellanova

K
🏛️ 德国 →
70.38
最后更新: 2025-10-03
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
2025-10-03 70.30 70.54 70.00 70.38 0.0M
2025-10-02 69.84 70.14 69.50 70.06 0.0M
2025-10-01 69.30 70.28 69.30 70.28 0.0M
2025-09-30 70.14 70.14 69.52 69.70 0.0M
2025-09-29 66.30 70.06 66.30 69.96 0.0M
2025-09-26 66.04 66.12 65.92 66.12 0.0M
2025-09-25 66.06 66.10 66.00 66.00 0.0M
2025-09-24 65.06 65.48 65.06 65.32 0.0M
2025-09-23 65.62 65.62 65.06 65.16 0.0M
2025-09-22 65.34 65.92 65.34 65.74 0.0M
2025-09-19 66.72 66.82 66.22 66.22 0.0M
2025-09-18 67.12 67.18 66.60 66.72 0.0M
2025-09-17 66.76 66.96 66.38 66.38 0.0M
2025-09-16 66.70 66.80 66.66 66.76 0.0M
2025-09-15 67.28 67.94 66.78 67.28 0.0M
2025-09-12 67.42 67.80 67.42 67.68 0.0M
2025-09-11 67.22 67.86 67.22 67.86 0.0M
2025-09-10 67.50 67.64 67.50 67.64 0.0M
2025-09-09 67.38 67.84 67.38 67.84 0.0M
2025-09-08 68.52 68.54 67.44 67.44 0.0M
2025-09-05 67.88 67.88 67.88 67.88 0.0M
2025-09-04 67.38 68.44 67.38 68.16 0.0M
2025-09-03 67.30 67.56 67.30 67.36 0.0M
2025-09-02 67.06 67.88 67.06 67.88 0.0M
2025-09-01 67.80 68.24 67.44 67.58 0.0M
2025-08-29 68.00 68.00 67.84 67.84 0.0M
2025-08-28 68.38 68.62 68.12 68.12 0.0M
2025-08-27 68.56 68.56 68.56 68.56 0.0M
2025-08-26 68.32 68.32 68.18 68.18 0.0M
2025-08-25 68.64 68.92 68.06 68.48 0.0M
2025-08-22 68.72 69.14 68.12 68.12 0.0M
2025-08-21 68.82 68.92 68.72 68.92 0.0M
2025-08-20 69.00 69.00 68.32 68.60 0.0M
2025-08-19 68.62 68.72 68.60 68.60 0.0M
2025-08-18 68.24 68.72 68.24 68.56 0.0M
2025-08-15 69.40 69.40 68.42 68.42 0.0M
2025-08-14 68.10 68.86 68.10 68.86 0.0M
2025-08-13 68.58 68.64 68.22 68.34 0.0M
2025-08-12 68.60 69.06 68.60 69.06 0.0M
2025-08-11 68.64 69.12 68.64 69.12 0.0M
2025-08-08 68.54 68.66 68.54 68.66 0.0M
2025-08-07 68.76 68.90 68.48 68.60 0.0M
2025-08-06 69.48 69.48 68.48 68.48 0.0M
2025-08-05 69.14 69.14 68.92 69.14 0.0M
2025-08-04 68.96 69.56 68.96 69.02 0.0M
2025-08-01 69.26 69.68 68.94 69.12 0.0M
2025-07-31 69.66 69.94 69.16 69.94 0.0M
2025-07-30 69.06 69.76 69.06 69.58 0.0M
2025-07-29 69.30 69.30 69.30 69.30 0.0M
2025-07-28 68.02 68.92 68.02 68.90 0.0M
2025-07-25 67.90 68.02 67.80 68.02 0.0M
2025-07-24 67.82 67.86 67.82 67.86 0.0M
2025-07-23 68.12 68.78 67.94 67.94 0.0M
2025-07-22 68.62 68.62 67.80 68.14 0.0M
2025-07-21 68.54 69.12 68.28 68.28 0.0M
2025-07-18 68.56 68.98 68.56 68.62 0.0M
2025-07-17 68.24 69.00 68.24 68.96 0.0M
2025-07-16 67.82 68.84 67.82 68.62 0.0M
2025-07-15 68.58 68.58 67.76 68.36 0.0M
2025-07-14 67.52 68.20 67.52 68.20 0.0M
2025-07-11 68.32 68.68 67.46 67.76 0.0M
2025-07-10 67.68 68.50 67.10 67.72 0.0M
2025-07-09 67.38 67.64 67.38 67.54 0.0M
2025-07-08 67.52 67.52 67.36 67.36 0.0M
2025-07-07 67.80 68.12 67.70 68.10 0.0M
2025-07-04 67.30 67.80 67.30 67.80 0.0M
2025-07-03 67.86 68.18 67.76 67.76 0.0M
2025-07-02 68.00 68.00 67.48 67.48 0.0M
2025-07-01 67.76 67.76 66.96 67.68 0.0M
2025-06-30 67.46 67.72 67.20 67.52 0.0M
2025-06-27 67.50 67.50 66.70 66.70 0.0M
2025-06-26 67.26 67.74 67.04 67.32 0.0M
2025-06-25 67.30 67.42 67.18 67.18 0.0M
2025-06-24 68.02 68.02 67.44 67.44 0.0M
2025-06-23 67.84 68.70 67.84 68.02 0.0M
2025-06-20 67.86 68.48 67.76 67.90 0.0M
2025-06-19 68.14 68.14 67.78 67.78 0.0M
2025-06-18 68.84 68.84 68.84 68.84 0.0M
2025-06-17 69.42 69.74 68.60 69.74 0.0M
2025-06-16 69.62 69.64 69.08 69.36 0.0M
2025-06-13 68.98 69.54 68.42 69.30 0.0M
2025-06-12 70.14 70.14 69.14 69.32 0.0M
2025-06-11 70.88 70.96 70.34 70.90 0.0M
2025-06-10 71.96 71.96 71.02 71.22 0.0M
2025-06-09 71.98 71.98 71.76 71.76 0.0M
2025-06-06 72.12 72.12 71.60 71.84 0.0M
2025-06-05 71.50 71.50 71.24 71.44 0.0M
2025-06-04 71.70 72.08 71.62 71.62 0.0M
2025-06-03 71.16 72.18 71.16 71.92 0.0M
2025-06-02 71.78 72.26 71.60 71.60 0.0M
2025-05-30 72.52 72.66 72.02 72.54 0.0M
2025-05-29 73.82 73.90 72.36 72.36 0.0M
2025-05-28 72.72 72.84 72.36 72.84 0.0M
2025-05-27 73.50 73.50 71.86 72.66 0.0M
2025-05-26 72.64 73.50 71.12 73.50 0.0M
2025-05-23 72.78 72.78 72.36 72.36 0.0M
2025-05-21 72.92 72.92 72.40 72.88 0.0M
2025-05-20 73.88 73.88 73.08 73.28 0.0M
2025-05-19 73.30 73.42 71.58 73.42 0.0M
2025-05-16 72.32 73.74 72.32 73.74 0.0M
2025-05-15 72.32 73.62 72.32 73.28 0.0M
2025-05-14 72.96 72.96 72.96 72.96 0.0M
2025-05-13 73.76 73.82 73.76 73.82 0.0M
2025-05-12 73.94 75.00 73.80 74.18 0.0M
2025-05-09 72.00 73.30 72.00 73.30 0.0M
2025-05-08 72.16 73.52 72.16 73.52 0.0M
2025-05-07 72.68 73.36 72.60 72.66 0.0M
2025-05-06 72.46 72.90 72.16 72.80 0.0M
2025-05-05 73.06 73.22 72.34 73.00 0.0M
2025-05-02 72.46 73.18 68.36 72.88 0.0M
2025-04-30 72.20 73.16 72.20 72.94 0.0M
2025-04-29 72.92 72.92 72.26 72.26 0.0M
2025-04-28 71.76 72.72 71.76 72.60 0.0M
2025-04-25 73.00 73.00 72.60 72.66 0.0M
2025-04-24 71.16 72.84 71.16 72.18 0.0M
2025-04-23 72.94 73.50 72.04 72.92 0.0M
2025-04-22 71.56 72.00 71.56 71.90 0.0M
2025-04-17 72.08 72.50 71.72 72.50 0.0M
2025-04-16 72.00 72.54 71.98 71.98 0.0M
2025-04-15 74.00 74.00 71.88 72.90 0.0M
2025-04-14 72.22 72.74 70.30 72.46 0.0M
2025-04-11 72.08 72.26 71.26 72.04 0.0M
2025-04-10 74.34 74.34 73.32 73.50 0.0M
2025-04-09 72.84 75.00 72.80 75.00 0.0M
2025-04-08 75.26 75.90 74.50 74.76 0.0M
2025-04-07 73.20 75.00 71.10 74.68 0.0M
2025-04-04 73.60 74.98 73.60 74.88 0.0M
2025-04-03 74.16 75.74 73.62 74.70 0.0M
2025-04-02 76.02 76.38 75.82 75.88 0.0M
2025-04-01 76.00 76.74 76.00 76.48 0.0M
2025-03-31 76.12 76.28 75.88 76.14 0.0M
2025-03-28 76.34 76.64 76.02 76.08 0.0M
2025-03-27 76.52 76.60 76.26 76.32 0.0M
2025-03-26 76.32 76.52 76.32 76.52 0.0M
2025-03-25 76.08 76.28 76.06 76.08 0.0M
2025-03-24 76.36 76.72 75.88 76.22 0.0M
2025-03-21 75.72 76.12 75.66 76.12 0.0M
2025-03-20 75.62 76.16 75.58 76.16 0.0M
2025-03-19 75.26 75.64 75.26 75.50 0.0M
2025-03-18 75.20 75.60 75.08 75.12 0.0M
2025-03-17 75.06 75.58 75.04 75.40 0.0M
2025-03-14 76.20 76.28 75.74 75.74 0.0M
2025-03-13 75.32 76.10 75.32 75.68 0.0M
2025-03-12 75.64 75.64 75.40 75.40 0.0M
2025-03-11 75.90 76.18 75.24 75.30 0.0M
2025-03-10 75.54 76.12 75.54 76.12 0.0M
2025-03-07 75.84 76.46 75.50 75.90 0.0M
2025-03-06 75.50 76.82 75.38 76.12 0.0M
2025-03-05 77.36 77.36 76.40 76.40 0.0M
2025-03-04 78.30 79.00 77.48 77.48 0.0M
2025-03-03 78.68 79.52 78.40 78.70 0.0M
2025-02-28 79.06 79.80 79.06 79.80 0.0M
2025-02-27 78.62 79.50 78.62 79.50 0.0M
2025-02-26 78.56 78.96 78.48 78.74 0.0M
2025-02-25 79.46 79.46 78.76 78.98 0.0M
2025-02-24 79.40 79.78 78.76 78.86 0.0M
2025-02-21 78.18 78.32 78.18 78.24 0.0M
2025-02-20 78.42 78.84 78.42 78.84 0.0M
2025-02-19 78.44 79.14 78.30 79.08 0.0M
2025-02-18 78.12 78.86 77.68 78.62 0.0M
2025-02-17 78.12 78.44 77.40 77.90 0.0M
2025-02-14 78.96 78.96 78.04 78.30 0.0M
2025-02-13 79.18 79.36 78.52 78.68 0.0M
2025-02-12 79.30 79.54 78.92 79.04 0.0M
2025-02-11 79.14 79.58 79.14 79.32 0.0M
2025-02-10 79.14 79.78 79.14 79.70 0.0M
2025-02-07 79.04 79.78 78.92 79.60 0.0M
2025-02-06 79.10 79.12 78.20 78.94 0.0M
2025-02-05 78.08 78.56 77.84 78.56 0.0M
2025-02-04 78.90 79.06 78.56 78.60 0.0M
2025-02-03 78.22 80.02 78.22 79.40 0.0M
2025-01-31 79.00 79.32 78.40 78.40 0.0M
2025-01-30 78.44 78.98 78.30 78.44 0.0M
2025-01-29 78.22 78.60 78.00 78.56 0.0M
2025-01-28 77.88 78.98 77.88 78.72 0.0M
2025-01-27 77.26 78.06 77.18 78.06 0.0M
2025-01-24 77.54 78.34 77.54 77.66 0.0M
2025-01-23 78.88 78.88 78.20 78.46 0.0M
2025-01-22 78.12 78.82 77.74 78.22 0.0M
2025-01-21 77.84 78.98 77.84 78.18 0.0M
2025-01-20 79.02 79.10 77.92 78.58 0.0M
2025-01-17 78.52 79.44 78.38 79.40 0.0M
2025-01-16 79.40 79.40 78.54 78.84 0.0M
2025-01-15 79.48 79.48 78.76 79.02 0.0M
2025-01-14 79.24 79.24 78.94 78.94 0.0M
2025-01-13 79.28 79.90 79.10 79.72 0.0M
2025-01-10 79.32 79.56 79.32 79.52 0.0M
2025-01-09 78.72 78.72 78.60 78.60 0.0M
2025-01-08 78.48 78.88 78.36 78.82 0.0M
2025-01-07 78.24 78.56 77.70 78.34 0.0M
2025-01-06 78.34 79.08 77.94 77.96 0.0M
2025-01-03 78.64 78.92 78.36 78.92 0.0M
2025-01-02 77.88 79.14 77.88 79.00 0.0M