卡夫亨氏

KHC
🏛️ 德国 →
22.28
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
08:40 22.24 22.24 22.24 22.24 0.1K
09:15 22.20 22.20 22.20 22.20 0.2K
09:20 22.26 22.26 22.20 22.26 0.0K
09:25 22.23 22.25 22.22 22.25 0.7K
09:30 22.23 22.28 22.23 22.28 0.2K
09:35 22.23 22.24 22.23 22.24 0.3K
09:50 22.26 22.26 22.26 22.26 0.5K
09:55 22.25 22.25 22.25 22.25 0.0K
10:10 22.21 22.21 22.21 22.21 0.0K
10:25 22.19 22.19 22.19 22.19 0.3K
10:30 22.19 22.19 22.19 22.19 0.3K
10:45 22.15 22.20 22.15 22.20 0.5K
10:50 22.15 22.20 22.15 22.20 0.2K
11:10 22.19 22.19 22.15 22.15 0.3K
11:15 22.20 22.20 22.20 22.20 0.0K
11:25 22.21 22.21 22.21 22.21 0.1K
11:30 22.21 22.21 22.21 22.21 0.5K
11:40 22.20 22.20 22.20 22.20 0.3K
11:50 22.20 22.20 22.20 22.20 0.1K
12:00 22.20 22.20 22.20 22.20 0.1K
12:10 22.17 22.17 22.17 22.17 0.0K
12:15 22.20 22.20 22.17 22.17 0.3K
12:20 22.20 22.20 22.20 22.20 0.2K
12:30 22.17 22.20 22.17 22.20 0.1K
12:35 22.20 22.20 22.20 22.20 0.0K
12:50 22.17 22.17 22.17 22.17 0.0K
13:15 22.20 22.20 22.20 22.20 0.1K
13:25 22.18 22.20 22.18 22.20 0.6K
13:30 22.18 22.20 22.18 22.20 1.5K
13:35 22.20 22.20 22.20 22.20 0.0K
13:50 22.20 22.20 22.20 22.20 0.5K
14:10 22.18 22.20 22.18 22.20 0.7K
14:20 22.20 22.20 22.20 22.20 0.5K
14:30 22.19 22.19 22.19 22.19 0.0K
14:35 22.17 22.17 22.17 22.17 0.0K
14:50 22.19 22.19 22.19 22.19 0.0K
15:00 22.17 22.17 22.15 22.15 1.0K
15:05 22.12 22.12 22.12 22.12 0.6K
15:10 22.14 22.16 22.14 22.16 0.7K
15:15 22.17 22.17 22.17 22.17 0.2K
15:20 22.13 22.13 22.13 22.13 0.1K
15:30 22.16 22.20 22.16 22.20 1.5K
15:35 22.16 22.16 22.11 22.11 0.2K
15:45 22.25 22.25 22.24 22.24 0.1K
15:50 22.21 22.21 22.21 22.21 0.5K
15:55 22.21 22.21 22.21 22.21 0.3K
16:00 22.20 22.20 22.18 22.18 0.7K
16:15 22.20 22.21 22.20 22.21 0.3K
16:25 22.23 22.25 22.23 22.25 0.1K
16:35 22.28 22.28 22.28 22.28 0.0K
16:45 22.28 22.28 22.28 22.28 0.1K
17:00 22.32 22.32 22.27 22.27 0.0K
17:05 22.25 22.25 22.25 22.25 0.1K
17:10 22.29 22.29 22.29 22.29 0.1K
17:20 22.25 22.25 22.25 22.25 0.1K
17:30 22.26 22.26 22.26 22.26 0.0K
17:35 22.26 22.26 22.26 22.26 0.1K
17:55 22.22 22.22 22.22 22.22 0.1K
18:20 22.30 22.30 22.30 22.30 0.1K
18:30 22.33 22.33 22.33 22.33 0.0K
18:50 22.32 22.32 22.30 22.30 0.4K
19:45 22.28 22.28 22.28 22.28 0.0K
20:05 22.24 22.27 22.24 22.27 0.2K
20:10 22.26 22.26 22.26 22.26 0.0K
20:15 22.28 22.28 22.28 22.28 0.0K
20:25 22.32 22.32 22.32 22.32 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 22.29 22.36 22.11 22.28 0.0M
2025-10-02 22.46 22.46 22.10 22.18 0.0M
2025-10-01 22.24 22.45 22.03 22.45 0.0M
2025-09-30 22.20 22.26 21.81 22.18 0.0M
2025-09-29 22.11 22.34 21.65 21.92 0.1M
2025-09-26 22.21 22.33 22.11 22.32 0.0M
2025-09-25 22.83 22.94 22.13 22.14 0.0M
2025-09-24 22.59 22.87 22.48 22.79 0.0M
2025-09-23 22.31 22.62 22.23 22.45 0.0M
2025-09-22 22.47 22.58 22.35 22.41 0.0M
2025-09-19 22.21 22.58 22.09 22.50 0.1M
2025-09-18 21.95 22.27 21.79 22.22 0.1M
2025-09-17 21.92 22.14 21.71 21.74 0.1M
2025-09-16 21.80 21.93 21.66 21.93 0.1M
2025-09-15 22.23 22.36 21.78 21.80 0.1M
2025-09-12 22.70 22.70 22.25 22.27 0.0M
2025-09-11 22.80 23.00 22.66 22.81 0.0M
2025-09-10 22.83 22.89 22.49 22.77 0.0M
2025-09-09 22.82 22.95 22.78 22.82 0.0M
2025-09-08 23.25 23.30 22.62 22.84 0.1M
2025-09-05 23.13 23.38 22.94 23.29 0.0M
2025-09-04 23.20 23.35 22.99 23.15 0.1M
2025-09-03 22.52 23.14 22.43 23.10 0.2M
2025-09-02 24.32 24.50 22.22 22.40 0.2M
2025-09-01 24.20 24.33 23.82 24.00 0.1M
2025-08-29 23.55 24.01 23.31 23.91 0.1M
2025-08-28 24.05 24.20 23.46 23.68 0.1M
2025-08-27 23.91 24.01 23.74 23.94 0.0M
2025-08-26 23.86 24.02 23.50 23.79 0.1M
2025-08-25 24.00 24.10 23.64 23.89 0.0M
2025-08-22 23.71 24.01 23.63 23.95 0.0M
2025-08-21 23.65 23.72 23.35 23.70 0.0M
2025-08-20 23.65 24.02 23.44 23.60 0.0M
2025-08-19 23.31 23.80 23.31 23.74 0.0M
2025-08-18 23.65 23.90 23.31 23.34 0.0M
2025-08-15 23.87 23.93 23.45 23.66 0.0M
2025-08-14 23.84 24.05 23.66 23.76 0.0M
2025-08-13 23.49 23.90 23.29 23.89 0.0M
2025-08-12 23.64 23.77 23.36 23.45 0.0M
2025-08-11 23.92 24.10 23.37 23.62 0.0M
2025-08-08 23.73 23.92 23.60 23.80 0.0M
2025-08-07 23.43 23.87 23.28 23.71 0.0M
2025-08-06 23.44 23.53 23.12 23.43 0.0M
2025-08-05 23.11 23.61 23.08 23.31 0.0M
2025-08-04 23.51 23.82 23.02 23.24 0.1M
2025-08-01 24.20 24.20 23.42 23.73 0.1M
2025-07-31 24.84 24.85 24.03 24.07 0.0M
2025-07-30 24.70 25.45 24.51 24.71 0.1M
2025-07-29 24.47 24.82 24.30 24.78 0.0M
2025-07-28 24.59 24.71 24.11 24.38 0.0M
2025-07-25 24.64 24.65 24.18 24.44 0.1M
2025-07-24 24.57 24.76 24.35 24.47 0.1M
2025-07-23 24.54 24.85 24.45 24.62 0.1M
2025-07-22 23.63 24.50 23.46 24.50 0.1M
2025-07-21 23.99 24.11 23.50 23.50 0.1M
2025-07-18 24.18 24.30 23.83 23.92 0.1M
2025-07-17 23.72 24.25 23.68 24.24 0.1M
2025-07-16 23.42 23.75 23.23 23.71 0.1M
2025-07-15 23.89 24.00 23.38 23.40 0.1M
2025-07-14 23.40 23.98 23.32 23.85 0.4M
2025-07-11 22.71 23.50 22.21 23.24 0.1M
2025-07-10 22.70 22.93 22.19 22.69 0.1M
2025-07-09 22.54 22.72 22.27 22.58 0.0M
2025-07-08 22.28 22.76 22.20 22.58 0.0M
2025-07-07 22.80 23.00 22.20 22.20 0.1M
2025-07-04 22.61 23.00 22.57 22.85 0.0M
2025-07-03 22.99 23.15 22.61 22.72 0.1M
2025-07-02 22.63 22.99 22.53 22.96 0.0M
2025-07-01 21.83 22.84 21.83 22.57 0.0M
2025-06-30 22.10 22.10 21.76 21.96 0.0M
2025-06-27 22.04 22.25 21.77 21.90 0.1M
2025-06-26 22.05 22.33 21.92 22.05 0.0M
2025-06-25 22.38 22.65 22.07 22.11 0.0M
2025-06-24 22.45 22.56 22.26 22.39 0.0M
2025-06-23 22.41 22.65 22.21 22.44 0.0M
2025-06-20 22.26 22.70 22.21 22.36 0.0M
2025-06-19 22.47 22.73 22.16 22.57 0.0M
2025-06-18 22.46 22.58 22.30 22.44 0.0M
2025-06-17 22.30 22.64 22.20 22.45 0.0M
2025-06-16 22.77 22.79 22.08 22.35 0.1M
2025-06-13 22.87 23.23 22.58 22.59 0.1M
2025-06-12 23.02 23.20 22.60 22.82 0.1M
2025-06-11 23.41 23.42 22.90 22.99 0.1M
2025-06-10 23.27 23.47 23.08 23.27 0.1M
2025-06-09 23.31 23.50 23.02 23.25 0.0M
2025-06-06 23.39 23.60 23.27 23.43 0.0M
2025-06-05 23.46 23.56 23.04 23.26 0.1M
2025-06-04 23.56 23.70 23.40 23.42 0.0M
2025-06-03 23.40 23.67 23.10 23.58 0.0M
2025-06-02 23.51 23.55 23.06 23.27 0.0M
2025-05-30 23.43 23.65 23.40 23.65 0.1M
2025-05-29 23.75 23.75 23.36 23.66 0.0M
2025-05-28 23.75 23.80 23.47 23.51 0.1M
2025-05-27 23.51 23.67 23.22 23.67 0.1M
2025-05-26 23.29 23.70 23.16 23.60 0.1M
2025-05-23 23.51 23.57 22.95 23.17 0.1M
2025-05-22 23.73 23.85 23.20 23.54 0.1M
2025-05-21 24.91 25.00 23.53 23.56 0.2M
2025-05-20 24.87 24.97 24.63 24.72 0.0M
2025-05-19 24.88 24.90 24.51 24.83 0.0M
2025-05-16 24.42 24.90 24.41 24.86 0.1M
2025-05-15 24.34 24.60 24.28 24.60 0.0M
2025-05-14 24.88 24.88 24.24 24.42 0.1M
2025-05-13 25.18 25.46 24.65 24.70 0.1M
2025-05-12 25.25 25.54 25.05 25.25 0.0M
2025-05-09 25.48 25.48 24.91 24.96 0.0M
2025-05-08 25.01 25.49 24.94 25.38 0.0M
2025-05-07 25.10 25.25 24.70 25.00 0.0M
2025-05-06 25.33 25.37 24.94 24.94 0.0M
2025-05-05 25.40 25.48 24.99 25.20 0.0M
2025-05-02 25.60 25.80 25.05 25.34 0.1M
2025-04-30 25.50 25.73 25.30 25.65 0.0M
2025-04-29 25.41 25.83 25.04 25.46 0.0M
2025-04-28 26.02 26.16 25.18 25.20 0.1M
2025-04-25 26.18 26.40 25.80 26.00 0.0M
2025-04-24 26.58 26.75 25.88 26.01 0.0M
2025-04-23 26.85 27.00 26.20 26.51 0.1M
2025-04-22 26.06 26.50 25.80 26.42 0.0M
2025-04-17 25.51 26.03 25.29 25.92 0.1M
2025-04-16 25.89 26.30 25.20 25.20 0.0M
2025-04-15 26.27 26.55 26.00 26.23 0.0M
2025-04-14 26.05 26.29 25.76 26.25 0.0M
2025-04-11 25.71 26.15 25.30 25.87 0.0M
2025-04-10 26.75 26.80 25.30 25.79 0.0M
2025-04-09 25.20 26.65 24.72 26.58 0.1M
2025-04-08 26.40 26.53 25.11 25.31 0.1M
2025-04-07 26.85 27.08 26.09 26.14 0.1M
2025-04-04 27.69 28.16 27.10 27.30 0.1M
2025-04-03 27.50 28.10 26.95 27.95 0.0M
2025-04-02 28.10 28.32 27.71 27.82 0.0M
2025-04-01 28.16 28.38 27.92 28.10 0.0M
2025-03-31 27.90 28.52 27.55 28.18 0.1M
2025-03-28 27.95 28.07 27.71 27.82 0.0M
2025-03-27 27.70 27.95 27.28 27.93 0.1M
2025-03-26 26.81 27.74 26.81 27.72 0.0M
2025-03-25 27.03 27.16 26.78 27.05 0.0M
2025-03-24 27.40 27.60 26.84 27.02 0.1M
2025-03-21 27.55 27.66 27.18 27.36 0.0M
2025-03-20 27.56 27.81 27.40 27.50 0.0M
2025-03-19 27.94 28.05 27.33 27.49 0.1M
2025-03-18 28.16 28.29 27.76 27.88 0.0M
2025-03-17 27.80 28.22 27.64 28.14 0.0M
2025-03-14 27.81 28.07 27.57 27.78 0.0M
2025-03-13 27.82 28.44 27.76 27.90 0.0M
2025-03-12 28.65 28.79 27.56 27.84 0.1M
2025-03-11 29.80 29.82 28.41 28.44 0.0M
2025-03-10 29.47 30.70 29.38 29.75 0.1M
2025-03-07 28.43 30.15 28.39 29.55 0.0M
2025-03-06 28.79 29.21 28.46 29.12 0.0M
2025-03-05 29.23 29.35 28.65 28.73 0.0M
2025-03-04 29.80 30.39 29.19 29.19 0.1M
2025-03-03 29.65 29.92 29.21 29.88 0.0M
2025-02-28 29.56 29.81 29.34 29.56 0.0M
2025-02-27 29.23 29.67 29.03 29.44 0.0M
2025-02-26 30.33 30.33 29.12 29.21 0.0M
2025-02-25 30.05 30.38 29.87 30.17 0.1M
2025-02-24 29.97 30.47 29.57 29.94 0.1M
2025-02-21 28.79 29.89 28.69 29.74 0.1M
2025-02-20 28.65 28.87 28.38 28.65 0.0M
2025-02-19 27.80 28.70 27.77 28.69 0.0M
2025-02-18 27.81 28.14 27.41 28.10 0.1M
2025-02-17 27.72 28.16 27.65 27.85 0.1M
2025-02-14 27.97 28.16 27.54 27.54 0.0M
2025-02-13 27.56 28.00 27.03 27.97 0.1M
2025-02-12 28.73 28.75 26.58 27.45 0.1M
2025-02-11 28.01 28.60 27.92 28.47 0.1M
2025-02-10 28.50 28.62 27.88 28.11 0.0M
2025-02-07 28.01 28.36 27.84 28.36 0.0M
2025-02-06 27.52 28.00 27.52 27.95 0.1M
2025-02-05 27.65 27.78 27.17 27.49 0.1M
2025-02-04 28.48 28.48 27.48 27.61 0.1M
2025-02-03 28.96 29.11 28.30 28.43 0.0M
2025-01-31 29.08 29.39 28.72 28.77 0.0M
2025-01-30 28.69 29.10 28.42 29.10 0.0M
2025-01-29 29.00 29.00 28.41 28.44 0.0M
2025-01-28 28.91 29.19 28.21 28.39 0.0M
2025-01-27 27.96 29.06 27.86 28.80 0.0M
2025-01-24 27.87 28.25 27.66 27.94 0.0M
2025-01-23 28.07 28.14 27.86 27.87 0.0M
2025-01-22 28.33 28.48 27.84 27.95 0.0M
2025-01-21 28.55 28.65 28.23 28.31 0.1M
2025-01-20 28.60 28.96 28.42 28.42 0.0M
2025-01-17 28.20 28.55 28.07 28.51 0.0M
2025-01-16 28.00 28.19 27.67 28.15 0.0M
2025-01-15 28.04 28.13 27.67 28.00 0.0M
2025-01-14 28.21 28.30 27.76 27.87 0.0M
2025-01-13 28.05 28.41 27.80 28.25 0.0M
2025-01-10 29.00 29.25 27.86 27.86 0.1M
2025-01-09 28.84 29.10 28.75 29.10 0.0M
2025-01-08 28.95 29.08 28.38 28.77 0.0M
2025-01-07 29.04 29.23 28.72 28.80 0.0M
2025-01-06 29.97 29.97 28.95 28.95 0.0M
2025-01-03 30.00 30.02 29.66 29.85 0.0M
2025-01-02 29.77 30.10 29.53 30.00 0.0M