Rtx Corp

RTX
🏛️ 德国 →
142.52
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
2023-12-29 76.34 76.38 75.60 75.70 0.0M
2023-12-28 76.00 76.34 75.40 76.12 0.0M
2023-12-27 76.02 76.54 75.52 75.52 0.0M
2023-12-22 74.14 76.10 73.88 75.94 0.0M
2023-12-21 74.50 75.44 74.10 74.80 0.0M
2023-12-20 75.42 75.58 74.50 74.78 0.0M
2023-12-19 73.56 75.22 73.46 75.22 0.0M
2023-12-18 73.40 74.56 73.14 74.00 0.0M
2023-12-15 74.10 75.88 73.12 73.18 0.0M
2023-12-14 76.20 76.60 74.06 74.48 0.0M
2023-12-13 74.78 76.56 74.58 76.56 0.0M
2023-12-12 76.28 76.28 72.36 75.32 0.0M
2023-12-11 75.26 76.48 75.26 75.94 0.0M
2023-12-08 75.30 76.40 75.26 75.86 0.0M
2023-12-07 76.52 77.10 75.36 75.36 0.0M
2023-12-06 76.38 77.28 76.26 76.78 0.0M
2023-12-05 76.64 77.30 76.32 76.98 0.0M
2023-12-04 75.92 76.72 75.34 76.60 0.0M
2023-12-01 75.16 75.66 74.02 75.56 0.0M
2023-11-30 74.22 75.00 73.88 74.74 0.0M
2023-11-29 72.74 73.92 72.74 73.78 0.0M
2023-11-28 72.26 73.44 72.24 73.36 0.0M
2023-11-27 73.12 73.16 72.34 72.68 0.0M
2023-11-24 72.66 73.78 72.60 73.30 0.0M
2023-11-23 73.54 73.70 72.20 72.60 0.0M
2023-11-22 71.98 73.10 71.44 73.10 0.0M
2023-11-21 72.50 72.68 71.56 71.56 0.0M
2023-11-20 72.66 73.20 72.18 72.62 0.0M
2023-11-17 73.72 74.60 73.10 73.10 0.0M
2023-11-16 73.58 74.28 73.30 74.20 0.0M
2023-11-15 74.10 74.98 73.84 74.42 0.0M
2023-11-14 76.90 77.24 74.22 74.22 0.0M
2023-11-13 77.02 77.34 76.48 76.90 0.0M
2023-11-10 77.12 77.50 76.74 76.82 0.0M
2023-11-09 78.00 78.20 77.24 77.24 0.0M
2023-11-08 77.42 77.80 76.90 77.48 0.0M
2023-11-07 77.04 77.32 76.56 77.12 0.0M
2023-11-06 77.02 77.70 76.36 76.72 0.0M
2023-11-03 78.40 78.40 77.30 77.30 0.0M
2023-11-02 77.70 78.14 77.10 78.14 0.0M
2023-11-01 77.00 78.40 76.74 77.98 0.0M
2023-10-31 73.68 77.26 73.58 76.82 0.0M
2023-10-30 74.88 75.72 73.44 74.08 0.0M
2023-10-27 75.68 75.74 74.36 74.50 0.0M
2023-10-26 73.94 75.74 73.22 75.10 0.0M
2023-10-25 74.28 74.92 73.62 73.88 0.0M
2023-10-24 68.94 75.86 68.04 73.58 0.0M
2023-10-23 68.94 69.38 67.96 68.70 0.0M
2023-10-20 70.28 70.56 68.44 68.44 0.0M
2023-10-19 70.70 70.72 69.88 70.00 0.0M
2023-10-18 69.60 71.00 69.58 70.40 0.0M
2023-10-17 70.00 70.66 69.50 69.64 0.0M
2023-10-16 70.00 70.24 69.30 70.06 0.0M
2023-10-13 69.74 70.54 69.32 69.76 0.0M
2023-10-12 69.00 69.76 68.68 69.52 0.0M
2023-10-11 69.48 69.54 68.50 69.00 0.0M
2023-10-10 69.32 70.00 68.76 69.18 0.0M
2023-10-09 66.60 70.88 66.60 68.94 0.0M
2023-10-06 65.98 66.28 65.22 66.28 0.0M
2023-10-05 66.90 67.02 65.72 66.28 0.0M
2023-10-04 67.08 67.56 65.94 66.64 0.0M
2023-10-03 67.84 68.48 67.72 68.08 0.0M
2023-10-02 68.42 68.66 67.68 67.92 0.0M
2023-09-29 67.92 68.36 67.22 67.82 0.0M
2023-09-28 69.24 69.24 68.46 68.50 0.0M
2023-09-27 68.80 69.76 68.40 69.32 0.0M
2023-09-26 68.18 68.36 67.56 68.36 0.0M
2023-09-25 66.80 68.00 66.66 68.00 0.0M
2023-09-22 68.02 68.78 67.28 67.28 0.0M
2023-09-21 69.70 70.16 67.88 68.28 0.0M
2023-09-20 70.48 71.06 69.70 69.84 0.0M
2023-09-19 70.88 70.88 69.74 70.00 0.0M
2023-09-18 70.86 71.54 70.70 70.70 0.0M
2023-09-15 70.88 71.54 70.44 71.24 0.0M
2023-09-14 70.14 71.00 68.90 71.00 0.0M
2023-09-13 70.48 71.34 69.60 70.56 0.0M
2023-09-12 71.40 71.40 68.94 70.02 0.0M
2023-09-11 77.42 78.40 71.00 71.58 0.0M
2023-09-08 79.02 79.12 77.44 77.78 0.0M
2023-09-07 77.60 78.84 77.60 78.84 0.0M
2023-09-06 78.90 79.68 77.78 77.98 0.0M
2023-09-05 79.54 80.48 79.48 79.62 0.0M
2023-09-04 79.70 80.32 79.44 80.02 0.0M
2023-09-01 79.74 80.18 79.14 80.06 0.0M
2023-08-31 79.56 79.98 79.22 79.46 0.0M
2023-08-30 78.92 79.28 78.30 78.82 0.0M
2023-08-29 78.98 79.76 78.80 78.80 0.0M
2023-08-28 78.16 79.42 78.16 79.40 0.0M
2023-08-25 79.38 79.60 78.46 78.50 0.0M
2023-08-24 79.50 79.64 78.74 78.88 0.0M
2023-08-23 79.04 79.34 78.68 79.22 0.0M
2023-08-22 78.06 79.10 78.06 78.62 0.0M
2023-08-21 79.08 79.48 78.32 78.50 0.0M
2023-08-18 77.96 79.30 77.62 78.92 0.0M
2023-08-17 78.40 78.84 77.52 78.34 0.0M
2023-08-16 78.18 78.86 78.12 78.34 0.0M
2023-08-15 78.56 79.20 78.26 78.46 0.0M
2023-08-14 79.98 79.98 79.02 79.16 0.0M
2023-08-11 78.76 79.18 78.00 79.18 0.0M
2023-08-10 79.54 80.20 78.42 78.54 0.0M
2023-08-09 78.70 80.00 78.12 80.00 0.0M
2023-08-08 77.24 78.84 77.24 78.84 0.0M
2023-08-07 76.64 77.96 76.64 77.66 0.0M
2023-08-04 77.80 77.90 76.70 76.70 0.0M
2023-08-03 78.48 78.48 77.02 77.56 0.0M
2023-08-02 79.68 80.50 78.10 78.10 0.0M
2023-08-01 80.12 80.48 79.44 80.16 0.0M
2023-07-31 79.80 80.28 78.82 79.56 0.0M
2023-07-28 77.28 79.42 77.28 79.20 0.0M
2023-07-27 77.80 78.98 76.46 77.40 0.0M
2023-07-26 78.78 78.96 76.80 77.84 0.0M
2023-07-25 87.58 88.44 73.84 78.70 0.0M
2023-07-24 86.60 87.62 86.60 87.62 0.0M
2023-07-21 87.30 87.96 86.88 86.88 0.0M
2023-07-20 85.52 87.20 85.02 87.02 0.0M
2023-07-19 85.68 86.04 85.08 85.50 0.0M
2023-07-18 85.88 86.58 85.18 85.44 0.0M
2023-07-17 85.24 86.28 85.24 85.86 0.0M
2023-07-14 86.86 87.00 85.34 85.52 0.0M
2023-07-13 87.32 87.74 86.02 86.90 0.0M
2023-07-12 88.58 89.56 87.16 87.20 0.0M
2023-07-11 88.88 88.90 88.10 88.46 0.0M
2023-07-10 89.34 89.80 88.62 88.74 0.0M
2023-07-07 89.70 90.52 89.12 89.90 0.0M
2023-07-06 89.98 90.60 89.52 89.86 0.0M
2023-07-05 90.10 90.78 89.56 90.74 0.0M
2023-07-04 90.68 90.68 89.80 90.62 0.0M
2023-07-03 89.98 90.46 89.26 90.46 0.0M
2023-06-30 89.58 90.08 89.28 89.78 0.0M
2023-06-29 88.30 89.86 87.26 89.76 0.0M
2023-06-28 88.00 88.84 87.12 87.28 0.0M
2023-06-27 88.40 88.68 87.72 88.00 0.0M
2023-06-26 89.18 89.18 86.74 88.50 0.0M
2023-06-23 89.86 90.70 88.54 88.94 0.0M
2023-06-22 90.24 90.36 88.16 88.54 0.0M
2023-06-21 89.20 90.92 88.92 90.92 0.0M
2023-06-20 89.66 90.08 88.96 89.98 0.0M
2023-06-19 89.16 89.96 89.12 89.80 0.0M
2023-06-16 89.80 90.08 88.98 89.14 0.0M
2023-06-15 89.62 90.34 88.60 89.52 0.0M
2023-06-14 92.34 92.66 89.06 89.06 0.0M
2023-06-13 92.60 93.24 91.60 93.24 0.0M
2023-06-12 92.14 92.92 92.00 92.52 0.0M
2023-06-09 91.46 92.52 91.46 92.48 0.0M
2023-06-08 92.30 92.30 91.22 92.18 0.0M
2023-06-07 91.46 92.06 90.38 92.06 0.0M
2023-06-06 89.58 91.18 89.00 91.00 0.0M
2023-06-05 90.16 90.66 89.34 89.42 0.0M
2023-06-02 87.18 89.80 87.18 89.80 0.0M
2023-06-01 86.86 87.54 85.72 87.54 0.0M
2023-05-31 86.26 87.32 86.14 86.50 0.0M
2023-05-30 87.02 87.68 85.90 86.70 0.0M
2023-05-29 87.32 87.62 86.82 86.86 0.0M
2023-05-26 86.30 88.20 86.30 86.88 0.0M
2023-05-25 86.78 87.60 85.88 87.14 0.0M
2023-05-24 87.62 88.00 86.20 86.90 0.0M
2023-05-23 88.92 88.94 87.06 87.44 0.0M
2023-05-22 89.18 89.26 88.10 88.12 0.0M
2023-05-19 89.60 89.72 88.62 89.10 0.0M
2023-05-18 89.42 89.50 88.30 88.30 0.0M
2023-05-17 88.44 89.48 87.82 88.98 0.0M
2023-05-16 89.14 89.14 87.74 87.80 0.0M
2023-05-15 87.90 89.04 87.90 88.70 0.0M
2023-05-12 87.24 88.80 87.24 88.50 0.0M
2023-05-11 87.20 88.20 87.00 87.66 0.0M
2023-05-10 87.50 88.14 87.10 87.70 0.0M
2023-05-09 86.52 88.28 86.16 88.28 0.0M
2023-05-08 87.76 88.20 86.98 86.98 0.0M
2023-05-05 86.80 88.14 86.78 87.08 0.0M
2023-05-04 87.96 88.46 86.10 87.24 0.0M
2023-05-03 90.16 90.16 87.60 87.60 0.0M
2023-05-02 91.62 91.98 89.46 90.26 0.0M
2023-04-28 89.68 90.74 89.68 90.40 0.0M
2023-04-27 88.14 90.60 88.14 90.60 0.0M
2023-04-26 92.60 92.60 88.02 88.64 0.0M
2023-04-25 93.14 94.66 91.40 91.74 0.0M
2023-04-24 92.56 93.14 92.18 92.94 0.0M
2023-04-21 94.08 94.44 92.78 92.78 0.0M
2023-04-20 94.44 95.16 92.86 93.74 0.0M
2023-04-19 95.90 95.98 94.80 95.30 0.0M
2023-04-18 94.16 95.58 93.42 95.36 0.0M
2023-04-17 92.98 94.68 92.30 93.98 0.0M
2023-04-14 91.40 92.62 91.30 92.00 0.0M
2023-04-13 92.72 92.76 91.00 91.80 0.0M
2023-04-12 92.00 92.80 91.54 91.90 0.0M
2023-04-11 91.76 92.42 90.78 91.72 0.0M
2023-04-06 90.28 91.32 89.68 90.18 0.0M
2023-04-05 90.48 91.80 90.44 90.62 0.0M
2023-04-04 92.42 92.64 90.44 90.44 0.0M
2023-04-03 90.26 92.54 90.08 92.54 0.0M
2023-03-31 89.80 90.00 89.20 89.80 0.0M
2023-03-30 90.60 90.60 89.20 89.20 0.0M
2023-03-29 89.40 90.40 89.00 90.20 0.0M
2023-03-28 90.00 90.20 89.20 89.20 0.0M
2023-03-27 90.00 90.60 89.20 90.00 0.0M
2023-03-24 88.60 89.60 88.40 89.40 0.0M
2023-03-23 89.40 90.00 88.20 88.40 0.0M
2023-03-22 91.00 92.40 89.00 89.20 0.0M
2023-03-21 91.20 91.80 90.80 91.40 0.0M
2023-03-20 88.80 91.20 88.60 90.80 0.0M
2023-03-17 92.00 92.20 89.40 90.00 0.0M
2023-03-16 90.80 93.00 89.40 92.40 0.0M
2023-03-15 92.00 92.20 90.00 90.40 0.0M
2023-03-14 91.20 92.40 90.60 91.80 0.0M
2023-03-13 90.40 91.20 88.20 91.00 0.0M
2023-03-10 90.20 91.00 89.40 90.20 0.0M
2023-03-09 92.60 93.00 90.40 90.80 0.0M
2023-03-08 93.20 93.60 91.80 92.20 0.0M
2023-03-07 93.60 94.40 92.60 93.20 0.0M
2023-03-06 93.40 94.00 92.40 93.40 0.0M
2023-03-03 93.60 94.00 92.80 93.20 0.0M
2023-03-02 91.68 93.66 91.62 93.22 0.0M
2023-03-01 93.00 93.00 91.40 92.00 0.0M
2023-02-28 93.40 94.00 92.40 92.80 0.0M
2023-02-27 94.20 95.20 93.60 93.80 0.0M
2023-02-24 94.40 94.60 93.40 94.00 0.0M
2023-02-23 94.60 95.60 93.80 94.00 0.0M
2023-02-22 95.00 95.60 94.20 94.40 0.0M
2023-02-21 94.80 96.20 94.40 94.80 0.0M
2023-02-20 94.80 95.80 94.40 95.00 0.0M
2023-02-17 95.00 95.00 93.20 95.00 0.0M
2023-02-16 94.40 95.20 93.80 94.80 0.0M
2023-02-15 94.80 95.00 94.20 94.80 0.0M
2023-02-14 93.60 95.20 93.20 94.60 0.0M
2023-02-13 94.60 95.40 93.60 93.60 0.0M
2023-02-10 90.80 94.20 90.80 94.00 0.0M
2023-02-09 91.60 91.60 90.60 91.00 0.0M
2023-02-08 91.60 91.60 90.00 90.80 0.0M
2023-02-07 91.40 91.80 89.80 91.40 0.0M
2023-02-06 89.40 91.00 88.80 91.00 0.0M
2023-02-03 88.20 90.40 88.20 89.60 0.0M
2023-02-02 89.60 90.40 88.60 88.80 0.0M
2023-02-01 91.20 92.00 89.40 89.60 0.0M
2023-01-31 90.80 92.00 90.40 92.00 0.0M
2023-01-30 91.80 91.80 90.40 90.60 0.0M
2023-01-27 92.00 93.00 91.40 92.20 0.0M
2023-01-26 92.40 92.80 91.20 92.00 0.0M
2023-01-25 91.00 92.20 90.00 91.40 0.0M
2023-01-24 89.20 91.40 86.80 90.80 0.0M
2023-01-23 86.80 89.00 86.40 88.40 0.0M
2023-01-20 87.00 88.00 86.40 86.80 0.0M
2023-01-19 88.80 89.00 86.80 86.80 0.0M
2023-01-18 91.00 91.80 88.60 88.60 0.0M
2023-01-17 91.00 91.80 90.80 91.40 0.0M
2023-01-16 91.00 91.40 90.40 91.20 0.0M
2023-01-13 93.20 93.20 90.20 91.00 0.0M
2023-01-12 92.00 93.00 92.00 92.80 0.0M
2023-01-11 93.20 94.00 91.80 92.80 0.0M
2023-01-10 93.00 94.00 92.20 93.20 0.0M
2023-01-09 97.00 97.20 92.00 93.00 0.0M
2023-01-06 95.60 98.00 95.20 96.40 0.0M
2023-01-05 94.40 96.00 94.40 95.60 0.0M
2023-01-04 95.40 96.20 94.40 95.00 0.0M
2023-01-03 95.40 97.20 94.80 95.40 0.0M
2023-01-02 94.80 96.20 94.20 96.20 0.0M