德意志银行

DBKGn
🏛️ 德国 →
30.01
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
08:00 30.11 30.20 30.11 30.20 5.2K
08:05 30.11 30.20 30.11 30.20 0.5K
08:10 30.20 30.20 30.20 30.20 1.2K
08:20 30.13 30.15 30.13 30.15 0.8K
08:25 30.20 30.20 30.20 30.20 0.5K
08:30 30.20 30.20 30.16 30.16 0.3K
08:35 30.16 30.18 30.16 30.18 1.9K
08:40 30.15 30.17 30.15 30.17 0.6K
08:45 30.17 30.20 30.16 30.20 1.4K
08:50 30.16 30.16 30.15 30.16 1.1K
08:55 30.15 30.15 30.15 30.15 0.3K
09:00 30.35 30.42 30.35 30.42 26.1K
09:05 30.42 30.42 30.34 30.41 2.4K
09:10 30.41 30.41 30.32 30.32 1.3K
09:15 30.30 30.30 30.29 30.30 0.3K
09:20 30.30 30.30 30.30 30.30 0.5K
09:25 30.30 30.38 30.29 30.38 0.7K
09:30 30.39 30.40 30.39 30.39 2.6K
09:35 30.40 30.40 30.37 30.38 3.8K
09:40 30.40 30.40 30.39 30.40 2.4K
09:45 30.38 30.38 30.35 30.35 0.3K
09:50 30.32 30.32 30.28 30.29 0.1K
09:55 30.28 30.28 30.24 30.24 3.0K
10:00 30.30 30.30 30.29 30.29 0.2K
10:05 30.30 30.30 30.28 30.29 3.4K
10:10 30.29 30.30 30.29 30.30 0.7K
10:15 30.29 30.33 30.29 30.33 0.0K
10:20 30.34 30.40 30.34 30.40 1.5K
10:25 30.42 30.42 30.35 30.36 0.1K
10:30 30.33 30.36 30.33 30.36 0.5K
10:35 30.35 30.40 30.35 30.40 3.2K
10:40 30.42 30.42 30.39 30.39 3.2K
10:50 30.33 30.33 30.31 30.31 1.3K
10:55 30.33 30.35 30.33 30.35 0.5K
11:00 30.33 30.33 30.30 30.30 0.1K
11:05 30.31 30.35 30.30 30.35 0.2K
11:10 30.34 30.38 30.34 30.37 0.2K
11:15 30.39 30.40 30.38 30.39 8.9K
11:20 30.39 30.39 30.39 30.39 0.0K
11:25 30.36 30.36 30.32 30.32 0.3K
11:30 30.33 30.33 30.32 30.33 0.3K
11:35 30.31 30.31 30.31 30.31 0.3K
11:40 30.30 30.30 30.30 30.30 0.1K
11:45 30.35 30.35 30.34 30.34 0.1K
11:50 30.37 30.39 30.37 30.38 5.9K
11:55 30.38 30.38 30.38 30.38 4.6K
12:00 30.38 30.40 30.38 30.39 19.8K
12:05 30.39 30.39 30.36 30.36 1.7K
12:15 30.38 30.40 30.38 30.40 0.3K
12:20 30.40 30.41 30.38 30.41 0.7K
12:25 30.38 30.38 30.38 30.38 0.2K
12:35 30.39 30.39 30.38 30.38 0.3K
12:40 30.38 30.38 30.36 30.36 2.2K
12:45 30.36 30.36 30.36 30.36 0.1K
12:50 30.35 30.35 30.35 30.35 0.0K
12:55 30.36 30.37 30.35 30.37 5.1K
13:00 30.33 30.33 30.33 30.33 0.0K
13:05 30.37 30.38 30.37 30.38 0.7K
13:10 30.39 30.41 30.39 30.41 0.3K
13:15 30.41 30.41 30.40 30.41 6.1K
13:20 30.40 30.40 30.40 30.40 0.1K
13:25 30.42 30.42 30.41 30.41 2.4K
13:30 30.41 30.44 30.41 30.44 1.5K
13:35 30.40 30.40 30.39 30.39 0.2K
13:40 30.40 30.41 30.40 30.41 0.6K
13:45 30.39 30.43 30.39 30.43 0.0K
13:50 30.45 30.47 30.45 30.47 1.6K
13:55 30.49 30.50 30.48 30.50 2.1K
14:00 30.49 30.49 30.49 30.49 0.2K
14:05 30.49 30.49 30.49 30.49 2.8K
14:10 30.48 30.48 30.46 30.46 1.0K
14:15 30.45 30.47 30.45 30.45 0.4K
14:20 30.40 30.40 30.40 30.40 0.1K
14:30 30.38 30.38 30.38 30.38 0.1K
14:35 30.42 30.42 30.41 30.41 6.0K
14:40 30.46 30.46 30.44 30.44 0.1K
14:45 30.43 30.44 30.43 30.44 0.1K
14:50 30.48 30.48 30.48 30.48 0.1K
14:55 30.50 30.50 30.50 30.50 1.2K
15:00 30.50 30.50 30.48 30.50 1.7K
15:05 30.46 30.49 30.46 30.49 2.1K
15:10 30.48 30.48 30.48 30.48 1.4K
15:15 30.51 30.54 30.51 30.54 2.0K
15:20 30.49 30.49 30.49 30.49 0.0K
15:25 30.50 30.55 30.50 30.55 1.8K
15:30 30.56 30.61 30.56 30.58 6.1K
15:35 30.60 30.60 30.56 30.60 6.1K
15:40 30.60 30.62 30.59 30.62 12.8K
15:45 30.59 30.63 30.58 30.62 7.6K
15:50 30.63 30.64 30.62 30.64 0.7K
15:55 30.64 30.65 30.63 30.64 1.4K
16:00 30.65 30.66 30.59 30.60 28.7K
16:05 30.60 30.60 30.52 30.54 1.6K
16:10 30.55 30.55 30.53 30.53 2.4K
16:15 30.52 30.52 30.50 30.50 1.3K
16:20 30.50 30.54 30.50 30.53 0.8K
16:25 30.50 30.50 30.48 30.50 0.6K
16:30 30.50 30.52 30.48 30.48 1.3K
16:35 30.48 30.48 30.46 30.46 1.6K
16:40 30.45 30.46 30.44 30.44 3.2K
16:45 30.44 30.47 30.43 30.47 5.2K
16:50 30.47 30.47 30.43 30.44 0.5K
16:55 30.42 30.42 30.42 30.42 0.7K
17:00 30.42 30.43 30.42 30.43 1.4K
17:05 30.42 30.44 30.42 30.44 10.8K
17:10 30.45 30.48 30.45 30.48 1.4K
17:15 30.48 30.51 30.48 30.51 2.6K
17:25 30.48 30.51 30.48 30.51 0.2K
17:35 30.54 30.57 30.54 30.54 0.7K
17:40 30.55 30.55 30.55 30.55 0.2K
17:45 30.59 30.59 30.59 30.59 1.0K
17:50 30.60 30.60 30.51 30.51 0.1K
17:55 30.60 30.60 30.54 30.54 0.6K
18:00 30.46 30.46 30.46 30.46 1.6K
18:15 30.55 30.55 30.55 30.55 0.0K
18:40 30.59 30.59 30.59 30.59 0.1K
19:10 30.59 30.59 30.59 30.59 0.0K
19:15 30.59 30.59 30.51 30.51 0.0K
19:40 30.59 30.59 30.59 30.59 0.0K
19:50 30.51 30.59 30.51 30.59 0.3K
20:00 30.59 30.59 30.59 30.59 0.0K
20:15 30.59 30.59 30.59 30.59 0.0K
20:30 30.59 30.59 30.59 30.59 0.8K
20:35 30.50 30.50 30.50 30.50 0.0K
20:45 30.58 30.58 30.58 30.58 0.0K
21:10 30.46 30.46 30.46 30.46 0.7K
21:15 30.46 30.46 30.46 30.46 1.0K
21:35 30.46 30.46 30.46 30.46 0.0K
21:50 30.46 30.46 30.46 30.46 0.8K
21:55 30.46 30.46 30.46 30.46 2.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 30.12 30.33 29.83 30.01 0.2M
2025-09-29 30.61 30.75 30.02 30.09 0.3M
2025-09-26 30.06 30.66 30.06 30.46 0.3M
2025-09-25 30.69 30.82 29.96 30.28 0.3M
2025-09-24 30.72 30.97 30.12 30.52 0.4M
2025-09-23 30.70 31.35 30.66 30.69 0.3M
2025-09-22 30.70 30.93 30.37 30.88 0.2M
2025-09-19 30.46 31.00 30.38 30.85 0.3M
2025-09-18 30.88 31.43 30.18 30.47 0.3M
2025-09-17 30.89 31.00 30.45 30.87 0.3M
2025-09-16 31.82 32.09 30.75 30.87 0.4M
2025-09-15 31.56 32.20 31.56 31.88 0.4M
2025-09-12 31.40 31.67 31.11 31.64 0.3M
2025-09-11 30.91 31.59 30.81 31.59 0.4M
2025-09-10 30.52 31.13 30.38 30.92 0.4M
2025-09-09 30.20 30.55 29.91 30.55 0.6M
2025-09-08 30.06 30.34 29.80 29.95 0.4M
2025-09-05 30.33 30.58 29.65 30.07 0.3M
2025-09-04 29.82 30.35 29.63 30.32 0.3M
2025-09-03 29.70 29.84 29.19 29.84 0.3M
2025-09-02 30.11 30.30 29.33 29.78 0.5M
2025-09-01 29.96 30.27 29.88 30.20 0.3M
2025-08-29 30.15 30.20 29.41 30.09 0.8M
2025-08-28 30.15 30.60 30.05 30.27 0.4M
2025-08-27 30.88 31.46 30.02 30.10 1.0M
2025-08-26 31.73 31.75 30.93 31.61 0.5M
2025-08-25 31.55 32.08 31.55 31.83 0.5M
2025-08-22 31.67 31.80 31.49 31.70 0.4M
2025-08-21 31.28 31.70 31.24 31.61 0.4M
2025-08-20 31.21 31.46 31.01 31.42 0.3M
2025-08-19 31.41 31.76 31.19 31.22 0.3M
2025-08-18 31.30 31.49 30.91 31.40 0.5M
2025-08-15 31.50 31.76 31.15 31.24 0.4M
2025-08-14 30.88 31.56 30.84 31.56 0.5M
2025-08-13 31.00 31.28 30.76 30.94 0.5M
2025-08-12 31.23 31.39 30.91 31.12 0.6M
2025-08-11 31.00 31.35 30.71 31.14 0.7M
2025-08-08 30.58 31.17 30.35 31.17 0.6M
2025-08-07 29.90 30.75 29.85 30.54 0.8M
2025-08-06 29.27 29.95 29.00 29.80 0.6M
2025-08-05 29.20 29.44 28.88 29.19 0.5M
2025-08-04 28.21 29.15 28.13 29.15 0.6M
2025-08-01 28.75 28.85 27.89 28.19 0.5M
2025-07-31 29.18 29.45 28.82 28.85 0.6M
2025-07-30 28.71 29.19 28.42 29.09 0.6M
2025-07-29 28.00 28.90 27.94 28.67 0.5M
2025-07-28 28.71 28.98 28.01 28.14 0.8M
2025-07-25 28.30 28.66 27.96 28.49 0.7M
2025-07-24 26.80 29.00 26.80 28.65 2.6M
2025-07-23 26.10 26.65 26.04 26.53 1.2M
2025-07-22 25.94 26.08 25.56 25.91 0.5M
2025-07-21 25.63 26.12 25.63 25.98 0.5M
2025-07-18 25.97 26.07 25.59 25.74 0.4M
2025-07-17 25.91 26.00 25.43 25.97 0.5M
2025-07-16 25.32 25.93 25.26 25.92 0.5M
2025-07-15 25.47 25.77 25.31 25.36 0.5M
2025-07-14 25.00 25.57 24.80 25.55 0.4M
2025-07-11 25.62 25.73 25.15 25.38 0.4M
2025-07-10 25.82 26.03 25.61 25.65 0.6M
2025-07-09 25.09 25.93 25.01 25.80 0.9M
2025-07-08 24.70 25.21 24.69 25.02 0.6M
2025-07-07 24.48 24.91 24.48 24.70 0.6M
2025-07-04 24.79 24.81 24.32 24.47 0.4M
2025-07-03 24.69 24.92 24.59 24.89 0.3M
2025-07-02 24.43 24.76 24.39 24.63 0.3M
2025-07-01 25.07 25.15 24.17 24.45 0.5M
2025-06-30 26.00 26.12 24.86 25.00 1.2M
2025-06-27 25.58 26.00 25.48 25.95 1.2M
2025-06-26 25.12 25.61 25.06 25.59 0.9M
2025-06-25 25.25 25.31 24.71 25.06 0.6M
2025-06-24 24.07 25.25 24.07 25.22 1.3M
2025-06-23 23.70 24.17 23.53 23.99 0.5M
2025-06-20 23.89 24.26 23.89 24.03 0.7M
2025-06-19 24.10 24.24 23.76 23.76 0.3M
2025-06-18 23.79 24.25 23.79 24.20 0.6M
2025-06-17 24.26 24.45 23.81 23.81 0.5M
2025-06-16 23.80 24.48 23.60 24.30 0.8M
2025-06-13 23.94 23.98 23.56 23.79 0.9M
2025-06-12 24.58 24.61 24.03 24.35 0.7M
2025-06-11 24.44 24.80 24.34 24.61 0.7M
2025-06-10 24.60 24.93 24.35 24.47 0.7M
2025-06-09 24.57 24.74 24.50 24.65 0.2M
2025-06-06 24.55 24.87 24.45 24.69 0.7M
2025-06-05 23.90 24.55 23.87 24.47 0.7M
2025-06-04 24.49 24.80 23.94 23.96 0.7M
2025-06-03 24.18 24.55 23.77 24.48 0.4M
2025-06-02 24.41 24.47 23.81 24.24 0.5M
2025-05-30 24.48 24.73 24.25 24.51 0.4M
2025-05-29 24.50 24.85 24.31 24.38 0.3M
2025-05-28 24.68 24.86 24.26 24.33 0.5M
2025-05-27 24.58 24.90 24.45 24.74 0.6M
2025-05-26 24.26 24.71 24.26 24.59 0.5M
2025-05-23 24.52 24.98 23.39 24.00 1.2M
2025-05-22 25.24 25.38 24.97 25.29 0.9M
2025-05-21 25.26 25.64 25.14 25.37 0.9M
2025-05-20 25.33 25.44 25.15 25.27 0.5M
2025-05-19 24.90 25.42 24.85 25.36 0.8M
2025-05-16 25.22 25.40 24.77 24.99 0.6M
2025-05-15 24.78 25.35 24.62 25.24 0.8M
2025-05-14 24.63 24.90 24.38 24.84 0.5M
2025-05-13 24.61 24.88 24.53 24.67 0.4M
2025-05-12 24.35 25.00 24.35 24.78 0.9M
2025-05-09 23.80 24.30 23.72 24.30 0.7M
2025-05-08 23.69 23.95 23.55 23.79 0.6M
2025-05-07 23.67 23.87 23.44 23.58 0.4M
2025-05-06 23.90 24.09 23.12 23.53 0.8M
2025-05-05 23.62 24.08 23.42 23.90 0.6M
2025-05-02 23.16 23.70 23.04 23.63 1.0M
2025-04-30 23.56 23.78 22.55 23.10 1.2M
2025-04-29 22.77 23.65 22.63 23.57 1.7M
2025-04-28 22.43 22.77 22.37 22.49 0.5M
2025-04-25 22.10 22.60 22.10 22.60 0.5M
2025-04-24 21.95 22.15 21.70 22.15 0.5M
2025-04-23 21.40 22.09 21.36 21.93 0.8M
2025-04-22 20.61 21.30 20.42 21.27 0.6M
2025-04-17 20.73 21.00 20.54 20.67 0.4M
2025-04-16 20.72 20.80 20.36 20.54 0.6M
2025-04-15 20.35 20.99 20.29 20.90 0.9M
2025-04-14 19.95 20.50 19.75 20.37 0.9M
2025-04-11 19.35 19.80 18.92 19.73 0.8M
2025-04-10 20.40 20.48 18.77 19.16 1.2M
2025-04-09 17.95 20.30 17.84 20.15 1.6M
2025-04-08 18.29 19.18 17.94 18.05 1.5M
2025-04-07 17.90 19.25 16.80 17.85 2.4M
2025-04-04 20.70 20.78 18.32 18.63 2.5M
2025-04-03 21.55 21.85 20.71 20.73 1.4M
2025-04-02 22.24 22.50 21.93 22.37 0.5M
2025-04-01 22.00 22.35 21.81 22.25 0.4M
2025-03-31 21.96 22.13 21.30 22.06 0.7M
2025-03-28 22.62 22.72 21.98 22.08 0.5M
2025-03-27 22.91 23.00 22.30 22.79 0.5M
2025-03-26 23.41 23.54 22.83 23.08 0.8M
2025-03-25 22.85 23.44 22.81 23.42 0.9M
2025-03-24 22.43 23.07 22.35 22.90 1.1M
2025-03-21 22.16 22.47 21.83 22.39 0.5M
2025-03-20 22.86 22.86 22.01 22.25 0.9M
2025-03-19 22.85 22.95 22.33 22.85 1.0M
2025-03-18 21.99 22.87 21.90 22.85 1.0M
2025-03-17 22.13 22.19 21.78 21.92 0.6M
2025-03-14 21.36 22.27 20.88 22.22 0.9M
2025-03-13 21.39 21.68 20.97 21.26 0.5M
2025-03-12 21.20 21.65 21.07 21.49 0.6M
2025-03-11 21.38 21.70 20.68 21.18 1.0M
2025-03-10 22.19 22.60 20.95 21.35 1.2M
2025-03-07 22.18 22.30 21.80 22.19 0.8M
2025-03-06 22.10 23.03 21.82 22.25 2.0M
2025-03-05 19.75 22.20 19.70 22.14 2.9M
2025-03-04 20.67 20.78 19.33 19.81 1.8M
2025-03-03 20.60 21.12 20.26 20.59 1.6M
2025-02-28 20.37 20.78 20.20 20.65 0.7M
2025-02-27 20.70 20.85 20.22 20.53 1.0M
2025-02-26 20.41 20.89 20.31 20.70 1.0M
2025-02-25 19.73 20.54 19.70 20.32 1.3M
2025-02-24 19.70 20.07 19.51 19.70 0.9M
2025-02-21 19.41 19.72 19.36 19.47 0.7M
2025-02-20 19.45 19.75 19.30 19.47 0.5M
2025-02-19 20.03 20.17 19.37 19.48 0.9M
2025-02-18 19.59 20.04 19.58 20.04 1.0M
2025-02-17 19.15 19.75 19.10 19.61 0.9M
2025-02-14 19.10 19.34 19.08 19.21 0.5M
2025-02-13 19.38 19.50 19.03 19.10 0.7M
2025-02-12 18.90 19.34 18.86 19.32 0.7M
2025-02-11 18.54 19.00 18.48 18.96 0.6M
2025-02-10 18.60 18.79 18.50 18.61 0.3M
2025-02-07 18.65 18.75 18.52 18.59 0.3M
2025-02-06 18.22 18.73 18.10 18.70 0.9M
2025-02-05 18.15 18.34 17.94 18.18 1.0M
2025-02-04 18.32 18.49 18.03 18.20 0.6M
2025-02-03 18.50 18.67 18.10 18.32 1.2M
2025-01-31 19.03 19.15 18.78 18.84 0.7M
2025-01-30 18.60 19.07 18.30 18.98 2.2M
2025-01-29 19.28 19.63 19.20 19.35 1.0M
2025-01-28 19.02 19.34 18.90 19.26 0.5M
2025-01-27 18.81 19.12 18.80 19.08 0.5M
2025-01-24 19.10 19.25 18.94 19.06 0.6M
2025-01-23 18.75 19.13 18.70 19.13 0.7M
2025-01-22 18.50 18.96 18.40 18.69 0.8M
2025-01-21 18.71 18.93 18.68 18.80 0.4M
2025-01-20 18.55 18.82 18.55 18.70 0.8M
2025-01-17 18.23 18.56 18.21 18.56 0.8M
2025-01-16 18.23 18.43 18.14 18.21 0.7M
2025-01-15 17.69 18.26 17.65 18.22 1.2M
2025-01-14 17.04 17.70 17.04 17.67 0.9M
2025-01-13 17.06 17.09 16.66 17.02 0.6M
2025-01-10 17.08 17.40 16.96 17.10 0.8M
2025-01-09 16.77 17.18 16.52 17.10 0.7M
2025-01-08 16.82 17.14 16.69 16.77 0.7M
2025-01-07 16.87 17.03 16.55 16.82 0.6M
2025-01-06 17.00 17.12 16.71 16.89 0.5M
2025-01-03 16.81 17.06 16.73 16.94 0.5M
2025-01-02 16.52 16.82 16.30 16.73 0.4M