GDI Integrated

GDI
🏛️ 德国 →
16.70
最后更新: 2025-10-03
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
2025-10-03 16.50 16.70 16.50 16.70 0.0M
2025-10-02 16.50 16.70 16.50 16.60 0.0M
2025-10-01 16.50 16.50 16.50 16.50 0.0M
2025-09-30 16.50 16.50 16.50 16.50 0.0M
2025-09-29 16.80 16.80 16.80 16.80 0.0M
2025-09-26 16.60 16.60 16.60 16.60 0.0M
2025-09-25 16.70 16.70 16.70 16.70 0.0M
2025-09-24 16.60 16.60 16.60 16.60 0.0M
2025-09-23 16.70 16.70 16.70 16.70 0.0M
2025-09-22 16.50 16.50 16.50 16.50 0.0M
2025-09-19 16.20 17.20 16.20 17.20 0.0M
2025-09-18 16.10 16.10 16.10 16.10 0.0M
2025-09-17 15.80 15.80 15.80 15.80 0.0M
2025-09-16 16.30 16.30 16.30 16.30 0.0M
2025-09-15 16.10 16.10 16.10 16.10 0.0M
2025-09-12 16.10 16.10 16.10 16.10 0.0M
2025-09-11 16.40 16.40 16.40 16.40 0.0M
2025-09-10 16.10 16.10 16.10 16.10 0.0M
2025-09-09 16.60 16.60 16.60 16.60 0.0M
2025-09-08 16.30 17.30 16.30 17.30 0.0M
2025-09-05 16.50 16.50 16.50 16.50 0.0M
2025-09-04 16.70 16.70 16.70 16.70 0.0M
2025-09-03 16.30 16.30 16.30 16.30 0.0M
2025-09-02 16.30 16.30 16.30 16.30 0.0M
2025-09-01 16.30 16.30 16.30 16.30 0.0M
2025-08-29 16.40 16.40 16.40 16.40 0.0M
2025-08-28 16.40 16.40 16.40 16.40 0.0M
2025-08-27 16.20 16.20 16.20 16.20 0.0M
2025-08-26 16.30 16.30 16.30 16.30 0.0M
2025-08-25 16.40 16.40 16.40 16.40 0.0M
2025-08-22 16.30 16.30 16.30 16.30 0.0M
2025-08-21 16.60 16.60 16.60 16.60 0.0M
2025-08-20 16.30 16.30 16.30 16.30 0.0M
2025-08-19 16.40 16.40 16.40 16.40 0.0M
2025-08-18 15.90 15.90 15.90 15.90 0.0M
2025-08-15 15.90 15.90 15.90 15.90 0.0M
2025-08-14 15.90 15.90 15.90 15.90 0.0M
2025-08-13 15.60 15.60 15.60 15.60 0.0M
2025-08-12 15.80 15.80 15.80 15.80 0.0M
2025-08-11 16.60 16.60 16.60 16.60 0.0M
2025-08-08 17.80 17.80 17.80 17.80 0.0M
2025-08-07 20.60 20.60 20.60 20.60 0.0M
2025-08-06 20.20 20.20 20.20 20.20 0.0M
2025-08-05 20.60 20.60 20.60 20.60 0.0M
2025-08-04 20.60 20.60 20.60 20.60 0.0M
2025-08-01 19.90 19.90 19.90 19.90 0.0M
2025-07-31 19.90 19.90 19.90 19.90 0.0M
2025-07-30 19.80 19.80 19.80 19.80 0.0M
2025-07-29 20.40 20.40 20.40 20.40 0.0M
2025-07-28 19.30 19.30 19.30 19.30 0.0M
2025-07-25 19.90 19.90 19.90 19.90 0.0M
2025-07-24 19.80 19.80 19.80 19.80 0.0M
2025-07-23 20.40 20.40 20.40 20.40 0.0M
2025-07-22 19.60 19.60 19.60 19.60 0.0M
2025-07-21 19.70 20.60 19.70 20.60 0.0M
2025-07-18 19.70 19.70 19.70 19.70 0.0M
2025-07-17 19.80 19.80 19.80 19.80 0.0M
2025-07-16 19.70 19.70 19.70 19.70 0.0M
2025-07-15 19.60 19.60 19.60 19.60 0.0M
2025-07-14 19.60 19.60 19.60 19.60 0.0M
2025-07-11 19.60 19.60 19.60 19.60 0.0M
2025-07-10 19.60 19.60 19.60 19.60 0.0M
2025-07-09 19.60 19.60 19.60 19.60 0.0M
2025-07-08 19.40 19.40 19.40 19.40 0.0M
2025-07-07 19.40 19.40 19.40 19.40 0.0M
2025-07-04 19.50 19.50 19.50 19.50 0.0M
2025-07-03 19.50 19.50 19.50 19.50 0.0M
2025-07-02 19.20 19.20 19.20 19.20 0.0M
2025-07-01 19.20 19.20 19.20 19.20 0.0M
2025-06-30 19.10 19.10 19.10 19.10 0.0M
2025-06-27 18.90 18.90 18.90 18.90 0.0M
2025-06-26 19.00 19.00 19.00 19.00 0.0M
2025-06-25 19.10 19.10 19.10 19.10 0.0M
2025-06-24 19.10 19.10 19.10 19.10 0.0M
2025-06-23 19.20 19.20 19.20 19.20 0.0M
2025-06-20 19.60 19.60 19.60 19.60 0.0M
2025-06-19 19.70 19.70 19.70 19.70 0.0M
2025-06-18 19.70 19.70 19.70 19.70 0.0M
2025-06-17 19.60 19.60 19.60 19.60 0.0M
2025-06-16 19.80 19.80 19.80 19.80 0.0M
2025-06-13 19.20 19.20 19.20 19.20 0.0M
2025-06-12 19.50 19.50 19.50 19.50 0.0M
2025-06-11 20.60 20.60 20.60 20.60 0.0M
2025-06-10 20.60 20.60 20.60 20.60 0.0M
2025-06-09 20.00 20.00 20.00 20.00 0.0M
2025-06-06 19.90 19.90 19.90 19.90 0.0M
2025-06-05 20.20 20.20 20.20 20.20 0.0M
2025-06-04 20.60 20.60 20.60 20.60 0.0M
2025-06-03 19.70 19.70 19.70 19.70 0.0M
2025-06-02 19.20 19.20 19.20 19.20 0.0M
2025-05-30 20.40 20.40 20.40 20.40 0.0M
2025-05-29 20.80 20.80 20.80 20.80 0.0M
2025-05-28 21.00 21.00 21.00 21.00 0.0M
2025-05-27 20.40 20.40 20.40 20.40 0.0M
2025-05-26 20.60 20.60 20.60 20.60 0.0M
2025-05-23 20.20 20.20 20.20 20.20 0.0M
2025-05-22 20.60 20.60 20.60 20.60 0.0M
2025-05-21 21.40 21.40 21.40 21.40 0.0M
2025-05-20 22.00 22.00 22.00 22.00 0.0M
2025-05-19 22.20 22.20 22.20 22.20 0.0M
2025-05-16 21.60 21.60 21.60 21.60 0.0M
2025-05-15 21.20 21.20 21.20 21.20 0.0M
2025-05-14 21.20 21.20 21.20 21.20 0.0M
2025-05-13 21.00 21.00 21.00 21.00 0.0M
2025-05-12 20.40 20.40 20.40 20.40 0.0M
2025-05-09 20.40 20.40 20.40 20.40 0.0M
2025-05-08 20.60 20.60 20.60 20.60 0.0M
2025-05-07 20.40 20.40 20.40 20.40 0.0M
2025-05-06 19.90 19.90 19.90 19.90 0.0M
2025-05-05 19.80 19.80 19.80 19.80 0.0M
2025-05-02 20.00 20.00 20.00 20.00 0.0M
2025-04-30 18.80 18.80 18.80 18.80 0.0M
2025-04-29 19.10 19.10 19.10 19.10 0.0M
2025-04-28 19.20 19.20 19.20 19.20 0.0M
2025-04-25 19.20 19.20 19.20 19.20 0.0M
2025-04-24 19.30 19.30 19.30 19.30 0.0M
2025-04-23 18.80 18.80 18.80 18.80 0.0M
2025-04-22 18.70 18.70 18.70 18.70 0.0M
2025-04-17 19.20 19.20 19.20 19.20 0.0M
2025-04-16 19.30 19.30 19.30 19.30 0.0M
2025-04-15 19.20 19.20 19.20 19.20 0.0M
2025-04-14 19.10 19.10 19.10 19.10 0.0M
2025-04-11 19.50 19.50 19.50 19.50 0.0M
2025-04-10 20.40 20.40 20.40 20.40 0.0M
2025-04-09 19.20 19.20 19.20 19.20 0.0M
2025-04-08 19.60 19.60 19.60 19.60 0.0M
2025-04-07 19.40 19.40 19.40 19.40 0.0M
2025-04-04 19.80 19.80 19.80 19.80 0.0M
2025-04-03 20.00 20.00 20.00 20.00 0.0M
2025-04-02 20.20 20.20 20.20 20.20 0.0M
2025-04-01 20.40 20.40 20.40 20.40 0.0M
2025-03-31 20.60 22.00 20.60 22.00 0.0M
2025-03-28 22.00 22.00 22.00 22.00 0.0M
2025-03-27 19.50 19.50 19.50 19.50 0.0M
2025-03-26 19.20 19.20 19.20 19.20 0.0M
2025-03-25 19.00 19.00 19.00 19.00 0.0M
2025-03-24 19.20 19.20 19.20 19.20 0.0M
2025-03-21 19.20 19.20 19.20 19.20 0.0M
2025-03-20 18.90 18.90 18.90 18.90 0.0M
2025-03-19 18.90 18.90 18.90 18.90 0.0M
2025-03-18 19.10 19.10 19.10 19.10 0.0M
2025-03-17 18.90 18.90 18.90 18.90 0.0M
2025-03-14 19.10 19.10 19.10 19.10 0.0M
2025-03-13 19.20 19.20 19.20 19.20 0.0M
2025-03-12 19.90 19.90 19.90 19.90 0.0M
2025-03-11 20.20 20.20 20.20 20.20 0.0M
2025-03-10 21.00 21.00 21.00 21.00 0.0M
2025-03-07 21.00 21.00 21.00 21.00 0.0M
2025-03-06 21.20 21.20 21.20 21.20 0.0M
2025-03-05 22.20 22.20 22.20 22.20 0.0M
2025-03-04 22.20 22.20 22.20 22.20 0.0M
2025-03-03 21.80 21.80 21.80 21.80 0.0M
2025-02-28 21.80 21.80 21.80 21.80 0.0M
2025-02-27 22.00 22.00 22.00 22.00 0.0M
2025-02-26 22.20 22.20 22.20 22.20 0.0M
2025-02-25 21.80 21.80 21.80 21.80 0.0M
2025-02-24 22.40 22.40 22.40 22.40 0.0M
2025-02-21 22.20 22.20 22.20 22.20 0.0M
2025-02-20 22.40 22.40 22.40 22.40 0.0M
2025-02-19 22.20 22.20 22.20 22.20 0.0M
2025-02-18 22.60 22.60 22.60 22.60 0.0M
2025-02-17 22.60 22.60 22.60 22.60 0.0M
2025-02-14 22.60 22.60 22.60 22.60 0.0M
2025-02-13 22.60 22.60 22.60 22.60 0.0M
2025-02-12 22.80 22.80 22.80 22.80 0.0M
2025-02-11 22.60 22.60 22.60 22.60 0.0M
2025-02-10 22.80 22.80 22.80 22.80 0.0M
2025-02-07 22.40 22.40 22.40 22.40 0.0M
2025-02-06 21.80 21.80 21.80 21.80 0.0M
2025-02-05 22.00 22.00 22.00 22.00 0.0M
2025-02-04 22.40 22.40 22.40 22.40 0.0M
2025-02-03 22.40 22.40 22.40 22.40 0.0M
2025-01-31 23.20 23.20 23.20 23.20 0.0M
2025-01-30 23.20 23.20 23.20 23.20 0.0M
2025-01-29 23.80 23.80 23.80 23.80 0.0M
2025-01-28 23.60 23.60 23.60 23.60 0.0M
2025-01-27 22.80 22.80 22.80 22.80 0.0M
2025-01-24 23.40 23.40 23.40 23.40 0.0M
2025-01-23 23.40 23.40 23.40 23.40 0.0M
2025-01-22 22.60 22.60 22.60 22.60 0.0M
2025-01-21 22.60 22.60 22.60 22.60 0.0M
2025-01-20 22.60 22.60 22.60 22.60 0.0M
2025-01-17 23.00 23.00 23.00 23.00 0.0M
2025-01-16 23.20 23.20 23.20 23.20 0.0M
2025-01-15 23.40 23.40 23.40 23.40 0.0M
2025-01-14 22.80 22.80 22.80 22.80 0.0M
2025-01-13 24.20 24.20 24.20 24.20 0.0M
2025-01-10 24.00 24.00 24.00 24.00 0.0M
2025-01-09 24.40 24.40 24.40 24.40 0.0M
2025-01-08 25.20 25.20 25.20 25.20 0.0M
2025-01-07 25.60 25.60 25.60 25.60 0.0M
2025-01-06 26.40 26.40 26.40 26.40 0.0M
2025-01-03 27.20 27.20 27.20 27.20 0.0M
2025-01-02 25.80 25.80 25.80 25.80 0.0M