德国默克

MRCG
🏛️ 德国 →
107.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
07:55 104.15 104.15 104.15 104.15 9.9K
08:00 104.85 104.85 104.85 104.85 0.2K
08:05 104.40 104.45 104.00 104.00 0.5K
08:10 104.65 104.65 104.65 104.65 0.1K
08:15 104.05 104.95 104.00 104.95 0.4K
08:25 104.95 105.00 104.40 105.00 1.2K
08:35 105.45 105.45 105.00 105.00 0.3K
08:40 105.40 105.40 104.65 104.95 0.7K
08:45 104.60 104.95 104.60 104.95 0.2K
08:50 104.65 105.65 104.65 105.65 0.4K
08:55 105.70 105.85 105.70 105.85 0.3K
09:00 104.75 105.75 104.75 105.75 0.7K
09:05 106.35 106.60 106.35 106.60 0.2K
09:10 106.65 107.00 106.65 107.00 0.5K
09:15 106.90 106.90 106.60 106.60 0.6K
09:20 106.70 106.70 106.60 106.60 0.1K
09:25 106.70 106.85 106.70 106.85 0.2K
09:30 107.00 107.05 106.95 107.05 0.6K
09:35 106.55 106.60 106.55 106.60 0.2K
09:45 106.80 106.80 106.80 106.80 0.0K
09:50 106.90 106.90 106.80 106.90 0.0K
09:55 106.75 106.75 106.75 106.75 0.1K
10:00 106.70 106.70 106.70 106.70 0.1K
10:10 106.85 106.85 106.65 106.65 1.3K
10:15 106.65 106.65 106.50 106.50 0.1K
10:20 106.30 106.35 106.30 106.35 0.0K
10:25 106.45 106.45 106.40 106.40 0.6K
10:30 106.30 106.40 106.30 106.35 0.1K
10:35 106.30 106.30 106.30 106.30 0.2K
10:40 106.05 106.05 105.95 105.95 0.0K
10:45 105.85 105.85 105.75 105.75 0.3K
10:55 105.75 105.75 105.60 105.60 0.1K
11:00 105.50 105.70 105.45 105.70 0.3K
11:05 105.85 105.90 105.85 105.90 0.1K
11:10 105.85 105.85 105.75 105.75 0.2K
11:15 105.75 105.75 105.75 105.75 0.1K
11:20 105.70 105.70 105.70 105.70 0.1K
11:25 105.70 105.70 105.70 105.70 0.0K
11:30 105.60 105.60 105.60 105.60 0.0K
11:35 105.75 105.75 105.70 105.70 0.2K
11:40 105.60 105.60 105.60 105.60 0.0K
11:45 105.60 105.70 105.60 105.65 0.1K
11:55 105.60 105.60 105.60 105.60 0.1K
12:05 105.55 105.55 105.50 105.50 0.3K
12:10 105.45 105.65 105.45 105.65 0.0K
12:20 105.45 105.45 105.40 105.40 0.6K
12:25 105.40 105.45 105.40 105.45 0.3K
12:35 105.40 105.50 105.40 105.40 0.2K
12:45 105.35 105.35 105.25 105.25 0.0K
12:50 105.25 105.25 105.25 105.25 0.0K
13:05 105.45 105.60 105.45 105.45 0.1K
13:10 105.50 105.50 105.50 105.50 0.0K
13:15 105.50 105.50 105.50 105.50 0.0K
13:30 105.50 105.50 105.50 105.50 0.1K
13:35 105.45 105.45 105.45 105.45 0.1K
13:40 105.40 105.40 105.40 105.40 0.0K
13:45 105.55 105.55 105.55 105.55 0.0K
13:55 105.65 105.65 105.65 105.65 0.3K
14:00 105.65 105.65 105.65 105.65 0.3K
14:05 105.70 106.05 105.70 106.05 0.1K
14:25 106.15 106.15 106.15 106.15 0.0K
14:30 106.10 106.15 106.00 106.15 0.1K
14:40 106.25 106.25 106.25 106.25 0.2K
14:45 106.20 106.20 106.10 106.10 0.3K
14:55 106.10 106.10 106.00 106.10 0.6K
15:00 106.10 106.10 106.00 106.00 0.3K
15:05 106.10 106.10 106.10 106.10 0.1K
15:20 106.00 106.05 105.85 106.05 3.0K
15:25 106.05 106.05 106.05 106.05 0.3K
15:30 106.30 106.30 106.30 106.30 0.0K
15:35 106.25 106.25 106.25 106.25 0.0K
15:40 106.45 106.45 106.35 106.35 0.4K
15:45 106.40 106.40 106.40 106.40 0.0K
15:50 106.50 106.50 106.50 106.50 0.1K
16:00 106.30 106.30 106.30 106.30 0.0K
16:10 106.35 106.35 106.35 106.35 0.1K
16:15 106.30 106.30 106.10 106.20 0.1K
16:45 106.25 106.25 106.25 106.25 0.0K
16:50 106.35 106.35 106.35 106.35 0.4K
17:00 106.45 106.45 106.40 106.40 0.0K
17:05 106.40 106.40 106.40 106.40 0.1K
17:10 106.45 106.45 106.45 106.45 0.1K
17:20 106.30 106.40 106.30 106.40 0.8K
17:25 106.45 106.45 106.45 106.45 0.0K
17:30 106.65 106.65 106.20 106.20 0.0K
17:35 106.20 107.15 106.20 107.15 0.2K
17:40 106.45 106.65 106.10 106.65 0.4K
17:45 106.75 106.75 106.15 106.15 0.3K
17:50 107.10 107.10 107.10 107.10 0.0K
18:05 107.10 107.10 107.10 107.10 0.1K
18:35 107.10 107.10 106.25 106.25 0.0K
19:00 107.10 107.10 107.10 107.10 0.0K
19:10 107.10 107.10 107.10 107.10 0.0K
19:20 106.95 106.95 106.95 106.95 0.0K
19:25 106.90 106.90 106.90 106.90 0.0K
20:10 106.90 106.90 106.90 106.90 0.0K
20:20 106.90 106.90 106.90 106.90 0.2K
20:25 106.90 106.95 106.90 106.95 0.4K
20:30 107.10 107.10 107.10 107.10 0.0K
21:00 107.10 107.10 107.10 107.10 0.0K
21:05 107.15 107.65 107.15 107.65 0.3K
21:15 106.70 107.20 106.55 107.20 0.3K
21:20 107.45 107.45 107.45 107.45 0.1K
21:45 107.15 107.30 107.15 107.25 0.2K
21:50 107.40 107.65 107.40 107.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 104.00 107.65 101.00 107.65 0.0M
2025-09-25 108.55 108.65 105.25 106.95 0.0M
2025-09-24 110.95 111.35 107.95 108.70 0.0M
2025-09-23 109.95 111.95 109.00 111.95 0.0M
2025-09-22 108.80 109.95 107.60 109.10 0.0M
2025-09-19 107.55 108.85 106.45 108.85 0.0M
2025-09-18 107.70 109.95 107.00 107.50 0.0M
2025-09-17 107.00 108.30 106.25 107.20 0.0M
2025-09-16 106.85 108.20 106.30 106.55 0.0M
2025-09-15 107.00 107.95 106.45 107.00 0.0M
2025-09-12 107.55 108.45 106.35 106.85 0.0M
2025-09-11 108.85 109.15 106.85 107.85 0.0M
2025-09-10 110.05 110.45 108.05 108.60 0.0M
2025-09-09 110.70 111.20 109.25 110.40 0.0M
2025-09-08 111.00 111.45 109.25 110.95 0.0M
2025-09-05 109.00 110.25 108.55 109.90 0.0M
2025-09-04 110.15 110.50 107.85 108.15 0.0M
2025-09-03 108.70 110.10 108.25 109.30 0.0M
2025-09-02 108.85 109.15 107.40 109.15 0.0M
2025-09-01 108.80 109.95 108.25 108.55 0.0M
2025-08-29 107.80 109.05 107.35 108.30 0.0M
2025-08-28 108.20 109.35 107.75 108.00 0.0M
2025-08-27 107.60 108.85 107.60 108.10 0.0M
2025-08-26 109.95 110.35 107.70 108.40 0.0M
2025-08-25 112.45 112.50 109.50 109.55 0.0M
2025-08-22 111.35 113.00 110.35 112.45 0.0M
2025-08-21 112.10 113.45 110.20 111.85 0.0M
2025-08-20 110.75 112.45 110.30 111.85 0.0M
2025-08-19 109.65 111.35 109.35 110.20 0.0M
2025-08-18 112.65 112.85 109.30 111.40 0.0M
2025-08-15 111.00 112.60 111.00 112.05 0.0M
2025-08-14 111.20 111.55 110.55 111.35 0.0M
2025-08-13 111.90 111.95 110.00 111.20 0.0M
2025-08-12 109.05 111.85 108.15 111.15 0.0M
2025-08-11 109.50 109.80 108.15 108.75 0.0M
2025-08-08 105.35 109.45 104.85 108.70 0.0M
2025-08-07 105.20 106.55 100.65 105.30 0.0M
2025-08-06 108.50 108.65 105.20 106.40 0.0M
2025-08-05 109.25 109.35 107.20 108.00 0.0M
2025-08-04 108.00 110.45 106.60 108.70 0.0M
2025-08-01 109.40 109.60 106.80 107.40 0.0M
2025-07-31 111.65 112.65 109.65 109.65 0.0M
2025-07-30 113.10 114.45 111.60 111.65 0.0M
2025-07-29 113.60 114.90 113.00 113.10 0.0M
2025-07-28 114.35 116.15 112.90 113.05 0.0M
2025-07-25 113.75 113.80 110.85 112.80 0.0M
2025-07-24 113.20 114.30 112.35 113.05 0.0M
2025-07-23 109.80 113.35 109.15 112.85 0.0M
2025-07-22 110.55 110.55 102.10 108.55 0.1M
2025-07-21 112.10 112.10 109.30 110.55 0.0M
2025-07-18 111.85 112.15 110.75 112.00 0.0M
2025-07-17 111.80 112.00 110.85 112.00 0.0M
2025-07-16 110.00 111.75 109.45 111.05 0.0M
2025-07-15 110.60 111.70 109.50 111.05 0.0M
2025-07-14 112.80 113.35 109.15 109.55 0.0M
2025-07-11 114.45 114.60 112.50 113.20 0.0M
2025-07-10 111.90 114.60 111.35 113.95 0.0M
2025-07-09 111.05 112.45 110.00 111.95 0.0M
2025-07-08 109.05 112.45 108.75 111.45 0.0M
2025-07-07 111.30 111.30 108.50 109.30 0.0M
2025-07-04 110.75 111.95 109.80 111.95 0.0M
2025-07-03 112.80 113.65 110.50 111.25 0.0M
2025-07-02 113.45 113.75 111.45 112.40 0.0M
2025-07-01 110.55 113.50 109.05 112.75 0.0M
2025-06-30 113.15 113.30 110.15 110.15 0.0M
2025-06-27 112.75 113.90 111.95 112.45 0.0M
2025-06-26 110.95 112.95 110.60 111.65 0.0M
2025-06-25 112.55 112.75 110.20 110.90 0.0M
2025-06-24 110.85 112.40 110.50 112.35 0.0M
2025-06-23 109.90 110.90 109.05 110.30 0.0M
2025-06-20 109.05 111.20 109.05 110.25 0.0M
2025-06-19 109.30 110.80 108.45 108.50 0.0M
2025-06-18 112.80 112.80 109.40 109.95 0.0M
2025-06-17 114.55 114.75 112.15 112.30 0.0M
2025-06-16 115.05 115.80 113.10 113.55 0.0M
2025-06-13 115.70 115.85 114.25 115.25 0.0M
2025-06-12 115.10 116.85 115.10 116.85 0.0M
2025-06-11 116.65 116.75 115.00 116.20 0.0M
2025-06-10 116.15 116.95 114.90 116.95 0.0M
2025-06-09 115.85 116.50 114.65 116.20 0.0M
2025-06-06 115.45 115.95 114.65 115.05 0.0M
2025-06-05 116.90 116.90 114.75 115.90 0.0M
2025-06-04 115.45 116.95 114.65 116.85 0.0M
2025-06-03 116.00 116.15 114.10 114.60 0.0M
2025-06-02 117.15 117.15 114.05 116.70 0.0M
2025-05-30 115.70 116.85 114.50 116.00 0.0M
2025-05-29 116.90 117.20 114.95 116.00 0.0M
2025-05-28 117.00 117.75 115.55 116.35 0.0M
2025-05-27 115.95 117.95 115.25 117.00 0.0M
2025-05-26 116.15 116.40 115.00 116.40 0.0M
2025-05-23 114.70 115.60 113.00 114.85 0.0M
2025-05-22 116.70 117.85 113.85 115.40 0.0M
2025-05-21 117.75 117.75 116.45 116.45 0.0M
2025-05-20 115.55 117.80 114.65 117.50 0.0M
2025-05-19 114.95 115.90 113.60 115.30 0.0M
2025-05-16 116.80 117.10 113.30 114.85 0.1M
2025-05-15 122.80 122.80 114.80 117.00 0.1M
2025-05-14 125.95 126.35 123.00 124.50 0.0M
2025-05-13 125.45 127.05 124.45 125.05 0.0M
2025-05-12 123.80 126.20 120.05 126.20 0.0M
2025-05-09 120.65 124.20 120.65 123.80 0.0M
2025-05-08 122.55 122.55 120.00 122.20 0.0M
2025-05-07 124.55 124.55 120.95 121.15 0.0M
2025-05-06 127.00 127.15 122.85 122.85 0.0M
2025-05-05 127.50 129.00 124.50 127.00 0.0M
2025-05-02 123.30 126.25 122.55 125.55 0.0M
2025-04-30 122.75 123.15 120.60 121.80 0.0M
2025-04-29 124.00 124.75 121.20 122.90 0.0M
2025-04-28 121.50 124.60 119.00 124.20 0.0M
2025-04-25 120.95 124.15 119.50 123.50 0.0M
2025-04-24 119.80 120.95 119.00 120.70 0.0M
2025-04-23 119.30 122.00 118.25 120.95 0.0M
2025-04-22 117.00 118.95 115.60 117.50 0.0M
2025-04-17 118.30 118.30 115.00 117.20 0.0M
2025-04-16 118.20 120.00 115.90 117.25 0.0M
2025-04-15 118.25 119.15 116.60 117.45 0.0M
2025-04-14 118.45 118.95 116.45 118.00 0.0M
2025-04-11 113.45 117.50 112.20 116.95 0.0M
2025-04-10 122.00 123.95 110.45 113.65 0.0M
2025-04-09 112.15 122.15 110.50 118.60 0.0M
2025-04-08 114.85 119.50 112.00 113.00 0.0M
2025-04-07 115.00 118.80 109.15 114.50 0.0M
2025-04-04 121.55 122.20 116.05 116.80 0.0M
2025-04-03 123.90 126.45 121.75 121.85 0.0M
2025-04-02 126.05 127.85 123.25 126.00 0.0M
2025-04-01 128.00 128.95 126.05 127.35 0.0M
2025-03-31 130.95 130.95 126.30 127.65 0.0M
2025-03-28 128.95 131.30 127.90 131.25 0.0M
2025-03-27 127.05 129.75 125.85 129.10 0.0M
2025-03-26 131.25 131.55 126.90 127.00 0.0M
2025-03-25 131.20 131.80 130.05 131.30 0.0M
2025-03-24 131.50 132.65 130.05 130.05 0.0M
2025-03-21 131.60 132.25 130.55 131.70 0.0M
2025-03-20 134.05 134.75 130.45 131.90 0.0M
2025-03-19 135.60 136.10 134.05 134.30 0.0M
2025-03-18 137.05 137.45 134.35 135.80 0.0M
2025-03-17 134.80 137.95 133.55 137.20 0.0M
2025-03-14 134.70 135.45 133.60 134.90 0.0M
2025-03-13 133.80 135.95 133.30 135.25 0.0M
2025-03-12 134.75 135.60 131.75 133.75 0.0M
2025-03-11 133.85 136.25 133.30 134.35 0.0M
2025-03-10 136.95 137.35 133.05 134.75 0.0M
2025-03-07 139.75 143.50 134.75 136.40 0.0M
2025-03-06 137.25 142.25 137.25 141.25 0.0M
2025-03-05 136.25 138.40 134.85 138.30 0.0M
2025-03-04 138.80 138.80 134.15 136.00 0.0M
2025-03-03 136.35 139.60 134.90 138.75 0.0M
2025-02-28 134.05 136.90 134.00 136.20 0.0M
2025-02-27 136.70 136.70 134.20 134.25 0.0M
2025-02-26 138.70 138.70 136.00 136.95 0.0M
2025-02-25 136.50 138.75 136.05 138.70 0.0M
2025-02-24 136.85 138.30 136.05 137.75 0.0M
2025-02-21 135.85 137.05 134.85 135.80 0.0M
2025-02-20 136.05 136.60 133.35 136.55 0.0M
2025-02-19 136.35 137.65 135.30 136.95 0.0M
2025-02-18 135.55 137.25 135.15 136.20 0.0M
2025-02-17 136.70 136.70 135.05 136.15 0.0M
2025-02-14 136.95 136.95 135.60 135.80 0.0M
2025-02-13 135.95 137.70 134.65 137.15 0.0M
2025-02-12 133.95 135.90 132.65 135.20 0.0M
2025-02-11 136.00 136.35 133.50 135.25 0.0M
2025-02-10 140.00 140.80 134.80 136.50 0.0M
2025-02-07 142.65 142.85 139.20 139.90 0.0M
2025-02-06 141.50 143.35 140.60 141.80 0.0M
2025-02-05 140.85 142.20 140.35 142.10 0.0M
2025-02-04 144.95 145.00 140.80 142.65 0.0M
2025-02-03 144.75 145.40 143.05 144.00 0.0M
2025-01-31 150.65 151.95 146.15 146.20 0.0M
2025-01-30 148.95 152.45 147.75 152.00 0.0M
2025-01-29 151.15 151.15 146.70 148.95 0.0M
2025-01-28 146.55 154.45 146.55 150.40 0.0M
2025-01-27 143.75 145.95 143.40 145.95 0.0M
2025-01-24 144.95 146.25 143.90 144.95 0.0M
2025-01-23 144.95 146.00 143.85 144.95 0.0M
2025-01-22 145.15 145.50 143.65 144.05 0.0M
2025-01-21 142.15 144.80 141.05 143.85 0.0M
2025-01-20 142.15 142.15 140.90 141.35 0.0M
2025-01-17 144.00 144.65 141.10 141.25 0.0M
2025-01-16 142.10 144.15 141.90 144.10 0.0M
2025-01-15 140.95 143.00 140.30 141.25 0.0M
2025-01-14 141.60 145.30 140.00 140.15 0.0M
2025-01-13 141.95 142.70 140.65 141.35 0.0M
2025-01-10 141.15 143.70 141.15 141.95 0.0M
2025-01-09 143.70 143.70 141.00 142.80 0.0M
2025-01-08 144.35 145.55 142.50 143.85 0.0M
2025-01-07 143.05 146.00 142.55 145.65 0.0M
2025-01-06 140.30 143.45 140.25 143.20 0.0M
2025-01-03 140.00 140.95 139.40 140.85 0.0M
2025-01-02 139.25 141.15 138.75 140.20 0.0M