曼联

MANU
🏛️ 德国 →
12.93
最后更新: 2025-09-30
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 21.78 21.79 21.37 21.37 0.0M
2022-12-29 21.04 21.92 21.04 21.77 0.0M
2022-12-28 21.98 21.98 21.17 21.17 0.0M
2022-12-27 21.26 21.62 20.92 21.53 0.0M
2022-12-23 21.04 21.12 20.83 21.08 0.0M
2022-12-22 20.99 21.35 20.99 21.06 0.0M
2022-12-21 20.90 21.29 20.74 21.29 0.0M
2022-12-20 19.81 20.73 19.81 20.73 0.0M
2022-12-19 20.57 20.65 20.28 20.28 0.0M
2022-12-16 20.25 20.25 20.25 20.25 0.0M
2022-12-15 20.05 20.16 19.33 20.14 0.0M
2022-12-14 19.31 20.12 19.31 20.12 0.0M
2022-12-13 19.33 19.33 19.09 19.14 0.0M
2022-12-12 19.24 19.90 18.81 19.90 0.0M
2022-12-09 21.07 21.43 19.82 19.94 0.0M
2022-12-08 20.92 21.21 20.70 20.70 0.0M
2022-12-07 21.05 21.06 21.05 21.06 0.0M
2022-12-06 21.20 21.20 21.10 21.10 0.0M
2022-12-05 21.27 21.79 21.05 21.20 0.0M
2022-12-02 21.33 21.67 20.89 21.67 0.0M
2022-12-01 20.85 22.12 20.56 21.44 0.0M
2022-11-30 21.18 21.50 20.72 21.50 0.0M
2022-11-29 20.59 21.93 19.84 21.70 0.0M
2022-11-28 20.00 21.06 19.29 20.59 0.0M
2022-11-25 20.01 21.79 18.60 20.05 0.0M
2022-11-24 18.27 21.99 17.66 21.99 0.0M
2022-11-23 15.50 18.08 15.41 18.08 0.0M
2022-11-22 12.67 14.88 12.54 14.88 0.0M
2022-11-21 12.64 12.93 12.64 12.93 0.0M
2022-11-15 12.46 12.46 12.46 12.46 0.0M
2022-11-14 13.27 13.27 13.27 13.27 0.0M
2022-11-07 12.88 12.88 12.88 12.88 0.0M
2022-10-28 13.23 13.23 13.23 13.23 0.0M
2022-10-27 13.43 13.43 13.43 13.43 0.0M
2022-10-26 12.70 12.96 12.46 12.96 0.0M
2022-10-24 12.73 12.73 12.45 12.45 0.0M
2022-10-21 12.97 12.97 12.76 12.76 0.0M
2022-10-20 13.04 13.04 12.97 12.97 0.0M
2022-10-18 13.37 13.37 13.03 13.03 0.0M
2022-10-13 13.04 13.04 13.04 13.04 0.0M
2022-10-11 13.86 13.86 13.86 13.86 0.0M
2022-10-04 13.83 13.83 13.83 13.83 0.0M
2022-10-03 13.56 13.65 13.56 13.65 0.0M
2022-09-30 12.97 13.68 12.97 13.61 0.0M
2022-09-29 13.00 13.00 12.89 13.00 0.0M
2022-09-28 13.17 13.17 13.17 13.17 0.0M
2022-09-26 13.34 13.34 13.31 13.31 0.0M
2022-09-23 13.82 13.82 13.82 13.82 0.0M
2022-09-22 13.80 13.80 13.50 13.79 0.0M
2022-09-20 13.80 13.80 13.80 13.80 0.0M
2022-09-19 13.96 14.14 13.94 14.00 0.0M
2022-09-16 14.09 14.09 14.09 14.09 0.0M
2022-09-15 14.70 14.75 14.70 14.75 0.0M
2022-09-14 14.43 14.43 14.43 14.43 0.0M
2022-09-13 14.80 14.80 14.80 14.80 0.0M
2022-09-12 14.10 14.35 14.10 14.32 0.0M
2022-09-08 14.35 14.48 14.16 14.46 0.0M
2022-09-07 14.42 14.53 14.27 14.51 0.0M
2022-09-06 13.65 14.69 13.60 14.69 0.0M
2022-09-05 13.78 13.78 13.73 13.73 0.0M
2022-09-02 13.42 13.51 13.42 13.51 0.0M
2022-09-01 13.30 13.30 13.30 13.30 0.0M
2022-08-30 13.20 13.20 13.12 13.12 0.0M
2022-08-29 13.27 13.27 12.96 12.96 0.0M
2022-08-26 13.70 13.70 13.19 13.19 0.0M
2022-08-25 13.53 13.54 13.48 13.48 0.0M
2022-08-24 13.60 13.60 13.37 13.37 0.0M
2022-08-23 13.07 13.21 13.07 13.21 0.0M
2022-08-22 13.44 13.50 13.24 13.34 0.0M
2022-08-19 13.53 14.00 13.44 14.00 0.0M
2022-08-18 13.50 13.86 13.23 13.86 0.0M
2022-08-17 12.70 13.61 12.70 13.29 0.1M
2022-08-16 12.71 12.71 12.50 12.50 0.0M
2022-08-15 12.62 12.62 12.36 12.48 0.0M
2022-08-12 11.88 12.41 11.88 12.40 0.0M
2022-08-11 12.38 12.38 12.04 12.04 0.0M
2022-08-10 11.04 12.20 11.04 12.20 0.0M
2022-08-09 11.45 11.45 11.39 11.39 0.0M
2022-08-08 11.21 11.21 11.21 11.21 0.0M
2022-08-05 11.29 11.40 11.29 11.40 0.0M
2022-08-04 11.34 11.34 11.34 11.34 0.0M
2022-08-02 10.90 10.90 10.90 10.90 0.0M
2022-08-01 10.99 10.99 10.91 10.91 0.0M
2022-07-28 11.00 11.00 11.00 11.00 0.0M
2022-07-27 10.84 10.84 10.84 10.84 0.0M
2022-07-25 11.01 11.01 11.00 11.00 0.0M
2022-07-21 10.98 11.04 10.98 11.04 0.0M
2022-07-20 11.04 11.05 11.04 11.05 0.0M
2022-07-19 10.73 10.73 10.73 10.73 0.0M
2022-07-18 11.00 11.00 11.00 11.00 0.0M
2022-07-15 10.86 10.86 10.86 10.86 0.0M
2022-07-14 10.67 10.67 10.67 10.67 0.0M
2022-07-13 10.51 10.51 10.51 10.51 0.0M
2022-07-12 10.51 10.70 10.51 10.70 0.0M
2022-07-11 10.50 10.50 10.50 10.50 0.0M
2022-07-08 10.82 10.82 10.60 10.60 0.0M
2022-07-07 10.67 10.68 10.67 10.68 0.0M
2022-07-05 10.51 10.51 10.50 10.50 0.0M
2022-07-01 10.69 10.69 10.69 10.69 0.0M
2022-06-30 10.80 10.80 10.66 10.66 0.0M
2022-06-29 10.59 10.59 10.59 10.59 0.0M
2022-06-28 10.90 10.90 10.90 10.90 0.0M
2022-06-27 11.07 11.07 10.82 10.84 0.0M
2022-06-23 11.09 11.09 10.85 10.85 0.0M
2022-06-21 10.91 10.91 10.91 10.91 0.0M
2022-06-17 10.78 10.78 10.78 10.78 0.0M
2022-06-16 10.50 10.50 10.50 10.50 0.0M
2022-06-15 10.63 10.63 10.44 10.44 0.0M
2022-06-14 10.74 10.74 10.30 10.39 0.0M
2022-06-13 11.00 11.00 10.59 10.59 0.0M
2022-06-10 11.48 11.48 11.00 11.00 0.0M
2022-06-09 11.59 11.59 11.50 11.50 0.0M
2022-06-08 11.64 11.64 11.64 11.64 0.0M
2022-06-07 11.51 11.60 11.51 11.60 0.0M
2022-06-06 11.50 11.50 11.50 11.50 0.0M
2022-06-03 11.69 11.69 11.69 11.69 0.0M
2022-06-02 11.90 12.20 11.82 11.82 0.0M
2022-06-01 11.95 12.10 11.83 12.01 0.0M
2022-05-31 11.64 11.99 11.64 11.99 0.0M
2022-05-30 11.75 11.75 11.69 11.69 0.0M
2022-05-27 11.72 11.72 11.40 11.64 0.0M
2022-05-26 11.11 11.42 10.62 11.42 0.0M
2022-05-24 12.16 12.16 12.16 12.16 0.0M
2022-05-23 12.54 12.54 12.10 12.17 0.0M
2022-05-20 12.29 12.29 12.29 12.29 0.0M
2022-05-19 12.30 12.30 12.30 12.30 0.0M
2022-05-18 12.65 12.65 12.65 12.65 0.0M
2022-05-16 12.54 12.54 12.31 12.31 0.0M
2022-05-13 12.85 12.85 12.81 12.81 0.0M
2022-05-12 12.59 12.59 12.59 12.59 0.0M
2022-05-11 12.76 12.76 12.57 12.57 0.0M
2022-05-09 12.84 13.16 12.42 12.42 0.0M
2022-05-05 13.22 13.49 13.21 13.49 0.0M
2022-05-04 13.64 13.64 13.64 13.64 0.0M
2022-05-03 13.16 13.21 13.16 13.21 0.0M
2022-05-02 13.30 13.30 13.30 13.30 0.0M
2022-04-28 12.90 12.90 12.72 12.72 0.0M
2022-04-26 12.94 12.94 12.65 12.66 0.0M
2022-04-22 12.64 12.64 12.64 12.64 0.0M
2022-04-21 12.82 12.82 12.77 12.77 0.0M
2022-04-20 12.78 12.83 12.78 12.83 0.0M
2022-04-13 12.82 12.83 12.82 12.83 0.0M
2022-04-11 13.34 13.34 13.18 13.18 0.0M
2022-04-07 13.30 13.30 13.28 13.28 0.0M
2022-04-06 13.01 13.34 13.01 13.21 0.0M
2022-04-05 13.41 13.41 13.25 13.25 0.0M
2022-04-01 13.01 13.35 13.01 13.35 0.0M
2022-03-31 12.90 13.04 12.90 13.04 0.0M
2022-03-30 13.18 13.18 13.18 13.18 0.0M
2022-03-28 12.86 13.34 12.86 13.22 0.0M
2022-03-25 12.52 12.76 12.52 12.76 0.0M
2022-03-23 12.64 12.64 12.58 12.58 0.0M
2022-03-21 11.96 12.34 11.96 12.22 0.0M
2022-03-18 11.92 11.92 11.76 11.76 0.0M
2022-03-16 11.50 11.50 11.28 11.28 0.0M
2022-03-15 11.68 11.68 11.68 11.68 0.0M
2022-03-14 11.52 11.58 11.50 11.50 0.0M
2022-03-09 11.26 11.26 11.26 11.26 0.0M
2022-03-08 11.16 11.16 11.16 11.16 0.0M
2022-03-07 11.34 11.34 11.10 11.10 0.0M
2022-03-04 11.48 11.48 11.48 11.48 0.0M
2022-03-02 11.56 11.62 11.54 11.54 0.0M
2022-03-01 12.10 12.10 11.98 11.98 0.0M
2022-02-28 11.70 11.92 11.70 11.92 0.0M
2022-02-24 11.50 11.62 11.30 11.50 0.0M
2022-02-23 11.70 11.70 11.62 11.62 0.0M
2022-02-21 11.92 11.92 11.58 11.58 0.0M
2022-02-18 11.70 11.70 11.70 11.70 0.0M
2022-02-16 12.00 12.00 11.90 11.90 0.0M
2022-02-15 12.30 12.30 11.98 11.98 0.0M
2022-02-14 12.12 12.12 12.10 12.10 0.0M
2022-02-10 11.92 12.26 11.92 12.26 0.0M
2022-02-09 12.08 12.08 12.08 12.08 0.0M
2022-02-08 12.02 12.02 12.02 12.02 0.0M
2022-02-07 11.90 11.90 11.68 11.70 0.0M
2022-02-04 11.74 11.74 11.74 11.74 0.0M
2022-02-03 12.20 12.20 11.92 11.92 0.0M
2022-02-01 12.34 12.34 12.08 12.24 0.0M
2022-01-31 12.04 12.34 12.04 12.22 0.0M
2022-01-28 11.96 11.96 11.96 11.96 0.0M
2022-01-26 11.92 11.94 11.80 11.80 0.0M
2022-01-25 11.74 11.74 11.74 11.74 0.0M
2022-01-24 12.08 12.08 12.04 12.04 0.0M
2022-01-21 12.02 12.20 12.02 12.20 0.0M
2022-01-20 12.40 12.44 12.34 12.34 0.0M
2022-01-18 12.42 12.58 12.40 12.40 0.0M
2022-01-17 12.52 12.52 12.52 12.52 0.0M
2022-01-14 12.62 12.62 12.62 12.62 0.0M
2022-01-13 12.80 12.80 12.70 12.70 0.0M
2022-01-12 13.24 13.24 13.08 13.08 0.0M
2022-01-11 13.06 13.06 13.02 13.02 0.0M
2022-01-10 12.98 12.98 12.98 12.98 0.0M
2022-01-07 13.06 13.06 13.06 13.06 0.0M
2022-01-06 12.94 13.14 12.72 13.14 0.0M
2022-01-04 13.08 13.08 13.08 13.08 0.0M
2022-01-03 12.66 12.90 12.66 12.90 0.0M