摩根士丹利

MS
🏛️ 德国 →
137.28
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
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
2025-09-26 136.94 137.80 135.64 137.28 0.0M
2025-09-25 133.94 136.06 132.60 135.80 0.0M
2025-09-24 135.82 138.24 135.24 135.24 0.0M
2025-09-23 136.68 138.92 135.14 137.28 0.0M
2025-09-22 136.44 136.44 133.80 136.20 0.0M
2025-09-19 134.68 137.00 134.68 136.94 0.0M
2025-09-18 133.98 135.78 133.30 135.32 0.0M
2025-09-17 130.90 133.42 130.46 133.42 0.0M
2025-09-16 133.58 133.60 131.10 131.10 0.0M
2025-09-15 132.90 134.68 132.50 132.90 0.0M
2025-09-12 133.94 134.30 132.66 132.80 0.0M
2025-09-11 132.50 134.42 130.46 133.52 0.0M
2025-09-10 130.72 131.60 129.12 130.92 0.0M
2025-09-09 126.32 130.48 126.02 130.48 0.0M
2025-09-08 126.08 127.08 125.62 126.14 0.0M
2025-09-05 128.88 129.84 125.08 126.58 0.0M
2025-09-04 128.08 129.24 127.22 129.24 0.0M
2025-09-03 128.54 128.76 126.54 127.36 0.0M
2025-09-02 127.94 129.14 125.96 127.04 0.0M
2025-09-01 128.84 129.06 127.94 129.06 0.0M
2025-08-29 129.10 129.18 127.68 128.78 0.0M
2025-08-28 128.04 129.56 127.96 128.44 0.0M
2025-08-27 128.00 129.10 127.86 129.10 0.0M
2025-08-26 126.34 127.74 125.80 126.80 0.0M
2025-08-25 126.90 127.26 125.84 126.82 0.0M
2025-08-22 124.74 126.90 124.16 126.42 0.0M
2025-08-21 124.22 125.00 122.66 124.10 0.0M
2025-08-20 123.10 124.50 121.24 124.06 0.0M
2025-08-19 124.00 124.70 123.48 123.48 0.0M
2025-08-18 123.26 124.90 122.58 124.22 0.0M
2025-08-15 127.98 127.98 124.40 124.40 0.0M
2025-08-14 126.52 127.50 125.24 127.50 0.0M
2025-08-13 126.50 127.40 124.50 125.36 0.0M
2025-08-12 124.08 126.80 123.86 126.34 0.0M
2025-08-11 123.22 123.88 122.52 123.68 0.0M
2025-08-08 121.52 122.50 120.66 122.50 0.0M
2025-08-07 121.78 122.86 120.84 121.62 0.0M
2025-08-06 122.20 122.32 120.86 121.28 0.0M
2025-08-05 122.84 123.64 120.70 121.70 0.0M
2025-08-04 120.18 122.72 119.02 121.84 0.0M
2025-08-01 124.06 124.38 117.90 119.82 0.0M
2025-07-31 125.54 126.80 123.00 124.46 0.0M
2025-07-30 124.94 126.50 123.66 125.84 0.0M
2025-07-29 123.78 124.98 122.90 123.54 0.0M
2025-07-28 122.00 123.50 122.00 122.94 0.0M
2025-07-25 121.12 122.28 120.88 122.06 0.0M
2025-07-24 120.38 121.98 119.90 121.64 0.0M
2025-07-23 120.06 120.70 119.14 120.54 0.0M
2025-07-22 120.58 121.10 118.70 119.76 0.0M
2025-07-21 120.82 122.08 120.26 120.30 0.0M
2025-07-18 122.00 122.00 120.28 120.98 0.0M
2025-07-17 119.56 122.16 119.56 121.48 0.0M
2025-07-16 121.82 122.60 115.82 119.50 0.0M
2025-07-15 123.92 124.00 122.26 122.68 0.0M
2025-07-14 120.50 123.20 120.50 123.10 0.0M
2025-07-11 122.50 122.50 120.70 121.18 0.0M
2025-07-10 120.78 122.14 120.62 122.12 0.0M
2025-07-09 120.84 122.12 120.02 120.80 0.0M
2025-07-08 122.08 123.08 121.12 121.12 0.0M
2025-07-07 122.14 123.74 122.02 122.30 0.0M
2025-07-04 121.98 122.32 120.88 122.32 0.0M
2025-07-03 121.74 122.98 120.00 122.96 0.0M
2025-07-02 119.96 121.22 119.68 120.92 0.0M
2025-07-01 119.76 120.00 118.46 120.00 0.0M
2025-06-30 121.02 121.64 118.88 119.18 0.0M
2025-06-27 119.98 120.70 118.90 119.92 0.0M
2025-06-26 117.90 119.46 116.90 118.92 0.0M
2025-06-25 116.72 117.94 116.58 116.78 0.0M
2025-06-24 117.04 117.68 116.04 117.08 0.0M
2025-06-23 115.62 116.64 113.66 113.66 0.0M
2025-06-20 114.10 116.00 113.68 114.94 0.0M
2025-06-19 115.80 115.80 113.90 113.90 0.0M
2025-06-18 113.88 115.10 113.12 115.10 0.0M
2025-06-17 111.92 113.60 111.92 113.60 0.0M
2025-06-16 111.88 114.64 111.70 114.64 0.0M
2025-06-13 112.46 114.36 111.74 112.96 0.0M
2025-06-12 113.88 114.28 112.12 113.70 0.0M
2025-06-11 115.54 116.02 114.74 115.06 0.0M
2025-06-10 115.66 116.06 114.92 115.40 0.0M
2025-06-09 114.92 116.20 114.50 115.74 0.0M
2025-06-06 114.14 116.56 114.14 114.88 0.0M
2025-06-05 111.90 114.58 111.62 113.44 0.0M
2025-06-04 112.72 113.92 112.56 112.80 0.0M
2025-06-03 111.58 113.50 111.06 113.24 0.0M
2025-06-02 112.10 112.20 110.54 112.20 0.0M
2025-05-30 113.46 113.62 111.80 112.12 0.0M
2025-05-29 116.08 116.08 112.26 112.32 0.0M
2025-05-28 114.50 114.50 113.02 113.02 0.0M
2025-05-27 113.16 114.30 111.60 113.80 0.0M
2025-05-26 111.22 112.98 111.22 112.96 0.0M
2025-05-23 111.96 112.54 108.12 110.84 0.0M
2025-05-22 110.30 112.62 110.12 112.36 0.0M
2025-05-21 112.90 114.26 110.50 110.50 0.0M
2025-05-20 116.46 116.60 113.78 114.00 0.0M
2025-05-19 114.80 117.28 114.78 116.84 0.0M
2025-05-16 118.62 119.94 118.22 118.98 0.0M
2025-05-15 116.24 118.64 115.46 118.64 0.0M
2025-05-14 116.10 117.06 114.34 117.06 0.0M
2025-05-13 114.36 116.04 113.68 116.04 0.0M
2025-05-12 109.98 115.78 109.82 115.18 0.0M
2025-05-09 109.04 109.28 107.64 108.28 0.0M
2025-05-08 106.54 109.80 106.14 109.50 0.0M
2025-05-07 104.08 106.00 104.08 105.50 0.0M
2025-05-06 105.60 105.60 103.86 104.24 0.0M
2025-05-05 105.14 106.96 104.12 106.22 0.0M
2025-05-02 103.06 106.36 103.00 106.36 0.0M
2025-04-30 101.44 101.86 98.85 100.68 0.0M
2025-04-29 102.30 102.80 100.14 102.02 0.0M
2025-04-28 101.98 103.64 101.16 101.16 0.0M
2025-04-25 102.98 102.98 101.16 102.16 0.0M
2025-04-24 98.85 101.10 97.61 101.10 0.0M
2025-04-23 100.18 102.26 98.22 99.50 0.0M
2025-04-22 92.32 96.44 91.71 96.41 0.0M
2025-04-17 95.96 97.14 95.30 96.60 0.0M
2025-04-16 96.76 97.71 94.13 94.13 0.0M
2025-04-15 96.48 99.14 95.73 98.37 0.0M
2025-04-14 96.37 98.37 95.80 96.95 0.0M
2025-04-11 95.06 97.44 91.13 96.10 0.0M
2025-04-10 101.20 103.00 93.25 93.61 0.0M
2025-04-09 89.00 104.08 87.28 101.96 0.0M
2025-04-08 93.57 97.52 90.00 91.03 0.0M
2025-04-07 88.50 92.86 83.80 92.32 0.0M
2025-04-04 96.51 97.53 88.84 91.98 0.0M
2025-04-03 106.28 106.30 96.81 98.06 0.0M
2025-04-02 106.80 109.76 105.64 109.16 0.0M
2025-04-01 107.98 108.52 105.86 107.26 0.0M
2025-03-31 105.00 107.06 103.64 106.42 0.0M
2025-03-28 110.64 110.88 106.24 106.72 0.0M
2025-03-27 113.00 114.50 109.36 110.26 0.0M
2025-03-26 115.94 116.86 113.46 113.62 0.0M
2025-03-25 115.14 115.92 114.38 115.78 0.0M
2025-03-24 111.96 115.62 111.30 115.62 0.0M
2025-03-21 111.22 111.52 109.80 111.20 0.0M
2025-03-20 110.62 112.50 109.82 111.32 0.0M
2025-03-19 109.00 110.96 108.38 110.72 0.0M
2025-03-18 108.12 108.88 107.16 107.78 0.0M
2025-03-17 105.02 109.12 104.84 107.66 0.0M
2025-03-14 104.26 106.20 103.38 106.20 0.0M
2025-03-13 104.80 105.86 102.90 103.10 0.0M
2025-03-12 102.80 106.26 102.64 104.88 0.0M
2025-03-11 102.14 103.52 101.14 102.60 0.0M
2025-03-10 109.98 110.24 100.86 103.62 0.0M
2025-03-07 109.80 111.50 106.46 109.50 0.0M
2025-03-06 114.02 114.30 110.02 110.44 0.0M
2025-03-05 117.06 117.06 112.88 114.96 0.0M
2025-03-04 123.50 124.02 113.60 116.22 0.0M
2025-03-03 127.52 128.90 122.36 122.36 0.0M
2025-02-28 124.62 127.08 123.38 127.08 0.0M
2025-02-27 125.82 127.14 124.10 124.10 0.0M
2025-02-26 124.24 126.06 122.92 125.00 0.0M
2025-02-25 123.50 124.70 120.64 123.38 0.0M
2025-02-24 126.28 128.00 123.78 124.70 0.0M
2025-02-21 128.30 129.72 125.32 126.30 0.0M
2025-02-20 134.22 135.12 126.26 127.94 0.0M
2025-02-19 134.26 135.62 133.72 135.28 0.0M
2025-02-18 133.74 134.12 132.92 134.12 0.0M
2025-02-17 133.62 134.14 132.42 133.52 0.0M
2025-02-14 131.28 133.04 129.90 133.04 0.0M
2025-02-13 132.10 132.94 130.74 131.36 0.0M
2025-02-12 133.36 134.00 131.02 131.60 0.0M
2025-02-11 133.34 133.36 131.14 131.74 0.0M
2025-02-10 135.96 139.00 131.64 133.32 0.0M
2025-02-07 136.28 136.94 134.80 135.68 0.0M
2025-02-06 133.56 136.34 133.56 135.96 0.0M
2025-02-05 131.78 133.50 131.02 132.42 0.0M
2025-02-04 131.96 133.12 131.62 132.52 0.0M
2025-02-03 132.44 133.54 131.00 133.52 0.0M
2025-01-31 134.54 135.22 133.18 133.56 0.0M
2025-01-30 133.44 135.44 133.10 134.70 0.0M
2025-01-29 133.16 136.10 132.20 133.58 0.0M
2025-01-28 131.36 132.88 130.50 132.88 0.0M
2025-01-27 131.82 132.98 127.90 129.46 0.0M
2025-01-24 131.96 132.14 130.44 131.34 0.0M
2025-01-23 130.36 132.54 130.36 132.10 0.0M
2025-01-22 131.10 132.58 130.56 130.56 0.0M
2025-01-21 134.62 134.62 130.08 130.76 0.0M
2025-01-20 135.00 135.50 133.94 134.68 0.0M
2025-01-17 132.38 134.14 131.82 133.94 0.0M
2025-01-16 128.18 132.24 127.54 132.24 0.0M
2025-01-15 121.50 127.66 120.42 127.52 0.0M
2025-01-14 121.80 122.44 120.56 120.56 0.0M
2025-01-13 120.20 121.60 119.66 121.60 0.0M
2025-01-10 123.66 124.68 120.62 120.90 0.0M
2025-01-09 124.50 125.96 123.00 123.00 0.0M
2025-01-08 122.40 124.06 122.32 123.00 0.0M
2025-01-07 124.04 124.88 121.16 122.60 0.0M
2025-01-06 121.66 125.10 121.38 123.92 0.0M
2025-01-03 121.18 122.74 120.52 121.90 0.0M
2025-01-02 121.94 124.06 121.06 121.60 0.0M