Rtx Corp

RTX
🏛️ 德国 →
142.40
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 94.20 94.20 93.20 93.20 0.0M
2022-12-29 94.00 94.40 93.00 94.00 0.0M
2022-12-28 94.00 94.60 93.20 94.00 0.0M
2022-12-27 93.80 95.20 93.00 94.00 0.0M
2022-12-23 92.40 93.60 91.20 93.60 0.0M
2022-12-22 94.60 95.00 92.00 92.80 0.0M
2022-12-21 93.20 94.00 92.20 93.80 0.0M
2022-12-20 91.20 93.00 91.20 92.80 0.0M
2022-12-19 93.00 93.40 91.80 92.20 0.0M
2022-12-16 92.80 92.80 90.60 91.40 0.0M
2022-12-15 93.60 94.60 91.80 92.60 0.0M
2022-12-14 94.40 94.80 93.40 93.40 0.0M
2022-12-13 95.00 95.60 93.60 95.00 0.0M
2022-12-12 93.20 94.20 93.20 93.60 0.0M
2022-12-09 94.80 95.20 93.60 93.60 0.0M
2022-12-08 93.80 95.00 93.80 94.40 0.0M
2022-12-07 94.80 94.80 93.20 94.20 0.0M
2022-12-06 96.40 96.40 94.00 94.40 0.0M
2022-12-05 96.20 96.40 94.80 95.80 0.0M
2022-12-02 94.60 96.20 93.40 95.60 0.0M
2022-12-01 95.40 96.00 94.00 94.60 0.0M
2022-11-30 94.60 94.60 93.20 94.40 0.0M
2022-11-29 93.40 94.60 93.20 94.20 0.0M
2022-11-28 95.00 95.20 92.40 93.60 0.0M
2022-11-25 93.40 94.20 93.20 94.20 0.0M
2022-11-24 93.60 94.60 93.00 93.40 0.0M
2022-11-23 93.20 94.40 93.00 93.00 0.0M
2022-11-22 93.40 95.00 93.00 94.20 0.0M
2022-11-21 93.20 94.20 92.40 94.00 0.0M
2022-11-18 91.00 93.20 91.00 93.00 0.0M
2022-11-17 90.20 91.40 90.00 90.60 0.0M
2022-11-16 93.00 93.20 90.80 90.80 0.0M
2022-11-15 90.80 93.20 89.40 92.40 0.0M
2022-11-14 92.00 92.00 90.00 90.00 0.0M
2022-11-11 96.00 96.60 89.80 89.80 0.0M
2022-11-10 95.60 96.40 94.20 96.00 0.0M
2022-11-09 96.20 96.20 95.00 95.20 0.0M
2022-11-08 95.80 96.80 95.00 95.40 0.0M
2022-11-07 96.20 96.40 95.20 95.60 0.0M
2022-11-04 97.60 97.80 94.60 95.20 0.0M
2022-11-03 95.80 98.20 95.40 97.80 0.0M
2022-11-02 96.20 97.20 95.60 95.60 0.0M
2022-11-01 96.00 97.00 96.00 96.40 0.0M
2022-10-31 95.00 96.20 94.60 96.00 0.0M
2022-10-28 91.80 95.60 90.80 95.40 0.0M
2022-10-27 90.20 93.00 89.80 92.60 0.0M
2022-10-26 87.40 91.60 87.40 90.00 0.0M
2022-10-25 91.60 92.20 87.00 88.60 0.0M
2022-10-24 90.40 91.80 89.80 91.20 0.0M
2022-10-21 89.20 90.00 88.40 90.00 0.0M
2022-10-20 89.40 91.00 89.00 89.00 0.0M
2022-10-19 89.80 90.60 88.00 89.40 0.0M
2022-10-18 86.40 89.20 86.40 88.60 0.0M
2022-10-17 85.60 87.20 85.00 86.00 0.0M
2022-10-14 87.40 88.60 84.60 84.80 0.0M
2022-10-13 85.80 86.80 83.60 86.80 0.0M
2022-10-12 87.80 88.00 85.80 85.80 0.0M
2022-10-11 85.80 87.60 85.00 87.00 0.0M
2022-10-10 86.20 88.20 85.60 86.80 0.0M
2022-10-07 86.00 86.20 85.00 86.20 0.0M
2022-10-06 86.00 86.80 85.80 86.00 0.0M
2022-10-05 85.20 87.00 85.20 87.00 0.0M
2022-10-04 85.60 86.00 84.80 85.40 0.0M
2022-10-03 83.40 85.00 83.00 84.80 0.0M
2022-09-30 84.00 85.00 83.80 83.80 0.0M
2022-09-29 85.20 85.60 83.60 84.20 0.0M
2022-09-28 84.60 86.20 83.60 86.00 0.0M
2022-09-27 84.40 85.40 84.00 84.00 0.0M
2022-09-26 84.80 85.20 83.60 84.40 0.0M
2022-09-23 85.60 86.00 83.60 83.60 0.0M
2022-09-22 85.60 86.00 84.40 85.00 0.0M
2022-09-21 86.00 89.80 85.80 85.80 0.0M
2022-09-20 84.80 85.40 84.20 85.20 0.0M
2022-09-19 84.80 85.40 84.20 84.40 0.0M
2022-09-16 85.40 85.80 83.80 85.20 0.0M
2022-09-15 87.00 87.00 86.00 86.20 0.0M
2022-09-14 84.00 86.40 83.60 86.40 0.0M
2022-09-13 87.00 87.00 83.40 84.20 0.0M
2022-09-12 87.20 87.80 86.40 87.20 0.0M
2022-09-09 86.40 87.60 86.20 87.60 0.0M
2022-09-08 88.00 88.00 85.80 86.20 0.0M
2022-09-07 88.00 88.40 86.20 87.60 0.0M
2022-09-06 88.40 89.00 87.20 88.60 0.0M
2022-09-05 89.20 90.00 88.00 89.00 0.0M
2022-09-02 88.40 89.60 87.80 87.80 0.0M
2022-09-01 88.60 90.00 88.00 88.40 0.0M
2022-08-31 91.60 91.80 89.80 89.80 0.0M
2022-08-30 92.60 93.00 90.40 91.20 0.0M
2022-08-29 93.60 93.80 91.40 92.60 0.0M
2022-08-26 96.40 97.20 94.00 94.00 0.0M
2022-08-25 93.40 96.00 93.40 96.00 0.0M
2022-08-24 93.00 94.20 92.60 93.60 0.0M
2022-08-23 92.20 92.80 91.80 92.60 0.0M
2022-08-22 92.40 93.20 92.00 92.80 0.0M
2022-08-19 94.00 94.00 93.00 93.00 0.0M
2022-08-18 92.40 94.00 92.40 94.00 0.0M
2022-08-17 93.20 93.80 92.40 93.20 0.0M
2022-08-16 94.20 95.00 93.40 93.60 0.0M
2022-08-15 92.40 94.60 92.00 94.60 0.0M
2022-08-12 90.20 92.40 90.20 92.40 0.0M
2022-08-11 91.20 91.20 90.00 90.60 0.0M
2022-08-10 89.60 90.60 89.60 90.60 0.0M
2022-08-09 89.80 90.20 88.60 90.00 0.0M
2022-08-08 91.80 92.00 89.40 89.60 0.0M
2022-08-05 90.60 91.20 90.00 91.20 0.0M
2022-08-04 93.20 93.20 91.00 91.00 0.0M
2022-08-03 92.60 93.20 91.00 93.20 0.0M
2022-08-02 90.40 92.80 89.80 92.80 0.0M
2022-08-01 90.60 92.60 90.60 91.00 0.0M
2022-07-29 92.00 92.00 89.40 91.40 0.0M
2022-07-28 87.80 91.20 87.80 91.20 0.0M
2022-07-27 89.60 89.80 88.20 88.80 0.0M
2022-07-26 92.80 93.40 89.20 89.20 0.0M
2022-07-25 92.00 93.40 91.80 92.20 0.0M
2022-07-22 91.60 93.40 91.60 92.20 0.0M
2022-07-21 92.60 93.40 91.40 92.80 0.0M
2022-07-20 91.80 93.20 91.40 93.20 0.0M
2022-07-19 88.40 91.80 86.80 91.80 0.0M
2022-07-18 90.80 91.20 88.60 88.60 0.0M
2022-07-15 89.80 90.40 89.40 90.20 0.0M
2022-07-14 91.20 91.20 89.00 90.00 0.0M
2022-07-13 94.60 94.80 91.80 91.80 0.0M
2022-07-12 93.80 94.40 93.60 94.00 0.0M
2022-07-11 92.40 94.40 92.40 94.00 0.0M
2022-07-08 91.80 94.00 91.60 93.60 0.0M
2022-07-07 92.40 93.00 91.80 92.60 0.0M
2022-07-06 90.00 92.60 90.00 92.20 0.0M
2022-07-05 93.20 94.40 89.60 90.20 0.0M
2022-07-04 91.80 93.20 91.80 92.60 0.0M
2022-07-01 91.20 93.20 91.20 93.00 0.0M
2022-06-30 89.00 91.80 88.40 91.00 0.0M
2022-06-29 89.00 90.60 88.20 89.40 0.0M
2022-06-28 90.00 91.80 89.20 89.20 0.0M
2022-06-27 89.60 89.60 89.00 89.60 0.0M
2022-06-24 87.40 89.40 87.20 89.20 0.0M
2022-06-23 86.00 88.60 86.00 87.00 0.0M
2022-06-22 87.40 88.00 86.60 87.60 0.0M
2022-06-21 85.20 88.40 84.80 88.40 0.0M
2022-06-20 84.40 85.40 84.40 85.40 0.0M
2022-06-17 85.20 86.40 83.80 85.00 0.0M
2022-06-16 88.40 88.40 84.40 84.40 0.0M
2022-06-15 87.40 88.80 87.20 88.60 0.0M
2022-06-14 89.00 89.20 87.40 88.00 0.0M
2022-06-13 89.60 89.60 87.60 88.20 0.0M
2022-06-10 92.00 92.40 89.80 91.00 0.0M
2022-06-09 92.80 93.40 91.40 92.40 0.0M
2022-06-08 94.00 94.40 92.40 92.60 0.0M
2022-06-07 89.60 94.00 89.60 93.80 0.0M
2022-06-06 90.60 90.80 89.80 90.80 0.0M
2022-06-03 89.80 90.20 88.80 89.60 0.0M
2022-06-02 89.20 89.40 88.20 89.40 0.0M
2022-06-01 87.40 89.80 87.40 89.40 0.0M
2022-05-31 89.20 90.40 88.20 89.00 0.0M
2022-05-30 90.60 90.80 89.00 89.20 0.0M
2022-05-27 88.20 90.00 87.80 89.60 0.0M
2022-05-26 87.00 89.40 86.80 89.20 0.0M
2022-05-25 87.20 88.20 86.60 87.80 0.0M
2022-05-24 85.00 86.80 84.00 86.80 0.0M
2022-05-23 86.00 86.20 84.60 86.00 0.0M
2022-05-20 86.40 86.80 84.00 84.40 0.0M
2022-05-19 87.80 87.80 84.60 85.40 0.0M
2022-05-18 90.00 90.40 88.20 88.20 0.0M
2022-05-17 88.40 90.00 88.00 90.00 0.0M
2022-05-16 88.20 89.60 87.60 88.60 0.0M
2022-05-13 88.60 90.20 87.80 88.00 0.0M
2022-05-12 86.00 88.20 85.20 87.80 0.0M
2022-05-11 87.80 89.00 86.20 86.40 0.0M
2022-05-10 87.00 88.60 86.60 87.00 0.0M
2022-05-09 90.20 90.80 86.40 86.80 0.0M
2022-05-06 91.80 92.00 88.60 89.60 0.0M
2022-05-05 92.20 93.00 91.00 91.80 0.0M
2022-05-04 90.60 92.40 89.20 92.20 0.0M
2022-05-03 90.20 91.20 89.20 91.00 0.0M
2022-05-02 90.80 91.20 88.20 89.20 0.0M
2022-04-29 92.40 94.40 89.80 90.00 0.0M
2022-04-28 94.60 95.80 92.40 93.40 0.0M
2022-04-27 93.40 96.60 93.00 93.60 0.0M
2022-04-26 93.20 94.60 90.40 93.60 0.0M
2022-04-25 93.00 93.60 91.20 92.60 0.0M
2022-04-22 93.40 95.00 93.00 93.00 0.0M
2022-04-21 96.60 97.60 93.80 94.00 0.0M
2022-04-20 97.00 97.40 96.20 97.00 0.0M
2022-04-19 98.00 98.80 95.60 97.00 0.0M
2022-04-14 95.00 97.20 94.40 96.40 0.0M
2022-04-13 96.00 96.40 94.80 95.00 0.0M
2022-04-12 93.80 95.80 93.60 94.60 0.0M
2022-04-11 93.40 94.40 91.00 93.80 0.0M
2022-04-08 93.40 94.60 92.40 92.40 0.0M
2022-04-07 90.80 93.20 89.40 93.00 0.0M
2022-04-06 91.00 91.00 90.00 90.40 0.0M
2022-04-05 90.80 91.40 90.20 90.60 0.0M
2022-04-04 91.60 92.00 89.80 90.60 0.0M
2022-04-01 89.60 91.00 89.40 90.60 0.0M
2022-03-31 90.80 91.88 89.84 90.03 0.0M
2022-03-30 91.12 91.58 89.80 90.10 0.0M
2022-03-29 92.44 93.06 89.31 90.81 0.0M
2022-03-28 95.24 95.49 92.10 92.25 0.0M
2022-03-25 92.51 93.58 91.94 93.15 0.0M
2022-03-24 92.33 94.00 91.94 92.55 0.0M
2022-03-23 91.72 93.35 91.21 91.92 0.0M
2022-03-22 91.01 92.02 89.77 91.59 0.0M
2022-03-21 88.40 91.27 88.00 90.91 0.0M
2022-03-18 88.14 88.89 87.09 88.33 0.0M
2022-03-17 86.68 88.17 85.64 88.17 0.0M
2022-03-16 89.81 90.48 85.85 86.66 0.0M
2022-03-15 88.54 89.32 87.55 89.24 0.0M
2022-03-14 89.39 90.07 87.35 88.71 0.0M
2022-03-11 89.89 90.54 89.00 89.00 0.0M
2022-03-10 89.79 90.11 87.59 89.69 0.0M
2022-03-09 87.69 89.08 85.01 89.03 0.0M
2022-03-08 90.32 91.54 86.86 86.86 0.0M
2022-03-07 92.39 94.71 90.84 91.04 0.0M
2022-03-04 91.99 95.00 89.98 91.19 0.1M
2022-03-03 91.05 91.67 89.34 90.17 0.0M
2022-03-02 92.99 94.25 90.01 90.44 0.0M
2022-03-01 92.50 93.75 91.49 92.32 0.0M
2022-02-28 90.10 98.00 88.00 91.83 0.1M
2022-02-25 84.27 87.32 83.80 87.03 0.0M
2022-02-24 80.08 87.30 79.81 84.11 0.0M
2022-02-23 83.18 83.72 81.85 81.97 0.0M
2022-02-22 81.87 84.00 81.50 82.42 0.0M
2022-02-21 83.14 83.85 80.60 80.73 0.0M
2022-02-18 83.00 84.49 82.33 82.53 0.0M
2022-02-17 83.47 84.20 82.28 83.00 0.0M
2022-02-16 83.09 83.65 82.60 83.10 0.0M
2022-02-15 82.92 83.46 82.00 82.50 0.0M
2022-02-14 84.12 85.07 82.70 82.70 0.0M
2022-02-11 82.86 84.39 82.86 84.39 0.0M
2022-02-10 84.09 84.66 82.90 82.90 0.0M
2022-02-09 83.72 84.14 83.17 84.02 0.0M
2022-02-08 81.13 83.32 81.07 83.32 0.0M
2022-02-07 81.27 82.74 80.88 82.20 0.0M
2022-02-04 82.23 82.23 80.37 81.96 0.0M
2022-02-03 80.71 82.12 80.46 81.23 0.0M
2022-02-02 81.05 81.90 79.94 81.90 0.0M
2022-02-01 80.37 80.57 79.50 80.50 0.0M
2022-01-31 81.29 81.59 79.69 80.00 0.0M
2022-01-28 80.45 81.54 78.48 80.19 0.0M
2022-01-27 78.60 81.69 78.60 79.60 0.0M
2022-01-26 80.36 81.46 78.65 78.99 0.0M
2022-01-25 77.27 80.43 73.31 79.81 0.0M
2022-01-24 77.34 77.81 74.87 77.33 0.0M
2022-01-21 77.37 78.10 76.65 76.79 0.0M
2022-01-20 79.66 79.87 78.38 78.38 0.0M
2022-01-19 79.29 80.63 79.29 80.14 0.0M
2022-01-18 81.33 81.33 79.80 79.84 0.0M
2022-01-17 80.92 83.00 80.12 81.39 0.0M
2022-01-14 80.49 80.50 79.50 80.50 0.0M
2022-01-13 79.16 80.51 78.76 80.02 0.0M
2022-01-12 80.31 81.18 79.44 79.56 0.0M
2022-01-11 79.00 80.01 78.86 79.70 0.0M
2022-01-10 79.84 80.31 78.93 79.14 0.0M
2022-01-07 80.01 80.45 79.10 79.73 0.0M
2022-01-06 79.05 80.40 78.78 80.07 0.0M
2022-01-05 79.41 80.50 79.25 80.10 0.0M
2022-01-04 77.37 79.75 76.82 79.75 0.0M
2022-01-03 76.01 77.11 75.50 77.11 0.0M