保时捷汽车控股公司

PSHG_p
🏛️ 德国 →
33.54
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
07:55 33.31 33.39 33.31 33.39 2.4K
08:00 33.31 33.44 33.31 33.44 0.2K
08:05 33.44 33.44 33.44 33.44 0.1K
08:10 33.44 33.44 33.44 33.44 0.4K
08:15 33.46 33.46 33.38 33.44 0.4K
08:20 33.44 33.44 33.43 33.43 0.3K
08:25 33.39 33.39 33.35 33.39 0.3K
08:30 33.39 33.39 33.39 33.39 0.0K
08:35 33.35 33.39 33.34 33.34 0.6K
08:40 33.35 33.35 33.31 33.31 0.2K
08:45 33.34 33.34 33.31 33.34 0.4K
08:50 33.34 33.35 33.34 33.35 0.7K
08:55 33.46 33.46 33.46 33.46 0.0K
09:00 33.47 34.00 33.47 33.89 2.6K
09:05 33.79 33.79 33.60 33.60 1.3K
09:10 33.68 33.68 33.43 33.43 2.7K
09:15 33.55 33.59 33.55 33.59 1.1K
09:20 33.55 33.56 33.55 33.56 0.3K
09:25 33.57 33.60 33.55 33.60 0.3K
09:30 33.54 33.61 33.54 33.61 0.4K
09:35 33.60 33.62 33.59 33.59 1.7K
09:40 33.60 33.63 33.60 33.61 0.5K
09:45 33.59 33.59 33.53 33.53 1.4K
09:50 33.50 33.50 33.50 33.50 0.2K
09:55 33.48 33.48 33.43 33.46 0.3K
10:00 33.53 33.53 33.53 33.53 0.4K
10:05 33.57 33.57 33.53 33.55 1.5K
10:10 33.55 33.55 33.50 33.50 1.3K
10:15 33.48 33.48 33.47 33.47 0.1K
10:20 33.48 33.48 33.48 33.48 0.9K
10:25 33.51 33.51 33.51 33.51 0.1K
10:30 33.49 33.49 33.49 33.49 0.1K
10:35 33.49 33.49 33.47 33.47 0.6K
10:40 33.49 33.50 33.46 33.50 1.3K
10:50 33.47 33.47 33.44 33.44 0.3K
10:55 33.44 33.48 33.44 33.46 0.5K
11:00 33.45 33.46 33.44 33.44 0.8K
11:05 33.45 33.48 33.43 33.48 1.3K
11:10 33.47 33.50 33.46 33.49 0.4K
11:15 33.50 33.50 33.50 33.50 0.0K
11:20 33.49 33.49 33.49 33.49 0.1K
11:25 33.53 33.53 33.53 33.53 0.0K
11:30 33.53 33.53 33.53 33.53 0.4K
11:35 33.50 33.50 33.48 33.48 0.3K
11:40 33.48 33.48 33.47 33.47 0.5K
11:45 33.50 33.57 33.50 33.57 1.1K
11:50 33.58 33.58 33.51 33.51 0.5K
11:55 33.51 33.52 33.51 33.52 0.3K
12:00 33.52 33.53 33.50 33.50 0.2K
12:05 33.51 33.51 33.51 33.51 0.4K
12:10 33.52 33.53 33.50 33.53 0.1K
12:15 33.50 33.51 33.50 33.51 0.1K
12:20 33.58 33.58 33.57 33.57 0.2K
12:25 33.53 33.53 33.52 33.52 2.0K
12:35 33.51 33.53 33.50 33.53 1.4K
12:40 33.52 33.52 33.50 33.50 0.0K
12:50 33.50 33.51 33.50 33.51 0.8K
12:55 33.45 33.49 33.45 33.49 1.3K
13:00 33.61 33.61 33.61 33.61 0.0K
13:05 33.53 33.53 33.50 33.50 0.1K
13:10 33.51 33.51 33.51 33.51 0.5K
13:15 33.51 33.51 33.51 33.51 0.2K
13:20 33.45 33.45 33.43 33.43 1.0K
13:30 33.44 33.44 33.44 33.44 0.0K
13:35 33.45 33.45 33.44 33.44 0.1K
13:45 33.44 33.44 33.44 33.44 0.0K
13:50 33.48 33.48 33.46 33.46 0.6K
13:55 33.47 33.47 33.47 33.47 0.0K
14:00 33.44 33.44 33.41 33.41 0.3K
14:05 33.42 33.43 33.42 33.43 0.1K
14:10 33.42 33.42 33.37 33.37 0.2K
14:15 33.38 33.38 33.38 33.38 0.3K
14:20 33.36 33.36 33.35 33.36 0.0K
14:25 33.36 33.38 33.35 33.38 1.1K
14:35 33.37 33.37 33.36 33.37 0.1K
14:40 33.34 33.34 33.34 33.34 0.0K
14:45 33.34 33.34 33.33 33.33 0.9K
14:50 33.37 33.37 33.37 33.37 0.5K
14:55 33.37 33.40 33.37 33.39 0.7K
15:00 33.39 33.39 33.36 33.36 0.0K
15:05 33.33 33.34 33.31 33.31 1.1K
15:10 33.33 33.33 33.31 33.31 0.3K
15:15 33.31 33.32 33.31 33.31 0.2K
15:20 33.34 33.35 33.34 33.35 1.1K
15:25 33.31 33.31 33.31 33.31 0.1K
15:30 33.29 33.36 33.29 33.36 0.5K
15:35 33.37 33.37 33.34 33.35 0.3K
15:40 33.34 33.35 33.34 33.35 0.1K
15:45 33.34 33.34 33.31 33.31 0.1K
15:50 33.32 33.33 33.29 33.29 0.4K
15:55 33.31 33.31 33.31 33.31 0.0K
16:00 33.31 33.31 33.28 33.28 1.0K
16:05 33.30 33.30 33.30 33.30 0.2K
16:10 33.30 33.30 33.30 33.30 0.4K
16:15 33.27 33.27 33.20 33.20 0.7K
16:20 33.23 33.24 33.23 33.24 0.1K
16:25 33.22 33.22 33.22 33.22 0.0K
16:30 33.20 33.20 33.17 33.17 0.2K
16:35 33.19 33.19 33.19 33.19 0.0K
16:40 33.19 33.19 33.19 33.19 0.0K
16:45 33.18 33.19 33.18 33.19 0.1K
16:50 33.20 33.20 33.20 33.20 0.0K
17:05 33.15 33.15 33.15 33.15 0.1K
17:10 33.13 33.13 33.11 33.11 0.0K
17:15 33.10 33.11 33.08 33.08 0.4K
17:20 33.09 33.09 33.08 33.08 0.2K
17:25 33.11 33.13 33.09 33.09 0.2K
17:35 33.11 33.11 33.11 33.11 0.3K
17:40 33.11 33.11 33.11 33.11 0.2K
17:50 33.11 33.11 33.11 33.11 0.4K
17:55 33.11 33.11 33.11 33.11 0.1K
18:00 33.11 33.11 33.11 33.11 0.5K
18:05 33.16 33.16 33.11 33.11 0.5K
18:10 33.15 33.19 33.15 33.19 0.3K
18:15 33.14 33.14 33.10 33.10 2.4K
18:25 33.01 33.01 33.01 33.01 0.2K
18:30 33.01 33.01 33.01 33.01 0.1K
18:35 33.16 33.16 33.16 33.16 0.1K
18:40 33.20 33.20 33.20 33.20 0.0K
18:50 33.20 33.20 33.20 33.20 0.1K
18:55 33.04 33.04 33.04 33.04 0.0K
19:05 33.21 33.22 33.21 33.22 0.2K
19:10 33.22 33.22 33.22 33.22 0.0K
19:20 33.20 33.20 33.16 33.16 0.1K
19:25 33.17 33.17 33.17 33.17 0.0K
19:30 33.06 33.06 33.06 33.06 0.0K
19:35 33.15 33.15 33.15 33.15 0.0K
19:40 33.16 33.16 33.06 33.06 0.1K
19:45 33.04 33.13 33.04 33.04 0.5K
19:50 33.13 33.13 33.13 33.13 0.1K
20:00 33.04 33.07 33.04 33.07 0.8K
20:05 33.04 33.09 33.04 33.09 0.1K
20:10 33.04 33.04 33.04 33.04 0.1K
20:15 33.07 33.08 33.07 33.08 0.2K
20:20 33.08 33.08 33.08 33.08 0.0K
20:30 33.04 33.04 33.04 33.04 0.0K
20:40 33.04 33.04 33.04 33.04 0.0K
20:45 33.04 33.04 33.04 33.04 0.0K
20:50 33.04 33.04 33.04 33.04 0.0K
21:00 33.04 33.04 33.04 33.04 0.2K
21:05 33.10 33.10 33.10 33.10 0.8K
21:10 33.18 33.18 33.18 33.18 0.0K
21:15 33.18 33.18 33.18 33.18 0.1K
21:20 33.18 33.18 33.18 33.18 0.1K
21:25 33.18 33.18 33.18 33.18 0.1K
21:30 33.10 33.10 33.10 33.10 0.0K
21:35 33.18 33.18 33.17 33.17 0.1K
21:45 33.19 33.19 33.19 33.19 0.0K
21:55 33.22 33.22 33.22 33.22 0.5K
22:00 33.22 33.22 33.22 33.22 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 33.40 33.61 33.18 33.54 0.0M
2025-09-29 33.41 33.67 33.16 33.37 0.0M
2025-09-26 33.20 33.29 33.02 33.29 0.0M
2025-09-25 33.40 34.00 33.01 33.22 0.1M
2025-09-24 33.10 33.68 32.77 33.36 0.1M
2025-09-23 32.47 33.29 32.31 32.96 0.3M
2025-09-22 33.97 34.09 31.93 32.43 0.4M
2025-09-19 35.21 35.60 34.20 34.20 0.1M
2025-09-18 35.75 36.08 35.02 35.20 0.1M
2025-09-17 36.24 36.24 35.54 35.95 0.0M
2025-09-16 36.12 36.49 35.80 36.28 0.0M
2025-09-15 36.00 36.60 36.00 36.17 0.0M
2025-09-12 36.69 36.69 35.85 36.30 0.0M
2025-09-11 35.84 36.69 35.81 36.61 0.0M
2025-09-10 36.21 36.51 35.84 35.86 0.0M
2025-09-09 36.24 36.61 35.90 36.21 0.0M
2025-09-08 36.16 36.45 35.98 36.42 0.0M
2025-09-05 35.68 36.33 35.67 36.29 0.1M
2025-09-04 35.97 36.03 35.36 35.66 0.1M
2025-09-03 35.83 36.18 35.81 36.07 0.0M
2025-09-02 36.30 36.50 35.77 36.16 0.0M
2025-09-01 36.50 36.70 36.29 36.44 0.0M
2025-08-29 36.74 36.74 36.00 36.20 0.0M
2025-08-28 36.81 37.44 36.60 36.78 0.0M
2025-08-27 37.46 37.77 36.81 36.81 0.0M
2025-08-26 37.38 37.85 37.38 37.39 0.0M
2025-08-25 37.54 37.81 37.38 37.41 0.0M
2025-08-22 37.17 37.90 37.17 37.59 0.1M
2025-08-21 37.20 37.37 36.93 37.18 0.0M
2025-08-20 36.98 37.34 36.75 37.06 0.0M
2025-08-19 36.31 37.20 36.31 36.99 0.0M
2025-08-18 36.54 36.79 36.24 36.40 0.0M
2025-08-15 36.58 37.05 36.54 36.54 0.0M
2025-08-14 36.60 36.83 36.31 36.48 0.0M
2025-08-13 36.32 36.79 35.85 36.79 0.1M
2025-08-12 36.21 36.54 36.12 36.32 0.0M
2025-08-11 35.93 36.35 35.81 36.21 0.0M
2025-08-08 35.44 36.05 35.15 35.69 0.0M
2025-08-07 35.14 35.78 34.84 35.06 0.0M
2025-08-06 34.93 35.35 34.82 34.88 0.0M
2025-08-05 34.39 34.94 34.21 34.64 0.0M
2025-08-04 34.99 34.99 33.88 34.39 0.0M
2025-08-01 35.15 35.19 34.51 34.53 0.0M
2025-07-31 35.56 35.64 35.18 35.20 0.0M
2025-07-30 36.03 36.30 35.18 35.46 0.1M
2025-07-29 36.19 36.46 35.89 35.96 0.0M
2025-07-28 37.39 38.09 36.21 36.44 0.2M
2025-07-25 35.99 37.05 34.66 36.99 0.1M
2025-07-24 36.41 36.75 35.80 35.99 0.1M
2025-07-23 34.51 36.43 34.51 36.25 0.2M
2025-07-22 34.01 34.34 33.95 34.14 0.0M
2025-07-21 34.01 34.44 33.84 34.19 0.0M
2025-07-18 34.26 34.40 33.87 33.95 0.0M
2025-07-17 34.31 34.50 33.98 34.18 0.0M
2025-07-16 34.36 34.46 33.93 34.37 0.0M
2025-07-15 34.26 34.75 34.26 34.51 0.0M
2025-07-14 34.29 34.69 34.11 34.54 0.1M
2025-07-11 34.74 34.98 34.39 34.64 0.0M
2025-07-10 34.01 34.82 33.91 34.60 0.0M
2025-07-09 33.91 34.48 33.89 34.10 0.0M
2025-07-08 33.72 34.33 33.49 33.90 0.1M
2025-07-07 33.89 34.09 33.48 33.48 0.0M
2025-07-04 34.17 34.23 33.61 33.76 0.0M
2025-07-03 34.11 34.60 34.10 34.37 0.0M
2025-07-02 33.81 34.50 33.81 34.30 0.0M
2025-07-01 33.63 33.89 33.15 33.77 0.0M
2025-06-30 34.29 34.39 33.54 33.58 0.1M
2025-06-27 33.13 34.52 33.05 34.11 0.1M
2025-06-26 33.53 33.75 32.98 33.04 0.0M
2025-06-25 33.71 33.94 33.20 33.20 0.0M
2025-06-24 33.49 33.96 33.35 33.62 0.0M
2025-06-23 32.99 33.30 32.81 33.26 0.0M
2025-06-20 33.12 33.60 33.01 33.27 0.0M
2025-06-19 32.97 33.12 32.83 32.93 0.0M
2025-06-18 33.01 33.48 32.84 33.00 0.1M
2025-06-17 33.57 33.83 33.00 33.00 0.0M
2025-06-16 33.68 34.00 33.56 33.81 0.0M
2025-06-13 33.90 34.06 33.50 33.83 0.1M
2025-06-12 34.45 34.54 33.92 34.35 0.0M
2025-06-11 34.82 35.04 34.41 34.45 0.0M
2025-06-10 34.36 34.90 34.21 34.70 0.0M
2025-06-09 34.11 34.48 34.00 34.48 0.0M
2025-06-06 34.39 34.73 34.10 34.10 0.1M
2025-06-05 34.18 34.65 34.14 34.16 0.0M
2025-06-04 34.28 34.55 34.02 34.34 0.0M
2025-06-03 34.43 34.51 33.93 34.41 0.1M
2025-06-02 35.01 35.09 34.22 34.37 0.1M
2025-05-30 35.37 35.68 35.03 35.15 0.0M
2025-05-29 35.72 35.99 35.27 35.53 0.0M
2025-05-28 35.09 35.82 35.02 35.21 0.1M
2025-05-27 35.38 35.45 35.00 35.30 0.1M
2025-05-26 35.23 35.51 35.04 35.39 0.1M
2025-05-23 37.34 37.57 35.91 36.50 0.2M
2025-05-22 37.41 37.79 37.06 37.50 0.1M
2025-05-21 38.01 38.06 37.36 37.41 0.1M
2025-05-20 37.50 38.13 37.08 37.95 0.1M
2025-05-19 37.92 38.30 37.05 37.55 0.1M
2025-05-16 38.13 38.33 37.83 38.01 0.1M
2025-05-15 38.08 38.40 37.84 37.88 0.1M
2025-05-14 38.22 38.66 37.89 38.47 0.1M
2025-05-13 37.31 38.24 37.31 37.91 0.1M
2025-05-12 37.66 38.47 37.08 37.58 0.1M
2025-05-09 36.99 37.70 36.97 37.37 0.0M
2025-05-08 36.81 37.37 36.61 37.21 0.0M
2025-05-07 36.69 37.13 36.50 36.85 0.1M
2025-05-06 36.46 36.76 35.99 36.75 0.0M
2025-05-05 36.75 36.97 36.31 36.52 0.0M
2025-05-02 36.31 37.07 36.16 36.87 0.0M
2025-04-30 36.74 37.21 35.96 36.54 0.0M
2025-04-29 36.02 37.10 35.40 36.80 0.1M
2025-04-28 36.68 37.15 35.70 36.40 0.1M
2025-04-25 36.27 36.64 35.99 36.51 0.1M
2025-04-24 35.56 36.13 35.11 36.05 0.0M
2025-04-23 35.26 35.74 35.09 35.41 0.1M
2025-04-22 33.75 34.99 33.51 34.99 0.0M
2025-04-17 33.43 34.09 33.16 33.74 0.1M
2025-04-16 33.45 33.51 32.86 32.94 0.0M
2025-04-15 33.50 33.88 33.35 33.49 0.1M
2025-04-14 33.15 33.40 32.55 33.40 0.1M
2025-04-11 32.22 33.05 31.77 32.94 0.1M
2025-04-10 34.00 34.10 31.17 32.09 0.1M
2025-04-09 30.98 34.40 30.81 34.40 0.2M
2025-04-08 33.03 33.31 31.01 31.46 0.1M
2025-04-07 31.88 33.63 30.52 32.56 0.2M
2025-04-04 33.45 33.80 31.96 32.49 0.2M
2025-04-03 33.99 34.30 32.99 33.45 0.2M
2025-04-02 34.21 34.75 33.93 34.50 0.1M
2025-04-01 34.89 34.99 34.21 34.43 0.1M
2025-03-31 35.64 35.65 34.15 34.80 0.2M
2025-03-28 36.16 36.68 35.57 35.64 0.1M
2025-03-27 37.01 37.14 35.90 36.24 0.2M
2025-03-26 37.67 38.13 37.14 37.23 0.1M
2025-03-25 37.38 38.08 37.38 38.01 0.0M
2025-03-24 37.53 37.98 37.31 37.39 0.0M
2025-03-21 37.63 37.74 36.95 37.42 0.1M
2025-03-20 39.09 39.14 37.44 37.63 0.1M
2025-03-19 39.45 39.45 38.38 38.80 0.2M
2025-03-18 38.31 39.36 38.30 39.36 0.1M
2025-03-17 38.40 39.05 38.07 38.50 0.1M
2025-03-14 38.10 38.70 37.56 38.22 0.1M
2025-03-13 38.60 38.72 37.75 38.21 0.1M
2025-03-12 39.21 39.36 37.96 38.54 0.1M
2025-03-11 39.54 40.37 38.31 38.85 0.1M
2025-03-10 38.43 40.00 38.12 39.33 0.1M
2025-03-07 38.81 39.19 38.34 38.77 0.0M
2025-03-06 38.03 39.22 38.03 38.88 0.1M
2025-03-05 38.22 38.88 37.70 38.10 0.1M
2025-03-04 38.29 38.30 37.01 37.88 0.1M
2025-03-03 37.52 39.87 37.35 38.13 0.1M
2025-02-28 37.39 37.80 37.21 37.40 0.1M
2025-02-27 38.74 38.74 37.40 37.51 0.1M
2025-02-26 38.81 39.38 38.51 38.80 0.1M
2025-02-25 37.59 38.91 37.40 38.47 0.1M
2025-02-24 37.15 37.86 36.78 37.63 0.1M
2025-02-21 36.69 37.11 36.50 36.93 0.1M
2025-02-20 36.94 37.18 36.52 36.63 0.1M
2025-02-19 37.90 37.97 36.77 36.86 0.1M
2025-02-18 38.24 38.32 37.71 38.09 0.0M
2025-02-17 38.19 38.31 37.96 38.05 0.1M
2025-02-14 37.61 38.47 37.43 38.26 0.1M
2025-02-13 36.81 38.15 36.69 37.64 0.1M
2025-02-12 36.28 36.66 36.12 36.56 0.0M
2025-02-11 36.85 36.89 36.01 36.30 0.1M
2025-02-10 36.71 37.07 36.57 36.76 0.1M
2025-02-07 36.99 37.55 36.48 36.68 0.1M
2025-02-06 37.01 37.60 36.66 37.40 0.0M
2025-02-05 37.29 37.50 36.49 37.07 0.0M
2025-02-04 37.68 37.75 37.01 37.12 0.0M
2025-02-03 37.19 37.73 36.29 37.46 0.1M
2025-01-31 37.74 38.24 37.74 37.89 0.0M
2025-01-30 37.68 38.07 37.51 37.77 0.0M
2025-01-29 37.81 38.04 37.49 37.66 0.0M
2025-01-28 37.83 38.13 37.51 37.74 0.0M
2025-01-27 37.07 37.99 36.99 37.94 0.1M
2025-01-24 37.08 37.95 36.99 37.11 0.1M
2025-01-23 36.80 37.21 36.70 37.19 0.1M
2025-01-22 36.89 37.04 36.60 36.79 0.0M
2025-01-21 37.11 37.27 36.68 37.27 0.0M
2025-01-20 36.39 37.50 36.24 36.86 0.1M
2025-01-17 36.52 36.81 36.27 36.44 0.0M
2025-01-16 36.47 36.90 36.18 36.19 0.0M
2025-01-15 35.86 36.61 35.76 36.48 0.0M
2025-01-14 35.59 36.25 35.30 35.87 0.0M
2025-01-13 35.58 36.30 35.51 36.07 0.0M
2025-01-10 35.74 36.33 35.20 35.85 0.0M
2025-01-09 35.97 36.07 35.30 35.74 0.0M
2025-01-08 36.60 36.65 35.92 36.15 0.1M
2025-01-07 36.50 36.81 36.36 36.61 0.0M
2025-01-06 35.81 37.49 35.80 36.50 0.1M
2025-01-03 36.33 36.41 35.80 36.13 0.0M
2025-01-02 36.40 36.54 35.79 36.03 0.1M