德国电信

DTEGn
🏛️ 德国 →
28.89
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
08:00 28.68 28.70 28.62 28.70 7.2K
08:05 28.71 28.71 28.69 28.71 0.4K
08:10 28.71 28.71 28.71 28.71 0.1K
08:15 28.71 28.72 28.68 28.70 1.2K
08:20 28.70 28.70 28.61 28.61 5.9K
08:25 28.61 28.71 28.61 28.69 11.3K
08:30 28.68 28.69 28.68 28.69 2.8K
08:35 28.63 28.69 28.63 28.69 0.0K
08:40 28.69 28.69 28.65 28.65 0.4K
08:45 28.69 28.69 28.65 28.69 1.9K
08:50 28.69 28.69 28.65 28.69 0.8K
08:55 28.59 28.71 28.59 28.71 0.1K
09:00 28.72 28.72 28.53 28.53 0.3K
09:05 28.60 28.60 28.57 28.58 0.3K
09:10 28.55 28.59 28.55 28.59 2.3K
09:15 28.60 28.62 28.59 28.59 0.1K
09:20 28.60 28.61 28.60 28.61 0.5K
09:25 28.62 28.65 28.62 28.65 0.5K
09:30 28.67 28.71 28.67 28.70 2.2K
09:35 28.70 28.71 28.69 28.69 1.4K
09:40 28.69 28.69 28.68 28.68 1.1K
09:45 28.71 28.73 28.71 28.73 2.2K
09:50 28.73 28.74 28.71 28.72 1.1K
09:55 28.72 28.72 28.71 28.72 0.3K
10:00 28.72 28.74 28.72 28.74 2.6K
10:05 28.74 28.74 28.73 28.74 0.8K
10:10 28.72 28.74 28.72 28.74 1.3K
10:15 28.74 28.74 28.73 28.73 2.0K
10:20 28.72 28.72 28.71 28.71 0.1K
10:25 28.72 28.73 28.70 28.71 7.7K
10:30 28.71 28.71 28.70 28.71 0.4K
10:35 28.72 28.73 28.72 28.72 0.9K
10:40 28.72 28.75 28.72 28.74 9.4K
10:45 28.70 28.70 28.68 28.68 1.0K
10:50 28.68 28.69 28.67 28.67 0.9K
10:55 28.68 28.71 28.68 28.71 2.5K
11:00 28.66 28.68 28.66 28.67 1.2K
11:05 28.71 28.71 28.70 28.71 0.5K
11:10 28.71 28.71 28.69 28.69 1.0K
11:15 28.68 28.69 28.68 28.69 1.9K
11:20 28.69 28.70 28.68 28.68 1.1K
11:25 28.68 28.68 28.67 28.67 2.1K
11:30 28.66 28.67 28.63 28.64 0.4K
11:35 28.63 28.64 28.63 28.63 0.7K
11:40 28.64 28.65 28.63 28.65 0.5K
11:45 28.65 28.65 28.64 28.64 0.9K
11:50 28.65 28.65 28.63 28.63 1.0K
11:55 28.64 28.64 28.64 28.64 0.7K
12:00 28.64 28.65 28.64 28.65 9.2K
12:05 28.65 28.65 28.62 28.62 3.1K
12:10 28.63 28.64 28.61 28.61 1.7K
12:15 28.60 28.61 28.58 28.59 4.0K
12:20 28.59 28.59 28.58 28.59 0.6K
12:25 28.59 28.61 28.59 28.61 0.9K
12:30 28.61 28.61 28.60 28.60 0.1K
12:35 28.62 28.63 28.61 28.63 1.4K
12:40 28.63 28.63 28.61 28.61 2.4K
12:45 28.61 28.62 28.60 28.61 2.0K
12:50 28.61 28.61 28.60 28.61 1.0K
12:55 28.62 28.63 28.61 28.62 0.2K
13:00 28.65 28.65 28.61 28.61 0.2K
13:05 28.62 28.62 28.61 28.61 0.9K
13:10 28.61 28.61 28.60 28.61 0.9K
13:15 28.60 28.60 28.59 28.60 1.1K
13:20 28.60 28.61 28.60 28.61 0.5K
13:25 28.61 28.62 28.60 28.60 0.5K
13:30 28.61 28.63 28.61 28.61 0.4K
13:35 28.62 28.62 28.61 28.62 0.5K
13:40 28.61 28.64 28.61 28.63 3.9K
13:45 28.60 28.62 28.60 28.62 1.3K
13:50 28.62 28.64 28.62 28.62 1.6K
13:55 28.62 28.62 28.61 28.62 1.4K
14:00 28.61 28.61 28.61 28.61 0.6K
14:05 28.63 28.63 28.62 28.63 0.2K
14:10 28.62 28.63 28.61 28.61 1.8K
14:15 28.61 28.62 28.61 28.61 0.9K
14:20 28.66 28.66 28.66 28.66 0.3K
14:25 28.65 28.66 28.65 28.65 3.2K
14:30 28.66 28.67 28.64 28.67 4.2K
14:35 28.68 28.70 28.68 28.70 1.3K
14:40 28.71 28.71 28.69 28.69 3.5K
14:45 28.68 28.69 28.68 28.68 3.8K
14:50 28.67 28.69 28.67 28.68 1.8K
14:55 28.68 28.69 28.68 28.69 0.1K
15:00 28.68 28.69 28.67 28.68 15.8K
15:05 28.68 28.69 28.68 28.69 0.7K
15:10 28.69 28.69 28.67 28.68 3.2K
15:15 28.67 28.68 28.67 28.68 2.2K
15:20 28.68 28.74 28.67 28.73 4.1K
15:25 28.72 28.73 28.71 28.71 2.5K
15:30 28.75 28.75 28.71 28.71 2.3K
15:35 28.71 28.77 28.71 28.77 1.2K
15:40 28.77 28.79 28.75 28.79 11.1K
15:45 28.79 28.79 28.78 28.78 2.1K
15:50 28.75 28.76 28.75 28.75 4.1K
15:55 28.75 28.77 28.74 28.76 3.8K
16:00 28.77 28.79 28.77 28.79 1.4K
16:05 28.80 28.81 28.79 28.80 4.9K
16:10 28.80 28.80 28.77 28.77 1.5K
16:15 28.77 28.80 28.77 28.78 3.5K
16:20 28.77 28.78 28.76 28.78 0.5K
16:25 28.77 28.77 28.76 28.77 1.6K
16:30 28.77 28.77 28.75 28.75 1.5K
16:35 28.74 28.75 28.74 28.75 1.3K
16:40 28.77 28.77 28.75 28.76 0.5K
16:45 28.76 28.77 28.74 28.74 5.0K
16:50 28.73 28.73 28.71 28.71 1.1K
16:55 28.72 28.73 28.72 28.72 0.7K
17:00 28.74 28.74 28.72 28.72 0.5K
17:05 28.71 28.71 28.70 28.70 0.3K
17:10 28.69 28.74 28.69 28.74 1.1K
17:15 28.72 28.74 28.72 28.74 0.0K
17:20 28.75 28.76 28.75 28.76 0.2K
17:25 28.75 28.78 28.75 28.77 0.7K
17:35 28.67 28.71 28.65 28.71 4.6K
17:40 28.71 28.71 28.65 28.65 0.9K
17:45 28.71 28.71 28.67 28.67 0.2K
17:50 28.71 28.71 28.67 28.70 0.1K
17:55 28.71 28.75 28.68 28.69 10.1K
18:00 28.74 28.75 28.74 28.75 0.8K
18:05 28.67 28.71 28.67 28.71 0.0K
18:15 28.69 28.69 28.67 28.69 0.4K
18:20 28.69 28.71 28.68 28.69 0.8K
18:25 28.67 28.67 28.67 28.67 0.0K
18:30 28.69 28.69 28.69 28.69 0.3K
18:35 28.67 28.69 28.65 28.69 0.6K
18:40 28.69 28.69 28.69 28.69 0.4K
18:45 28.69 28.69 28.69 28.69 0.2K
18:50 28.66 28.66 28.66 28.66 0.0K
18:55 28.69 28.69 28.67 28.69 0.3K
19:00 28.69 28.69 28.67 28.67 0.1K
19:05 28.69 28.69 28.69 28.69 0.1K
19:15 28.68 28.69 28.65 28.65 0.7K
19:20 28.65 28.65 28.65 28.65 0.1K
19:25 28.65 28.69 28.65 28.69 0.3K
19:30 28.69 28.69 28.69 28.69 0.2K
19:35 28.69 28.69 28.65 28.65 0.5K
19:40 28.67 28.67 28.67 28.67 0.2K
19:45 28.69 28.69 28.65 28.65 0.0K
19:50 28.65 28.69 28.65 28.65 0.4K
19:55 28.65 28.67 28.65 28.67 0.5K
20:00 28.65 28.69 28.65 28.69 0.0K
20:05 28.69 28.69 28.68 28.68 0.1K
20:10 28.69 28.69 28.69 28.69 0.0K
20:15 28.69 28.69 28.69 28.69 0.7K
20:20 28.69 28.69 28.66 28.66 0.2K
20:25 28.66 28.69 28.66 28.69 0.4K
20:30 28.66 28.66 28.66 28.66 0.0K
20:35 28.69 28.69 28.66 28.69 0.2K
20:40 28.67 28.69 28.67 28.69 0.1K
20:45 28.69 28.69 28.69 28.69 0.0K
20:50 28.69 28.69 28.69 28.69 0.2K
20:55 28.69 28.71 28.67 28.67 1.2K
21:00 28.71 28.71 28.71 28.71 0.1K
21:05 28.71 28.77 28.71 28.77 1.6K
21:10 28.77 28.77 28.77 28.77 0.2K
21:15 28.77 28.77 28.68 28.68 0.0K
21:20 28.77 28.77 28.77 28.77 0.0K
21:25 28.77 28.77 28.77 28.77 0.2K
21:30 28.71 28.71 28.71 28.71 0.4K
21:35 28.70 28.70 28.65 28.65 0.4K
21:40 28.73 28.73 28.73 28.73 0.2K
21:45 28.73 28.73 28.73 28.73 0.1K
21:55 28.72 28.77 28.70 28.70 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.73 28.89 28.55 28.89 0.3M
2025-09-26 28.68 28.81 28.53 28.70 0.3M
2025-09-25 28.69 28.81 28.33 28.69 0.4M
2025-09-24 28.43 28.80 28.41 28.64 0.4M
2025-09-23 28.71 28.76 28.25 28.46 0.5M
2025-09-22 29.07 29.14 28.28 28.74 0.7M
2025-09-19 29.27 29.40 29.05 29.06 0.2M
2025-09-18 29.25 29.37 29.08 29.15 0.3M
2025-09-17 29.37 29.39 29.01 29.18 0.3M
2025-09-16 29.79 29.84 29.26 29.38 0.6M
2025-09-15 29.96 30.11 29.72 29.82 0.4M
2025-09-12 30.04 30.12 29.90 29.95 0.3M
2025-09-11 29.95 30.25 29.93 30.17 0.3M
2025-09-10 30.72 30.74 29.87 29.94 0.5M
2025-09-09 30.30 30.77 30.26 30.69 0.4M
2025-09-08 31.60 31.74 30.06 30.49 0.7M
2025-09-05 31.77 31.85 31.54 31.76 0.2M
2025-09-04 31.05 31.88 31.05 31.71 0.3M
2025-09-03 31.40 31.53 31.00 31.19 0.2M
2025-09-02 31.38 31.58 31.16 31.28 0.2M
2025-09-01 31.30 31.49 31.16 31.45 0.2M
2025-08-29 31.34 31.51 31.16 31.28 0.1M
2025-08-28 31.65 31.80 31.22 31.33 0.2M
2025-08-27 31.61 31.79 31.50 31.64 0.2M
2025-08-26 31.34 32.07 31.23 31.61 0.4M
2025-08-25 31.39 31.52 31.09 31.39 0.2M
2025-08-22 31.36 31.68 31.22 31.40 0.3M
2025-08-21 31.58 31.65 31.19 31.45 0.2M
2025-08-20 31.09 31.63 31.03 31.60 0.3M
2025-08-19 31.14 31.41 30.94 31.13 0.2M
2025-08-18 30.89 31.14 30.55 31.14 0.2M
2025-08-15 30.73 30.95 30.67 30.85 0.2M
2025-08-14 30.33 30.73 30.21 30.69 0.3M
2025-08-13 30.34 30.50 30.03 30.34 0.4M
2025-08-12 30.04 30.35 29.81 30.35 0.4M
2025-08-11 29.72 30.09 29.66 30.06 0.5M
2025-08-08 29.97 30.07 29.40 29.55 1.1M
2025-08-07 31.50 31.59 29.40 29.91 1.9M
2025-08-06 31.53 31.53 31.06 31.30 0.3M
2025-08-05 31.55 31.65 31.34 31.38 0.2M
2025-08-04 31.11 31.59 30.99 31.59 0.3M
2025-08-01 31.40 31.51 31.03 31.08 0.2M
2025-07-31 31.85 32.01 31.33 31.39 0.3M
2025-07-30 31.71 31.96 31.50 31.90 0.2M
2025-07-29 31.19 31.73 31.13 31.68 0.2M
2025-07-28 31.89 31.99 31.05 31.18 0.4M
2025-07-25 31.95 31.99 31.43 31.68 0.3M
2025-07-24 31.01 32.08 31.00 31.90 1.0M
2025-07-23 30.50 30.77 30.14 30.59 0.5M
2025-07-22 30.25 30.45 30.17 30.40 0.2M
2025-07-21 30.35 30.48 30.16 30.28 0.3M
2025-07-18 30.69 30.86 30.27 30.39 0.2M
2025-07-17 30.55 30.69 30.35 30.62 0.2M
2025-07-16 30.26 30.70 30.15 30.51 0.3M
2025-07-15 30.62 30.74 30.20 30.28 0.3M
2025-07-14 30.51 30.68 30.28 30.68 0.3M
2025-07-11 30.56 30.67 30.35 30.60 0.2M
2025-07-10 31.10 31.17 30.01 30.68 0.5M
2025-07-09 31.10 31.15 30.91 31.14 0.5M
2025-07-08 31.06 31.11 30.77 30.98 0.4M
2025-07-07 30.81 31.07 30.73 31.07 0.3M
2025-07-04 30.95 31.17 30.72 30.85 0.2M
2025-07-03 31.10 31.10 30.72 31.09 0.3M
2025-07-02 31.19 31.25 30.91 31.02 0.3M
2025-07-01 31.06 31.22 30.85 31.05 0.2M
2025-06-30 31.19 31.35 30.84 31.05 0.2M
2025-06-27 30.85 31.32 30.81 31.15 0.3M
2025-06-26 30.95 31.10 30.57 30.83 0.3M
2025-06-25 31.89 31.92 30.71 30.88 0.4M
2025-06-24 31.28 31.95 31.21 31.95 0.4M
2025-06-23 30.35 31.13 30.21 31.13 0.3M
2025-06-20 30.53 30.69 30.33 30.48 0.2M
2025-06-19 30.20 30.60 30.11 30.38 0.2M
2025-06-18 30.50 30.71 30.24 30.41 0.3M
2025-06-17 30.89 31.09 30.30 30.53 0.8M
2025-06-16 30.61 31.36 30.59 31.30 0.5M
2025-06-13 30.89 31.00 30.16 30.67 0.7M
2025-06-12 32.22 32.26 30.83 31.22 0.8M
2025-06-11 32.82 32.98 32.18 32.19 0.4M
2025-06-10 33.31 33.53 32.81 32.95 0.4M
2025-06-09 33.82 33.91 33.43 33.52 0.1M
2025-06-06 33.93 34.20 33.71 33.81 0.3M
2025-06-05 33.67 34.01 33.55 33.88 0.3M
2025-06-04 33.50 33.75 33.30 33.73 0.2M
2025-06-03 33.16 33.80 33.06 33.39 0.2M
2025-06-02 33.23 33.56 32.78 33.22 0.3M
2025-05-30 33.21 33.45 33.10 33.34 0.2M
2025-05-29 33.61 33.67 33.03 33.18 0.2M
2025-05-28 34.28 34.41 33.32 33.50 0.4M
2025-05-27 34.15 34.37 34.01 34.26 0.4M
2025-05-26 34.01 34.19 33.83 34.08 0.4M
2025-05-23 34.25 34.35 33.55 33.85 0.5M
2025-05-22 34.05 34.39 33.97 34.20 0.3M
2025-05-21 33.65 34.33 33.41 34.06 0.5M
2025-05-20 33.45 33.85 33.39 33.60 0.5M
2025-05-19 32.85 33.44 32.70 33.44 0.5M
2025-05-16 32.58 33.00 32.55 33.00 0.4M
2025-05-15 31.80 32.72 31.28 32.50 0.5M
2025-05-14 31.57 32.10 31.57 31.81 0.3M
2025-05-13 31.78 31.97 31.58 31.75 0.2M
2025-05-12 32.47 32.59 31.33 31.75 0.6M
2025-05-09 32.02 32.39 31.88 32.27 0.4M
2025-05-08 31.90 32.18 31.65 31.93 0.3M
2025-05-07 32.06 32.40 31.71 31.86 0.2M
2025-05-06 31.95 32.13 31.86 32.00 0.3M
2025-05-05 31.69 32.10 31.61 31.95 0.3M
2025-05-02 31.85 31.96 31.46 31.75 0.4M
2025-04-30 31.08 31.72 31.01 31.55 0.4M
2025-04-29 30.85 31.13 30.83 31.08 0.2M
2025-04-28 31.40 31.43 30.75 30.84 0.5M
2025-04-25 32.30 32.30 31.06 31.39 1.0M
2025-04-24 32.83 32.90 32.55 32.76 0.3M
2025-04-23 32.36 32.89 31.95 32.84 0.5M
2025-04-22 31.52 32.15 31.40 32.15 0.5M
2025-04-17 32.00 32.04 31.57 31.88 0.2M
2025-04-16 31.36 32.10 31.36 31.89 0.3M
2025-04-15 31.41 31.82 31.33 31.68 0.4M
2025-04-14 30.94 31.48 30.56 31.42 0.5M
2025-04-11 31.85 31.94 30.25 30.85 0.4M
2025-04-10 33.00 33.00 31.09 31.70 0.7M
2025-04-09 31.10 33.70 30.59 33.30 0.8M
2025-04-08 31.95 32.11 30.75 31.50 1.0M
2025-04-07 30.99 32.29 29.80 31.50 1.9M
2025-04-04 33.86 34.14 32.07 32.40 1.0M
2025-04-03 33.59 34.40 33.51 33.95 0.4M
2025-04-02 34.51 34.62 33.94 34.10 0.4M
2025-04-01 34.38 34.66 34.22 34.49 0.3M
2025-03-31 33.97 34.54 33.91 34.29 0.5M
2025-03-28 33.47 34.25 33.36 34.20 0.4M
2025-03-27 33.38 33.59 33.29 33.47 0.2M
2025-03-26 33.42 33.59 32.84 33.45 0.4M
2025-03-25 33.25 33.67 33.24 33.39 0.4M
2025-03-24 33.82 33.90 33.14 33.29 0.5M
2025-03-21 33.30 33.79 33.21 33.77 0.3M
2025-03-20 33.59 33.65 33.30 33.35 0.3M
2025-03-19 33.81 33.90 33.43 33.58 0.3M
2025-03-18 33.94 34.09 33.51 33.81 0.4M
2025-03-17 33.76 33.94 33.54 33.91 0.3M
2025-03-14 33.94 33.94 33.30 33.69 0.6M
2025-03-13 33.29 33.84 33.07 33.80 0.4M
2025-03-12 33.62 33.75 32.99 33.37 0.5M
2025-03-11 34.53 34.81 33.13 33.55 0.6M
2025-03-10 34.49 34.61 33.70 34.44 0.6M
2025-03-07 32.94 34.10 32.91 34.10 0.5M
2025-03-06 34.26 34.47 32.60 32.93 1.2M
2025-03-05 35.33 35.50 33.81 34.26 1.1M
2025-03-04 35.76 35.89 35.04 35.30 0.6M
2025-03-03 34.80 35.90 34.75 35.82 0.8M
2025-02-28 34.20 34.85 34.10 34.85 0.5M
2025-02-27 33.85 34.65 33.61 34.35 0.7M
2025-02-26 34.36 34.50 33.46 33.75 1.4M
2025-02-25 34.53 35.09 34.52 35.09 0.4M
2025-02-24 34.59 34.84 34.50 34.50 0.3M
2025-02-21 34.27 34.52 34.14 34.40 0.4M
2025-02-20 34.40 34.77 33.90 34.28 0.6M
2025-02-19 34.46 34.89 34.25 34.43 0.6M
2025-02-18 34.04 34.50 34.01 34.45 0.4M
2025-02-17 33.55 34.09 33.51 34.03 0.4M
2025-02-14 33.66 33.73 33.35 33.65 0.3M
2025-02-13 34.23 34.49 33.31 33.66 0.7M
2025-02-12 33.97 34.31 33.80 34.20 0.4M
2025-02-11 33.47 34.00 33.26 34.00 0.4M
2025-02-10 33.13 33.54 33.01 33.51 0.6M
2025-02-07 32.97 33.16 32.86 32.96 0.4M
2025-02-06 32.73 32.99 32.56 32.91 0.5M
2025-02-05 32.29 32.75 32.24 32.75 0.2M
2025-02-04 32.55 32.74 32.10 32.32 0.3M
2025-02-03 32.06 32.67 31.90 32.58 0.5M
2025-01-31 32.26 32.42 32.09 32.26 0.4M
2025-01-30 32.01 32.30 31.89 32.30 0.7M
2025-01-29 30.76 32.24 30.38 31.97 1.1M
2025-01-28 29.99 30.73 29.76 30.66 0.6M
2025-01-27 29.29 30.05 29.26 30.05 0.4M
2025-01-24 30.12 30.14 29.25 29.43 0.6M
2025-01-23 30.00 30.25 29.97 30.10 0.3M
2025-01-22 30.40 30.46 29.86 30.04 0.4M
2025-01-21 30.21 30.53 30.20 30.43 0.2M
2025-01-20 30.30 30.48 30.15 30.26 0.3M
2025-01-17 30.22 30.39 30.07 30.31 0.3M
2025-01-16 30.03 30.31 29.56 30.22 0.4M
2025-01-15 30.19 30.35 29.91 30.01 0.2M
2025-01-14 29.94 30.20 29.74 30.11 0.3M
2025-01-13 29.47 29.95 29.35 29.86 0.3M
2025-01-10 29.55 29.82 29.29 29.51 0.2M
2025-01-09 29.07 29.59 29.00 29.55 0.4M
2025-01-08 28.97 29.15 28.85 29.09 0.2M
2025-01-07 28.85 29.10 28.66 29.00 0.3M
2025-01-06 29.49 29.53 28.67 28.85 0.6M
2025-01-03 29.17 29.49 29.15 29.35 0.3M
2025-01-02 28.81 29.21 28.81 29.20 0.2M