Krones

KRNG
🏛️ 德国 →
130.00
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
08:00 123.40 123.40 123.40 123.40 0.2K
08:05 123.00 123.00 123.00 123.00 0.1K
08:25 123.00 123.00 123.00 123.00 0.0K
08:45 123.60 123.60 123.60 123.60 0.0K
08:55 123.60 123.60 123.60 123.60 0.0K
09:10 123.80 123.80 123.00 123.20 0.4K
09:20 123.40 123.40 123.40 123.40 0.1K
09:25 123.60 123.80 123.60 123.80 0.3K
09:40 123.80 123.80 123.80 123.80 0.0K
09:50 124.00 124.00 124.00 124.00 0.0K
09:55 123.60 123.60 123.60 123.60 0.1K
10:10 123.60 123.60 123.60 123.60 0.0K
10:20 123.60 123.60 123.60 123.60 0.0K
10:40 123.00 123.00 123.00 123.00 0.0K
10:45 123.00 123.00 122.80 123.00 0.1K
11:10 123.00 123.00 123.00 123.00 0.1K
11:15 123.00 123.00 123.00 123.00 0.0K
11:25 122.80 122.80 122.80 122.80 0.0K
11:35 123.00 123.00 123.00 123.00 0.1K
11:45 123.00 123.00 122.60 123.00 0.1K
11:50 122.80 122.80 122.80 122.80 0.0K
11:55 122.60 122.60 122.60 122.60 0.1K
12:00 122.80 122.80 122.80 122.80 0.0K
12:05 122.80 122.80 122.80 122.80 0.0K
12:10 122.80 122.80 122.80 122.80 0.0K
12:25 122.40 122.40 122.40 122.40 0.0K
12:30 122.80 122.80 122.80 122.80 0.0K
12:35 122.80 122.80 122.80 122.80 0.1K
12:55 123.00 123.20 123.00 123.20 0.4K
13:00 123.00 123.00 123.00 123.00 0.2K
13:15 123.20 123.20 123.20 123.20 0.0K
13:25 123.20 123.20 123.00 123.00 0.0K
13:50 123.20 123.20 123.20 123.20 0.2K
13:55 123.60 123.60 123.60 123.60 0.0K
14:10 123.40 123.40 123.40 123.40 0.0K
14:15 123.40 123.40 123.40 123.40 0.1K
14:20 123.40 123.40 123.40 123.40 0.0K
14:25 123.20 123.20 123.20 123.20 0.0K
14:30 123.40 123.40 123.40 123.40 0.1K
14:35 123.00 123.00 122.80 122.80 0.2K
14:50 123.40 123.40 123.40 123.40 0.0K
14:55 123.40 123.40 123.40 123.40 0.0K
15:05 123.20 123.20 123.20 123.20 0.0K
15:10 123.00 123.00 123.00 123.00 0.0K
16:00 122.80 122.80 122.80 122.80 0.0K
16:20 122.60 122.60 122.60 122.60 0.1K
16:25 122.40 122.40 122.40 122.40 0.1K
16:50 122.40 122.40 122.40 122.40 0.0K
16:55 122.60 122.60 122.60 122.60 0.0K
17:00 122.60 122.60 122.60 122.60 0.0K
17:10 122.80 122.80 122.80 122.80 0.0K
17:15 122.80 122.80 122.80 122.80 0.0K
17:25 122.80 122.80 122.80 122.80 0.0K
17:30 122.60 123.00 122.60 123.00 0.1K
17:35 122.80 122.80 122.80 122.80 0.0K
17:40 122.80 122.80 122.80 122.80 0.0K
17:45 122.80 122.80 122.80 122.80 0.0K
17:50 122.60 122.60 122.60 122.60 0.1K
17:55 123.00 123.00 123.00 123.00 0.0K
18:00 123.00 123.00 123.00 123.00 0.0K
18:05 122.20 122.20 122.20 122.20 0.0K
18:25 123.20 123.20 123.20 123.20 0.0K
19:30 123.20 123.20 123.20 123.20 0.0K
19:45 123.20 123.20 123.20 123.20 0.0K
19:50 123.00 123.00 123.00 123.00 0.0K
19:55 123.20 123.20 123.20 123.20 0.0K
20:35 123.20 123.20 123.20 123.20 0.0K
20:55 123.20 123.20 123.20 123.20 0.0K
21:45 123.20 123.20 123.20 123.20 0.0K
21:50 123.20 123.20 123.20 123.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 128.20 130.00 127.80 130.00 0.0M
2025-10-02 126.40 127.80 126.40 127.80 0.0M
2025-10-01 124.40 125.80 123.60 125.40 0.0M
2025-09-30 122.00 124.80 121.60 124.40 0.0M
2025-09-29 123.80 124.00 121.20 121.80 0.0M
2025-09-26 123.00 124.00 122.20 123.20 0.0M
2025-09-25 124.20 124.80 122.20 122.80 0.0M
2025-09-24 124.00 124.80 122.80 124.20 0.0M
2025-09-23 121.80 124.40 121.40 123.20 0.0M
2025-09-22 122.60 122.60 120.60 121.60 0.0M
2025-09-19 121.80 122.60 120.80 122.20 0.0M
2025-09-18 127.20 127.20 118.60 122.00 0.0M
2025-09-17 134.20 134.20 126.20 127.60 0.0M
2025-09-16 134.60 135.40 133.00 133.40 0.0M
2025-09-15 134.80 136.40 133.80 134.80 0.0M
2025-09-12 133.00 135.20 132.40 134.80 0.0M
2025-09-11 130.40 133.40 130.40 133.40 0.0M
2025-09-10 130.60 132.00 129.80 130.60 0.0M
2025-09-09 129.60 130.80 129.20 130.40 0.0M
2025-09-08 129.60 130.60 129.20 130.00 0.0M
2025-09-05 127.60 129.40 126.80 128.80 0.0M
2025-09-04 129.80 129.80 126.40 127.40 0.0M
2025-09-03 128.00 129.80 127.80 129.20 0.0M
2025-09-02 131.00 131.60 127.20 128.00 0.0M
2025-09-01 132.00 132.60 130.80 131.40 0.0M
2025-08-29 133.80 135.40 131.00 131.80 0.0M
2025-08-28 134.20 136.40 133.80 134.40 0.0M
2025-08-27 133.60 134.80 133.00 134.60 0.0M
2025-08-26 134.00 136.60 132.80 133.40 0.0M
2025-08-25 132.20 133.00 131.80 133.00 0.0M
2025-08-22 129.80 133.00 129.00 132.00 0.0M
2025-08-21 130.20 130.40 129.20 129.20 0.0M
2025-08-20 130.20 131.40 130.00 130.60 0.0M
2025-08-19 129.60 131.40 129.40 131.00 0.0M
2025-08-18 130.40 130.60 128.20 129.60 0.0M
2025-08-15 129.60 130.20 129.20 129.40 0.0M
2025-08-14 128.80 129.60 128.40 129.00 0.0M
2025-08-13 128.80 130.00 128.20 128.80 0.0M
2025-08-12 129.20 129.60 128.40 129.40 0.0M
2025-08-11 130.60 131.00 128.60 129.20 0.0M
2025-08-08 129.80 131.20 128.80 131.20 0.0M
2025-08-07 129.00 131.40 128.40 130.60 0.0M
2025-08-06 133.40 134.00 128.20 128.60 0.0M
2025-08-05 130.40 134.60 130.40 133.20 0.0M
2025-08-04 126.80 128.00 126.60 127.60 0.0M
2025-08-01 129.00 129.00 125.40 126.80 0.0M
2025-07-31 130.60 131.40 127.80 130.00 0.0M
2025-07-30 137.00 139.20 128.60 130.20 0.0M
2025-07-29 138.00 140.20 138.00 140.00 0.0M
2025-07-28 142.20 142.80 137.00 137.80 0.0M
2025-07-25 140.20 140.20 137.80 140.00 0.0M
2025-07-24 141.00 141.00 139.40 139.40 0.0M
2025-07-23 138.00 140.80 137.60 140.60 0.0M
2025-07-22 138.00 138.20 135.80 136.80 0.0M
2025-07-21 138.40 140.60 137.20 137.80 0.0M
2025-07-18 139.60 139.80 138.00 138.60 0.0M
2025-07-17 139.60 140.20 138.00 139.20 0.0M
2025-07-16 139.40 139.60 136.80 139.60 0.0M
2025-07-15 139.80 141.20 138.60 139.80 0.0M
2025-07-14 141.20 141.20 139.40 140.80 0.0M
2025-07-11 143.20 143.40 141.40 142.00 0.0M
2025-07-10 142.60 144.20 141.80 143.40 0.0M
2025-07-09 139.00 143.00 138.20 142.80 0.0M
2025-07-08 138.40 139.00 137.20 138.80 0.0M
2025-07-07 140.40 141.00 132.80 138.00 0.0M
2025-07-04 141.20 141.20 139.60 140.60 0.0M
2025-07-03 139.80 143.40 139.80 141.20 0.0M
2025-07-02 139.40 139.40 137.40 137.60 0.0M
2025-07-01 140.60 140.60 138.40 139.40 0.0M
2025-06-30 140.00 142.00 139.80 140.40 0.0M
2025-06-27 140.00 140.40 138.40 139.40 0.0M
2025-06-26 137.60 139.40 137.40 139.40 0.0M
2025-06-25 139.20 139.20 136.60 136.60 0.0M
2025-06-24 136.00 138.80 136.00 138.20 0.0M
2025-06-23 133.40 135.00 133.00 134.20 0.0M
2025-06-20 134.60 135.80 133.60 134.40 0.0M
2025-06-19 136.20 136.20 132.20 133.60 0.0M
2025-06-18 138.40 138.40 136.00 137.00 0.0M
2025-06-17 139.40 139.60 137.40 138.00 0.0M
2025-06-16 138.40 140.60 138.20 139.40 0.0M
2025-06-13 139.40 140.20 137.80 138.20 0.0M
2025-06-12 140.20 141.60 140.00 140.20 0.0M
2025-06-11 139.60 142.40 139.40 141.20 0.0M
2025-06-10 142.80 142.80 139.00 139.80 0.0M
2025-06-09 142.60 143.20 142.20 142.40 0.0M
2025-06-06 142.20 143.20 142.20 142.20 0.0M
2025-06-05 142.80 144.60 142.00 142.20 0.0M
2025-06-04 140.20 143.40 140.20 142.80 0.0M
2025-06-03 139.20 141.00 137.80 140.40 0.0M
2025-06-02 138.60 139.80 137.00 139.80 0.0M
2025-05-30 141.00 141.00 138.00 138.80 0.0M
2025-05-29 141.40 142.80 139.80 140.80 0.0M
2025-05-28 139.40 140.80 138.60 139.40 0.0M
2025-05-27 142.20 142.40 141.40 142.40 0.0M
2025-05-26 141.00 143.00 136.60 142.40 0.0M
2025-05-23 140.40 141.80 136.00 138.40 0.0M
2025-05-22 141.80 141.80 140.20 140.80 0.0M
2025-05-21 142.20 142.80 141.20 141.60 0.0M
2025-05-20 144.20 144.60 142.20 143.00 0.0M
2025-05-19 143.40 144.60 143.00 144.60 0.0M
2025-05-16 145.00 145.60 143.40 143.60 0.0M
2025-05-15 144.40 145.20 142.60 144.80 0.0M
2025-05-14 144.40 145.40 143.00 145.00 0.0M
2025-05-13 141.80 145.00 141.60 144.60 0.0M
2025-05-12 139.80 144.60 138.20 141.80 0.0M
2025-05-09 135.00 139.80 135.00 139.00 0.0M
2025-05-08 133.40 135.00 132.20 135.00 0.0M
2025-05-07 132.00 132.80 130.60 132.80 0.0M
2025-05-06 133.00 133.40 128.80 131.60 0.0M
2025-05-05 131.40 133.80 131.20 133.60 0.0M
2025-05-02 127.80 132.00 127.80 131.40 0.0M
2025-04-30 127.60 128.80 126.80 128.60 0.0M
2025-04-29 126.60 127.40 125.80 126.80 0.0M
2025-04-28 125.80 127.80 125.00 126.60 0.0M
2025-04-25 123.20 126.60 123.20 126.00 0.0M
2025-04-24 123.20 123.40 121.20 122.60 0.0M
2025-04-23 120.80 124.20 120.20 122.80 0.0M
2025-04-22 118.60 120.40 117.20 119.60 0.0M
2025-04-17 120.60 122.20 118.00 118.60 0.0M
2025-04-16 120.20 120.40 117.00 117.00 0.0M
2025-04-15 118.60 122.20 118.40 121.60 0.0M
2025-04-14 116.80 118.80 116.20 118.80 0.0M
2025-04-11 115.20 116.00 110.80 115.20 0.0M
2025-04-10 119.80 120.00 111.20 114.60 0.0M
2025-04-09 108.20 119.80 105.80 119.60 0.0M
2025-04-08 109.80 111.20 108.00 108.60 0.0M
2025-04-07 108.00 111.60 100.60 109.60 0.0M
2025-04-04 121.40 121.80 107.00 110.00 0.0M
2025-04-03 122.20 123.60 119.00 121.40 0.0M
2025-04-02 125.80 126.60 123.80 124.60 0.0M
2025-04-01 126.00 127.00 125.00 125.40 0.0M
2025-03-31 128.40 128.40 124.20 125.40 0.0M
2025-03-28 132.00 132.00 127.40 129.20 0.0M
2025-03-27 132.60 133.00 129.60 132.40 0.0M
2025-03-26 134.20 135.60 132.60 133.40 0.0M
2025-03-25 134.80 136.00 133.60 133.60 0.0M
2025-03-24 134.60 135.40 134.40 134.60 0.0M
2025-03-21 134.60 134.60 132.40 134.00 0.0M
2025-03-20 136.80 138.20 132.40 135.20 0.0M
2025-03-19 137.60 137.80 136.00 137.20 0.0M
2025-03-18 138.60 138.60 136.20 138.40 0.0M
2025-03-17 134.20 138.00 133.60 138.00 0.0M
2025-03-14 130.40 134.80 130.40 133.60 0.0M
2025-03-13 132.60 132.80 129.20 129.60 0.0M
2025-03-12 131.60 133.40 131.60 132.20 0.0M
2025-03-11 132.60 132.60 130.00 131.80 0.0M
2025-03-10 134.80 135.00 129.40 131.80 0.0M
2025-03-07 136.40 136.60 133.40 135.00 0.0M
2025-03-06 137.80 140.00 136.20 136.40 0.0M
2025-03-05 130.60 138.60 130.00 138.00 0.0M
2025-03-04 133.20 133.20 128.60 130.00 0.0M
2025-03-03 131.80 134.80 130.80 132.80 0.0M
2025-02-28 130.60 131.80 129.20 130.20 0.0M
2025-02-27 131.60 132.60 130.60 131.60 0.0M
2025-02-26 129.80 132.60 129.80 131.40 0.0M
2025-02-25 129.20 130.20 128.00 129.80 0.0M
2025-02-24 126.40 129.40 125.80 129.40 0.0M
2025-02-21 124.00 127.60 123.80 125.40 0.0M
2025-02-20 130.00 131.00 122.60 123.80 0.0M
2025-02-19 135.80 136.40 132.00 132.80 0.0M
2025-02-18 134.60 136.60 134.20 135.80 0.0M
2025-02-17 133.60 135.00 133.20 134.80 0.0M
2025-02-14 132.60 135.00 132.60 133.80 0.0M
2025-02-13 130.20 133.40 129.80 132.80 0.0M
2025-02-12 128.80 131.00 128.80 129.80 0.0M
2025-02-11 129.60 130.40 128.60 129.00 0.0M
2025-02-10 127.40 130.40 127.40 130.40 0.0M
2025-02-07 129.00 129.00 127.00 128.00 0.0M
2025-02-06 126.40 129.20 126.40 129.20 0.0M
2025-02-05 126.20 126.60 124.60 126.60 0.0M
2025-02-04 127.80 127.80 126.00 127.20 0.0M
2025-02-03 128.80 129.40 125.80 127.80 0.0M
2025-01-31 130.80 132.20 130.80 130.80 0.0M
2025-01-30 130.20 132.20 130.20 130.80 0.0M
2025-01-29 131.20 132.20 130.00 130.20 0.0M
2025-01-28 130.20 131.20 129.80 131.00 0.0M
2025-01-27 128.80 130.20 127.20 130.00 0.0M
2025-01-24 128.80 130.80 128.60 129.80 0.0M
2025-01-23 129.60 130.00 127.60 129.00 0.0M
2025-01-22 127.80 129.80 127.80 129.00 0.0M
2025-01-21 125.00 128.00 124.80 128.00 0.0M
2025-01-20 125.60 126.20 125.20 126.20 0.0M
2025-01-17 124.00 126.20 124.00 125.80 0.0M
2025-01-16 122.00 124.40 122.00 123.60 0.0M
2025-01-15 121.00 122.80 120.40 122.80 0.0M
2025-01-14 121.20 121.80 120.40 120.60 0.0M
2025-01-13 122.20 122.20 120.00 120.60 0.0M
2025-01-10 123.40 123.80 121.80 121.80 0.0M
2025-01-09 122.40 123.60 121.40 122.80 0.0M
2025-01-08 122.20 122.40 121.40 122.20 0.0M
2025-01-07 120.80 122.60 120.80 122.40 0.0M
2025-01-06 121.20 122.00 120.20 121.20 0.0M
2025-01-03 120.80 121.40 119.80 120.80 0.0M
2025-01-02 120.20 121.40 120.20 120.80 0.0M