德国邮政DHL集团

DHLn
🏛️ 德国 →
37.89
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
07:55 37.99 37.99 37.99 37.99 0.6K
08:00 37.99 37.99 37.99 37.99 0.3K
08:10 37.99 38.05 37.91 37.91 0.7K
08:20 37.91 37.91 37.91 37.91 0.6K
08:25 37.91 37.91 37.91 37.91 0.0K
08:35 37.91 37.91 37.91 37.91 0.1K
08:40 37.99 37.99 37.99 37.99 0.3K
08:50 37.99 37.99 37.99 37.99 0.0K
08:55 37.90 38.01 37.90 38.01 0.7K
09:00 38.26 38.34 38.26 38.34 0.5K
09:05 38.27 38.27 38.17 38.17 0.2K
09:10 38.22 38.22 38.22 38.22 0.0K
09:15 38.15 38.15 38.12 38.12 0.0K
09:25 38.18 38.26 38.18 38.26 0.2K
09:30 38.24 38.24 38.24 38.24 0.9K
09:35 38.19 38.19 38.19 38.19 0.2K
09:45 38.19 38.19 38.19 38.19 0.0K
09:50 38.21 38.21 38.12 38.12 0.2K
09:55 38.10 38.11 38.09 38.09 1.8K
10:00 38.07 38.09 38.05 38.09 0.4K
10:10 38.13 38.13 38.13 38.13 0.2K
10:15 38.16 38.22 38.16 38.22 0.1K
10:20 38.10 38.14 38.10 38.14 0.3K
10:25 38.10 38.10 38.10 38.10 0.1K
10:30 38.07 38.08 38.06 38.08 0.4K
10:35 38.09 38.09 38.09 38.09 0.4K
10:40 38.05 38.05 38.03 38.03 0.8K
10:45 38.02 38.02 37.98 37.98 2.6K
10:50 37.99 37.99 37.99 37.99 0.1K
10:55 37.99 37.99 37.97 37.97 0.0K
11:00 37.96 37.96 37.96 37.96 0.8K
11:05 38.03 38.03 38.03 38.03 1.4K
11:10 38.01 38.01 38.01 38.01 1.5K
11:15 38.00 38.02 38.00 38.00 0.5K
11:20 37.99 37.99 37.98 37.98 0.3K
11:25 37.97 37.97 37.97 37.97 1.4K
11:30 37.97 37.98 37.97 37.97 0.1K
11:35 37.98 38.01 37.98 37.99 0.2K
11:40 37.97 37.97 37.96 37.96 0.3K
11:45 37.97 37.98 37.97 37.97 0.0K
11:50 37.98 37.98 37.96 37.96 1.0K
11:55 37.96 37.97 37.96 37.97 3.0K
12:00 37.96 37.96 37.96 37.96 0.0K
12:05 37.95 37.95 37.95 37.95 0.0K
12:10 37.95 38.00 37.95 37.99 0.7K
12:15 37.99 37.99 37.99 37.99 0.9K
12:20 37.96 37.96 37.94 37.94 0.6K
12:25 37.95 37.95 37.95 37.95 0.0K
12:30 37.93 37.93 37.92 37.92 0.3K
12:35 37.92 37.92 37.92 37.92 0.0K
12:40 37.91 37.92 37.89 37.89 0.1K
12:55 37.93 37.93 37.92 37.92 0.2K
13:00 37.95 37.95 37.95 37.95 0.0K
13:05 37.96 37.97 37.96 37.97 0.1K
13:15 37.98 37.99 37.98 37.99 0.0K
13:20 38.00 38.00 38.00 38.00 0.1K
13:25 38.00 38.00 38.00 38.00 0.1K
13:35 38.02 38.02 38.01 38.01 0.1K
13:40 38.05 38.05 38.05 38.05 0.2K
13:45 38.04 38.04 38.04 38.04 0.1K
13:55 38.08 38.08 38.07 38.07 0.5K
14:00 38.05 38.05 38.03 38.03 0.6K
14:05 38.02 38.02 38.01 38.01 0.3K
14:10 38.01 38.01 38.01 38.01 0.4K
14:15 38.02 38.04 38.02 38.04 0.1K
14:20 38.02 38.03 38.02 38.03 0.5K
14:30 38.02 38.02 38.01 38.01 0.0K
14:35 38.02 38.12 38.01 38.12 0.3K
14:40 38.11 38.11 38.11 38.11 0.1K
14:45 38.06 38.06 38.06 38.06 0.3K
14:50 38.11 38.11 38.11 38.11 0.0K
14:55 38.12 38.12 38.12 38.12 0.0K
15:00 38.12 38.12 38.11 38.11 0.0K
15:10 38.06 38.06 38.06 38.06 0.1K
15:15 38.04 38.04 38.04 38.04 0.4K
15:20 38.03 38.03 38.03 38.03 0.6K
15:25 38.02 38.04 38.02 38.04 3.5K
15:30 38.03 38.05 38.03 38.05 1.1K
15:35 38.06 38.06 38.06 38.06 0.0K
15:40 38.08 38.17 38.08 38.17 0.2K
15:45 38.17 38.20 38.17 38.19 0.8K
15:55 38.17 38.20 38.17 38.20 0.1K
16:00 38.20 38.20 38.17 38.17 0.0K
16:05 38.16 38.18 38.16 38.18 0.1K
16:10 38.17 38.17 38.17 38.17 0.1K
16:15 38.13 38.13 38.09 38.09 0.1K
16:25 38.07 38.07 38.07 38.07 0.3K
16:30 38.08 38.08 38.06 38.08 0.1K
16:35 38.09 38.09 38.06 38.06 0.1K
16:40 38.04 38.04 38.02 38.02 0.3K
16:45 38.03 38.03 38.03 38.03 0.0K
16:50 38.03 38.06 38.03 38.05 0.2K
16:55 38.08 38.08 38.08 38.08 0.3K
17:05 38.10 38.13 38.10 38.13 0.0K
17:20 38.13 38.13 38.12 38.12 0.1K
17:25 38.16 38.16 38.16 38.16 0.1K
17:40 37.95 38.21 37.95 38.21 0.3K
18:05 38.18 38.18 38.18 38.18 0.0K
18:10 38.18 38.18 38.18 38.18 0.1K
18:20 38.01 38.01 38.01 38.01 0.0K
18:25 38.23 38.23 38.23 38.23 0.0K
18:30 38.23 38.23 38.06 38.06 0.1K
18:35 38.06 38.06 38.06 38.06 0.0K
18:40 38.22 38.22 38.22 38.22 0.0K
19:25 38.07 38.21 38.07 38.21 0.1K
19:35 38.21 38.21 38.21 38.21 0.0K
20:05 38.12 38.12 38.12 38.12 0.3K
20:10 38.21 38.21 38.20 38.20 0.0K
20:15 38.22 38.22 38.22 38.22 0.0K
20:20 38.01 38.01 38.01 38.01 0.3K
20:35 38.23 38.23 38.23 38.23 0.0K
20:40 38.01 38.01 38.01 38.01 0.0K
20:45 38.23 38.23 38.23 38.23 0.5K
21:15 38.22 38.22 38.22 38.22 0.1K
21:35 38.23 38.23 38.23 38.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38.01 38.20 37.89 37.89 0.1M
2025-09-26 37.82 38.34 37.82 38.23 0.0M
2025-09-25 37.65 38.26 37.53 37.94 0.1M
2025-09-24 37.49 38.06 37.41 37.90 0.1M
2025-09-23 37.14 37.82 36.96 37.28 0.1M
2025-09-22 37.47 37.56 36.75 37.28 0.2M
2025-09-19 38.30 38.45 37.44 37.56 0.2M
2025-09-18 38.50 38.57 38.00 38.22 0.1M
2025-09-17 38.16 38.50 38.06 38.31 0.1M
2025-09-16 38.47 38.54 38.01 38.35 0.1M
2025-09-15 38.49 38.78 38.21 38.40 0.1M
2025-09-12 38.59 38.74 38.19 38.36 0.1M
2025-09-11 38.49 38.71 38.34 38.54 0.1M
2025-09-10 38.73 38.90 38.22 38.25 0.1M
2025-09-09 38.86 39.35 38.61 38.71 0.0M
2025-09-08 39.08 39.30 38.85 38.97 0.1M
2025-09-05 39.30 39.45 38.80 39.06 0.0M
2025-09-04 38.56 39.22 38.50 39.17 0.1M
2025-09-03 38.51 38.66 38.10 38.66 0.1M
2025-09-02 39.14 39.31 38.19 38.73 0.1M
2025-09-01 39.10 39.50 38.88 39.20 0.1M
2025-08-29 38.99 39.19 38.72 39.00 0.1M
2025-08-28 39.23 39.58 38.91 39.08 0.1M
2025-08-27 39.09 39.55 39.02 39.17 0.0M
2025-08-26 39.50 39.69 38.87 39.02 0.1M
2025-08-25 40.17 40.17 39.48 39.60 0.1M
2025-08-22 40.55 40.55 39.61 40.31 0.2M
2025-08-21 41.55 41.56 40.31 40.43 0.1M
2025-08-20 41.68 41.78 41.21 41.31 0.0M
2025-08-19 40.89 42.00 40.75 41.65 0.1M
2025-08-18 41.71 41.91 40.75 40.89 0.1M
2025-08-15 41.69 42.25 41.67 41.67 0.1M
2025-08-14 41.51 41.77 41.23 41.61 0.0M
2025-08-13 41.64 41.77 41.29 41.66 0.1M
2025-08-12 40.64 41.69 40.51 41.60 0.1M
2025-08-11 40.99 41.17 40.35 40.50 0.1M
2025-08-08 40.28 40.99 40.12 40.99 0.1M
2025-08-07 39.11 40.65 38.84 40.08 0.1M
2025-08-06 38.93 39.31 38.81 38.93 0.1M
2025-08-05 39.75 41.77 38.58 38.85 0.3M
2025-08-04 38.55 39.36 38.40 39.36 0.1M
2025-08-01 39.19 39.21 38.11 38.50 0.1M
2025-07-31 39.94 39.94 39.23 39.41 0.1M
2025-07-30 39.97 40.17 39.50 39.99 0.1M
2025-07-29 40.79 41.37 39.60 39.80 0.1M
2025-07-28 41.12 41.58 40.70 40.76 0.2M
2025-07-25 40.61 40.97 40.36 40.71 0.1M
2025-07-24 40.71 41.22 40.55 40.69 0.2M
2025-07-23 39.35 40.69 39.31 40.40 0.2M
2025-07-22 38.76 39.06 38.52 38.98 0.1M
2025-07-21 38.99 39.44 38.76 38.80 0.1M
2025-07-18 39.15 39.61 38.98 39.07 0.1M
2025-07-17 38.84 39.12 38.69 39.02 0.1M
2025-07-16 38.68 39.00 38.44 38.72 0.1M
2025-07-15 38.91 39.19 38.60 38.61 0.1M
2025-07-14 39.01 39.24 38.70 38.88 0.1M
2025-07-11 40.01 40.11 39.12 39.28 0.1M
2025-07-10 40.00 40.37 39.83 40.01 0.1M
2025-07-09 39.70 40.07 39.46 40.07 0.1M
2025-07-08 39.08 39.73 38.73 39.56 0.1M
2025-07-07 39.15 39.38 38.74 38.74 0.1M
2025-07-04 39.26 39.57 38.74 38.82 0.0M
2025-07-03 39.41 39.81 39.23 39.51 0.0M
2025-07-02 38.55 39.44 38.49 39.19 0.1M
2025-07-01 39.21 39.44 38.80 39.28 0.0M
2025-06-30 39.80 39.94 39.09 39.10 0.1M
2025-06-27 38.65 39.97 38.59 39.82 0.1M
2025-06-26 38.39 38.89 38.39 38.80 0.1M
2025-06-25 38.98 38.99 38.20 38.52 0.1M
2025-06-24 40.47 40.74 39.02 39.24 0.2M
2025-06-23 40.20 40.73 39.73 40.17 0.1M
2025-06-20 40.43 40.93 40.35 40.36 0.1M
2025-06-19 40.41 40.76 40.21 40.23 0.0M
2025-06-18 40.09 40.82 40.09 40.56 0.1M
2025-06-17 40.41 40.72 40.10 40.22 0.0M
2025-06-16 40.60 41.13 40.49 40.80 0.1M
2025-06-13 40.60 41.01 40.07 40.52 0.1M
2025-06-12 40.70 41.62 40.40 41.19 0.1M
2025-06-11 40.99 41.22 40.50 40.50 0.1M
2025-06-10 40.69 41.22 40.56 40.89 0.1M
2025-06-09 40.71 40.86 40.43 40.50 0.0M
2025-06-06 40.36 40.88 40.16 40.64 0.1M
2025-06-05 40.16 40.54 40.00 40.10 0.1M
2025-06-04 39.99 40.66 39.86 40.28 0.2M
2025-06-03 39.39 39.65 39.04 39.59 0.1M
2025-06-02 39.14 39.49 38.60 39.49 0.1M
2025-05-30 39.02 39.36 38.89 39.29 0.1M
2025-05-29 38.96 39.50 38.90 38.93 0.1M
2025-05-28 39.12 39.25 38.62 38.77 0.1M
2025-05-27 38.60 39.12 38.41 39.07 0.1M
2025-05-26 38.49 38.81 38.31 38.69 0.1M
2025-05-23 38.61 38.87 37.39 38.10 0.1M
2025-05-22 38.71 39.03 38.40 38.80 0.1M
2025-05-21 39.17 39.19 38.60 38.73 0.1M
2025-05-20 39.03 39.27 38.89 38.89 0.1M
2025-05-19 38.43 39.14 38.41 38.92 0.1M
2025-05-16 39.06 39.33 38.46 38.82 0.1M
2025-05-15 38.95 39.22 38.81 39.20 0.2M
2025-05-14 39.10 39.43 38.94 38.96 0.1M
2025-05-13 38.86 39.34 38.82 39.20 0.1M
2025-05-12 37.71 39.24 37.71 39.10 0.4M
2025-05-09 37.53 37.92 37.21 37.31 0.1M
2025-05-08 37.10 37.55 36.91 37.49 0.2M
2025-05-07 37.19 37.40 36.51 36.94 0.1M
2025-05-06 37.01 37.24 36.33 37.20 0.1M
2025-05-05 36.47 37.40 36.25 36.87 0.3M
2025-05-02 38.40 38.60 37.60 38.39 0.3M
2025-04-30 37.29 38.53 37.10 37.90 0.3M
2025-04-29 37.30 37.53 36.57 37.19 0.2M
2025-04-28 37.37 37.65 37.09 37.51 0.2M
2025-04-25 37.34 37.72 37.19 37.20 0.1M
2025-04-24 36.96 37.40 36.48 37.16 0.1M
2025-04-23 36.55 37.22 36.20 36.98 0.1M
2025-04-22 35.70 36.49 35.29 36.30 0.2M
2025-04-17 36.27 36.49 35.54 35.97 0.1M
2025-04-16 36.07 36.41 35.65 35.96 0.1M
2025-04-15 36.11 36.49 35.83 36.44 0.2M
2025-04-14 35.09 36.19 34.85 35.94 0.2M
2025-04-11 34.80 34.96 33.54 34.79 0.2M
2025-04-10 35.70 36.18 33.81 34.50 0.4M
2025-04-09 33.01 36.50 32.41 36.48 0.4M
2025-04-08 34.48 34.70 33.00 33.40 0.4M
2025-04-07 34.09 35.73 32.25 33.92 0.6M
2025-04-04 37.17 37.40 34.39 34.72 0.5M
2025-04-03 38.50 38.50 36.90 37.10 0.3M
2025-04-02 39.89 39.89 38.75 39.42 0.1M
2025-04-01 39.66 40.09 39.56 39.85 0.1M
2025-03-31 39.75 39.79 38.93 39.61 0.1M
2025-03-28 40.00 40.33 39.55 39.86 0.1M
2025-03-27 40.37 40.49 39.86 39.88 0.1M
2025-03-26 41.54 41.71 40.26 40.48 0.1M
2025-03-25 41.01 41.65 40.78 41.37 0.1M
2025-03-24 41.09 41.71 40.91 41.01 0.1M
2025-03-21 41.49 41.57 40.61 41.07 0.1M
2025-03-20 42.81 43.00 41.46 41.67 0.1M
2025-03-19 42.69 43.08 42.40 42.82 0.1M
2025-03-18 42.51 43.08 42.39 42.62 0.1M
2025-03-17 42.61 42.82 42.13 42.51 0.1M
2025-03-14 41.78 43.00 41.36 42.82 0.1M
2025-03-13 41.23 41.84 40.95 41.43 0.1M
2025-03-12 42.20 42.50 41.31 41.74 0.1M
2025-03-11 42.43 43.16 41.30 41.81 0.2M
2025-03-10 42.70 43.31 41.92 42.22 0.3M
2025-03-07 43.30 43.67 42.13 43.31 0.5M
2025-03-06 39.19 44.31 39.01 43.40 1.7M
2025-03-05 38.00 39.18 37.70 38.99 0.3M
2025-03-04 38.10 38.26 37.02 37.60 0.3M
2025-03-03 37.64 38.77 37.21 38.30 0.2M
2025-02-28 37.00 37.82 36.89 37.48 0.1M
2025-02-27 37.89 37.89 37.03 37.20 0.1M
2025-02-26 37.36 38.16 37.30 38.08 0.2M
2025-02-25 37.25 37.53 36.99 37.42 0.1M
2025-02-24 37.17 37.59 36.98 37.10 0.1M
2025-02-21 36.56 37.18 36.51 36.88 0.1M
2025-02-20 36.46 37.01 36.26 36.46 0.1M
2025-02-19 37.18 37.20 36.21 36.46 0.2M
2025-02-18 36.73 37.19 36.52 37.18 0.1M
2025-02-17 36.49 36.99 36.46 36.89 0.1M
2025-02-14 36.70 36.97 36.30 36.64 0.1M
2025-02-13 35.80 36.98 35.70 36.61 0.3M
2025-02-12 35.49 35.74 35.08 35.74 0.1M
2025-02-11 35.40 35.49 35.01 35.30 0.1M
2025-02-10 34.83 35.49 34.78 35.42 0.1M
2025-02-07 35.38 35.59 34.63 34.83 0.1M
2025-02-06 34.49 35.38 34.33 35.38 0.2M
2025-02-05 34.29 34.54 34.04 34.39 0.1M
2025-02-04 34.28 34.47 33.82 34.42 0.1M
2025-02-03 34.40 34.40 33.40 34.16 0.3M
2025-01-31 35.05 35.36 34.61 34.63 0.2M
2025-01-30 35.62 36.23 35.01 35.23 0.2M
2025-01-29 36.29 36.32 35.64 35.82 0.1M
2025-01-28 35.97 36.32 35.75 36.18 0.1M
2025-01-27 35.50 36.12 35.44 36.12 0.1M
2025-01-24 35.45 36.13 35.43 35.78 0.1M
2025-01-23 34.81 35.60 34.81 35.60 0.1M
2025-01-22 35.62 35.87 34.71 34.84 0.1M
2025-01-21 35.95 36.10 35.51 35.83 0.1M
2025-01-20 35.56 36.25 35.32 36.20 0.2M
2025-01-17 34.76 35.54 34.75 35.35 0.2M
2025-01-16 34.66 34.85 34.36 34.85 0.1M
2025-01-15 33.19 34.67 33.11 34.62 0.1M
2025-01-14 33.71 33.90 33.05 33.11 0.2M
2025-01-13 33.90 33.90 33.32 33.74 0.2M
2025-01-10 33.93 34.17 33.70 33.83 0.1M
2025-01-09 34.51 34.70 33.84 34.06 0.1M
2025-01-08 34.38 34.74 34.12 34.51 0.1M
2025-01-07 34.04 34.70 34.01 34.45 0.1M
2025-01-06 33.62 34.40 33.57 34.12 0.2M
2025-01-03 33.95 34.08 33.56 33.56 0.1M
2025-01-02 34.01 34.40 33.59 33.91 0.1M