Rtx Corp

RTX
🏛️ 德国 →
139.06
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 135.64 135.64 135.64 135.64 0.0K
08:30 134.86 135.86 134.86 135.86 0.0K
08:50 134.76 134.76 134.76 134.76 0.0K
08:55 134.86 134.86 134.86 134.86 0.0K
09:00 135.00 135.00 135.00 135.00 0.0K
09:25 135.02 135.02 135.02 135.02 0.0K
09:30 135.70 135.70 135.70 135.70 0.0K
09:45 135.02 135.02 135.02 135.02 0.0K
09:55 135.04 135.04 135.04 135.04 0.0K
10:15 135.34 135.34 135.34 135.34 0.0K
10:30 135.04 135.04 135.04 135.04 0.0K
10:45 135.04 135.04 135.04 135.04 0.0K
10:50 135.04 135.04 135.04 135.04 0.0K
11:10 135.04 135.04 135.04 135.04 0.0K
11:15 135.04 135.34 135.04 135.34 0.0K
11:25 135.34 135.34 135.04 135.04 0.0K
11:45 135.04 135.04 135.04 135.04 0.0K
11:50 135.04 135.04 135.04 135.04 0.0K
11:55 135.08 135.08 135.08 135.08 0.0K
12:00 135.06 135.60 135.06 135.60 0.1K
12:05 135.04 135.04 134.84 134.84 0.4K
12:10 135.30 135.40 135.30 135.40 0.1K
12:40 135.04 135.04 135.04 135.04 0.0K
13:05 135.22 135.22 135.22 135.22 0.1K
13:10 134.98 134.98 134.98 134.98 0.2K
13:15 134.84 134.84 134.72 134.72 0.2K
13:20 134.72 134.72 134.72 134.72 0.0K
13:30 134.96 135.02 134.96 135.02 0.1K
13:35 134.72 134.98 134.72 134.98 0.0K
13:50 134.70 134.70 134.70 134.70 0.0K
13:55 134.70 134.70 134.70 134.70 0.0K
14:00 135.10 135.10 134.94 134.94 0.2K
14:05 135.26 135.26 135.26 135.26 0.1K
14:10 134.94 134.94 134.94 134.94 0.0K
14:25 135.02 135.02 135.02 135.02 0.0K
15:00 135.02 135.02 135.02 135.02 0.0K
15:20 135.32 135.32 135.32 135.32 0.0K
15:25 135.02 135.02 135.02 135.02 0.0K
15:30 135.18 135.40 135.16 135.40 0.0K
15:35 135.72 135.72 135.72 135.72 0.0K
15:40 135.90 135.90 135.90 135.90 0.1K
16:00 136.10 136.10 136.10 136.10 0.0K
16:10 136.26 136.50 136.26 136.50 0.1K
16:15 136.30 136.30 136.28 136.28 0.2K
16:25 136.62 136.82 136.62 136.82 0.0K
16:35 136.52 136.52 136.32 136.32 0.1K
17:10 135.90 135.90 135.90 135.90 0.0K
17:15 135.86 135.86 135.86 135.86 0.0K
17:25 135.90 135.90 135.90 135.90 0.0K
17:35 135.86 135.86 135.86 135.86 0.1K
17:55 135.00 135.00 135.00 135.00 0.0K
18:35 134.82 134.82 134.82 134.82 0.0K
19:25 134.86 134.86 134.86 134.86 0.0K
19:30 134.78 134.78 134.78 134.78 0.0K
19:35 134.78 134.78 134.78 134.78 0.0K
20:35 135.30 135.30 135.30 135.30 0.0K
22:00 135.30 135.30 135.30 135.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 140.86 143.14 139.00 139.06 0.0M
2025-09-26 137.92 141.08 137.04 139.38 0.0M
2025-09-25 137.98 138.90 136.96 137.70 0.0M
2025-09-24 136.78 138.80 135.68 137.80 0.0M
2025-09-23 135.64 136.82 134.70 135.30 0.0M
2025-09-22 135.76 135.76 133.04 135.40 0.0M
2025-09-19 133.90 135.00 133.30 134.56 0.0M
2025-09-18 134.52 135.00 133.18 134.18 0.0M
2025-09-17 133.22 134.56 133.02 133.74 0.0M
2025-09-16 134.98 135.14 133.02 133.98 0.0M
2025-09-15 133.30 134.22 132.14 134.22 0.0M
2025-09-12 134.70 134.98 132.40 132.74 0.0M
2025-09-11 132.08 134.60 132.04 134.30 0.0M
2025-09-10 129.00 132.46 128.40 132.46 0.0M
2025-09-09 131.44 131.80 128.58 130.00 0.0M
2025-09-08 135.00 135.40 130.58 130.94 0.0M
2025-09-05 136.56 136.56 132.60 134.08 0.0M
2025-09-04 135.02 136.58 134.76 136.26 0.0M
2025-09-03 134.94 135.68 134.04 135.12 0.0M
2025-09-02 137.92 137.92 134.76 135.48 0.0M
2025-09-01 135.92 139.10 134.84 135.00 0.0M
2025-08-29 136.98 138.48 135.58 135.58 0.0M
2025-08-28 137.94 138.22 136.18 137.10 0.0M
2025-08-27 137.48 138.04 136.76 137.46 0.0M
2025-08-26 134.98 137.02 133.56 137.02 0.0M
2025-08-25 133.36 134.98 133.04 134.74 0.0M
2025-08-22 135.16 135.68 133.24 133.48 0.0M
2025-08-21 136.78 136.78 134.02 134.82 0.0M
2025-08-20 132.36 134.88 131.24 134.30 0.0M
2025-08-19 132.70 133.62 131.50 132.00 0.0M
2025-08-18 130.92 133.74 130.92 133.40 0.0M
2025-08-15 132.60 133.54 131.02 131.48 0.0M
2025-08-14 133.44 134.08 131.78 132.72 0.0M
2025-08-13 133.56 133.64 130.60 132.22 0.0M
2025-08-12 133.00 133.82 131.02 133.16 0.0M
2025-08-11 134.20 134.34 131.12 133.26 0.0M
2025-08-08 133.34 135.00 132.88 133.26 0.0M
2025-08-07 133.02 134.58 131.46 133.16 0.0M
2025-08-06 134.80 135.74 133.86 134.10 0.0M
2025-08-05 136.86 137.98 134.38 135.08 0.0M
2025-08-04 136.88 137.40 135.40 136.12 0.0M
2025-08-01 138.00 138.50 133.28 135.84 0.0M
2025-07-31 138.64 138.66 137.26 137.94 0.0M
2025-07-30 136.40 138.70 135.80 138.10 0.0M
2025-07-29 135.84 137.46 134.98 135.60 0.0M
2025-07-28 134.00 136.36 133.56 134.56 0.0M
2025-07-25 132.82 133.98 131.66 133.90 0.0M
2025-07-24 132.74 133.98 131.86 132.22 0.0M
2025-07-23 127.94 132.78 126.96 132.78 0.0M
2025-07-22 129.24 131.18 123.02 127.00 0.0M
2025-07-21 131.66 132.52 129.72 129.86 0.0M
2025-07-18 131.10 131.66 130.00 130.58 0.0M
2025-07-17 129.48 131.22 129.14 131.02 0.0M
2025-07-16 128.28 129.22 126.88 129.04 0.0M
2025-07-15 129.80 129.80 128.02 128.42 0.0M
2025-07-14 125.92 128.26 125.02 128.22 0.0M
2025-07-11 125.82 125.88 124.54 125.82 0.0M
2025-07-10 124.76 125.58 124.30 125.18 0.0M
2025-07-09 123.86 124.98 123.12 124.92 0.0M
2025-07-08 124.60 124.98 122.48 123.68 0.0M
2025-07-07 125.22 125.22 123.48 123.82 0.0M
2025-07-04 125.58 125.98 123.20 125.18 0.0M
2025-07-03 123.00 125.00 122.36 124.98 0.0M
2025-07-02 122.84 123.44 121.50 122.30 0.0M
2025-07-01 123.72 124.06 121.44 122.44 0.0M
2025-06-30 124.22 124.94 123.02 123.86 0.0M
2025-06-27 121.82 123.64 121.02 123.64 0.0M
2025-06-26 121.54 122.58 119.02 121.78 0.0M
2025-06-25 122.70 123.12 120.82 121.00 0.0M
2025-06-24 126.20 126.20 120.82 122.30 0.0M
2025-06-23 129.40 130.60 125.52 126.00 0.0M
2025-06-20 128.82 128.82 125.12 127.32 0.0M
2025-06-19 127.30 130.98 127.12 129.32 0.0M
2025-06-18 130.54 130.54 127.22 127.30 0.0M
2025-06-17 128.70 129.88 126.50 129.50 0.0M
2025-06-16 129.00 129.00 125.26 126.84 0.0M
2025-06-13 127.20 131.98 123.76 126.20 0.0M
2025-06-12 123.24 123.38 120.00 121.58 0.0M
2025-06-11 121.50 123.04 118.14 123.04 0.0M
2025-06-10 123.58 124.42 120.88 120.88 0.0M
2025-06-09 122.46 122.92 121.42 122.24 0.0M
2025-06-06 121.56 123.50 121.56 122.00 0.0M
2025-06-05 120.96 121.82 120.44 121.58 0.0M
2025-06-04 120.54 122.00 120.50 121.20 0.0M
2025-06-03 120.46 121.80 119.36 121.14 0.0M
2025-06-02 119.06 120.70 118.48 120.22 0.0M
2025-05-30 119.36 120.78 117.42 120.78 0.0M
2025-05-29 118.98 119.58 117.50 117.76 0.0M
2025-05-28 119.02 119.32 116.50 117.38 0.0M
2025-05-27 117.32 119.52 116.60 118.22 0.0M
2025-05-26 117.18 119.18 116.52 118.76 0.0M
2025-05-23 117.88 120.14 116.02 116.02 0.0M
2025-05-22 119.58 120.44 118.38 119.66 0.0M
2025-05-21 122.22 123.72 119.24 119.56 0.0M
2025-05-20 122.38 122.84 120.36 121.26 0.0M
2025-05-19 120.96 122.98 119.48 122.08 0.0M
2025-05-16 121.24 122.50 120.12 121.14 0.0M
2025-05-15 117.30 120.62 116.30 120.62 0.0M
2025-05-14 116.92 117.68 115.02 117.46 0.0M
2025-05-13 117.70 118.40 116.72 116.84 0.0M
2025-05-12 116.02 117.48 115.00 117.40 0.0M
2025-05-09 115.04 115.50 112.08 114.60 0.0M
2025-05-08 112.36 116.18 112.36 115.26 0.0M
2025-05-07 113.98 114.22 112.38 113.30 0.0M
2025-05-06 112.94 113.88 111.86 112.68 0.0M
2025-05-05 113.84 115.10 113.30 114.00 0.0M
2025-05-02 112.42 115.78 112.38 115.78 0.0M
2025-04-30 109.94 111.40 108.86 110.92 0.0M
2025-04-29 109.88 110.74 108.04 110.74 0.0M
2025-04-28 109.12 111.66 108.46 108.98 0.0M
2025-04-25 107.94 110.02 107.02 110.02 0.0M
2025-04-24 105.42 107.24 104.20 107.24 0.0M
2025-04-23 101.98 107.66 101.42 106.14 0.0M
2025-04-22 109.34 112.00 98.51 99.91 0.0M
2025-04-17 113.84 117.00 112.66 113.80 0.0M
2025-04-16 113.56 114.70 112.60 113.64 0.0M
2025-04-15 114.00 114.98 113.00 114.30 0.0M
2025-04-14 113.64 114.94 112.50 114.10 0.0M
2025-04-11 112.56 114.04 110.02 113.18 0.0M
2025-04-10 115.68 119.68 111.52 114.00 0.0M
2025-04-09 106.92 117.00 106.16 117.00 0.0M
2025-04-08 108.54 114.98 107.80 109.60 0.0M
2025-04-07 106.50 108.92 93.61 107.14 0.0M
2025-04-04 116.66 117.76 107.16 107.16 0.0M
2025-04-03 119.28 120.12 115.02 118.16 0.0M
2025-04-02 123.24 123.40 121.50 122.44 0.0M
2025-04-01 122.74 123.18 121.88 123.16 0.0M
2025-03-31 120.44 123.22 120.42 123.22 0.0M
2025-03-28 123.30 124.22 121.74 122.14 0.0M
2025-03-27 124.64 125.40 123.18 123.18 0.0M
2025-03-26 125.04 126.50 124.64 124.82 0.0M
2025-03-25 124.20 125.98 124.20 125.98 0.0M
2025-03-24 122.36 125.04 122.02 124.40 0.0M
2025-03-21 124.38 124.78 122.02 122.80 0.0M
2025-03-20 124.16 125.50 123.38 123.54 0.0M
2025-03-19 121.88 124.62 121.88 124.54 0.0M
2025-03-18 121.28 121.92 120.50 121.60 0.0M
2025-03-17 119.52 121.56 118.58 121.26 0.0M
2025-03-14 119.12 120.18 117.86 119.72 0.0M
2025-03-13 117.58 119.46 116.50 118.74 0.0M
2025-03-12 117.44 119.00 116.58 117.70 0.0M
2025-03-11 118.76 118.76 116.06 117.02 0.0M
2025-03-10 117.62 119.60 116.50 118.84 0.0M
2025-03-07 119.66 119.66 116.34 117.50 0.0M
2025-03-06 120.32 120.82 116.44 119.20 0.0M
2025-03-05 121.94 126.00 119.24 120.14 0.0M
2025-03-04 127.48 129.12 121.50 121.50 0.0M
2025-03-03 130.00 135.00 126.74 127.64 0.0M
2025-02-28 125.82 127.88 125.02 127.88 0.0M
2025-02-27 121.98 125.84 120.68 125.44 0.0M
2025-02-26 121.98 122.28 120.52 121.74 0.0M
2025-02-25 120.24 121.68 119.14 120.80 0.0M
2025-02-24 117.34 120.54 116.02 119.88 0.0M
2025-02-21 119.08 119.88 117.16 117.52 0.0M
2025-02-20 120.48 121.50 117.70 118.84 0.0M
2025-02-19 118.86 121.68 117.82 120.60 0.0M
2025-02-18 120.94 120.94 117.52 118.58 0.0M
2025-02-17 117.00 125.00 116.04 119.98 0.0M
2025-02-14 120.02 120.46 116.12 116.80 0.0M
2025-02-13 120.90 122.50 120.40 120.46 0.0M
2025-02-12 124.16 125.90 121.56 121.96 0.0M
2025-02-11 124.66 125.82 123.76 124.46 0.0M
2025-02-10 124.92 125.06 122.88 123.98 0.0M
2025-02-07 123.60 125.34 122.82 123.84 0.0M
2025-02-06 124.90 126.12 123.14 123.84 0.0M
2025-02-05 122.86 124.74 121.22 124.30 0.0M
2025-02-04 126.02 126.82 123.50 123.78 0.0M
2025-02-03 125.38 127.00 124.12 126.58 0.0M
2025-01-31 124.80 125.42 123.20 124.46 0.0M
2025-01-30 120.74 124.24 120.32 124.24 0.0M
2025-01-29 123.44 125.62 120.10 120.36 0.0M
2025-01-28 120.14 126.86 117.50 123.08 0.0M
2025-01-27 120.00 121.50 118.02 119.04 0.0M
2025-01-24 120.28 121.50 119.38 119.38 0.0M
2025-01-23 121.00 121.58 119.22 121.40 0.0M
2025-01-22 121.28 121.28 118.78 119.60 0.0M
2025-01-21 119.46 120.60 118.00 120.50 0.0M
2025-01-20 117.98 119.46 117.02 118.52 0.0M
2025-01-17 117.16 117.98 116.60 117.98 0.0M
2025-01-16 116.00 117.00 115.46 116.32 0.0M
2025-01-15 116.54 117.50 115.06 115.82 0.0M
2025-01-14 115.42 116.00 114.58 115.78 0.0M
2025-01-13 112.96 115.20 111.62 114.96 0.0M
2025-01-10 113.38 114.34 112.00 112.20 0.0M
2025-01-09 112.00 114.92 112.00 113.98 0.0M
2025-01-08 110.14 112.56 110.14 112.56 0.0M
2025-01-07 109.18 110.98 109.06 110.64 0.0M
2025-01-06 111.92 113.14 109.56 109.56 0.0M
2025-01-03 113.48 114.60 112.20 112.64 0.0M
2025-01-02 112.20 113.98 110.76 113.12 0.0M