Cargojet Inc

CJT
🏛️ 德国 →
56.50
最后更新: 2025-09-26
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
2021-12-30 113.30 113.30 113.30 113.30 0.0M
2021-12-29 114.20 114.80 113.80 113.80 0.0M
2021-12-28 114.30 114.40 114.20 114.20 0.0M
2021-12-27 114.10 114.40 113.40 114.20 0.0M
2021-12-23 113.30 115.00 113.30 114.80 0.0M
2021-12-22 112.20 114.20 111.80 114.20 0.0M
2021-12-21 110.40 113.20 110.40 112.50 0.0M
2021-12-20 112.30 112.30 109.30 110.70 0.0M
2021-12-17 111.50 113.80 110.40 113.00 0.0M
2021-12-16 113.90 115.00 112.40 112.40 0.0M
2021-12-15 111.60 114.40 110.70 114.40 0.0M
2021-12-14 114.30 114.30 111.40 112.70 0.0M
2021-12-13 116.30 116.30 113.70 114.40 0.0M
2021-12-10 116.00 116.70 115.60 116.60 0.0M
2021-12-09 116.90 117.20 116.40 116.50 0.0M
2021-12-08 119.30 120.10 117.50 117.50 0.0M
2021-12-07 117.60 122.10 117.60 120.30 0.0M
2021-12-06 114.60 119.70 114.60 118.00 0.0M
2021-12-03 116.10 116.70 112.40 114.60 0.0M
2021-12-02 110.40 116.40 110.40 116.40 0.0M
2021-12-01 115.30 115.80 111.20 111.20 0.0M
2021-11-30 118.30 118.30 115.10 115.50 0.0M
2021-11-29 121.70 122.50 118.90 119.80 0.0M
2021-11-26 121.00 121.50 118.60 121.50 0.0M
2021-11-25 121.70 122.30 120.80 120.80 0.0M
2021-11-24 123.70 123.70 122.20 122.70 0.0M
2021-11-23 124.00 124.80 122.90 123.00 0.0M
2021-11-22 125.50 125.60 124.40 125.10 0.0M
2021-11-19 124.30 126.50 124.00 126.20 0.0M
2021-11-18 127.90 127.90 126.00 126.00 0.0M
2021-11-17 127.90 128.30 127.20 128.30 0.0M
2021-11-16 127.30 128.60 127.20 128.50 0.0M
2021-11-15 128.60 129.30 128.40 129.20 0.0M
2021-11-12 128.40 130.50 128.40 130.30 0.0M
2021-11-11 125.90 128.60 125.90 128.50 0.0M
2021-11-10 130.40 130.50 127.60 127.60 0.0M
2021-11-09 130.50 131.70 130.00 130.00 0.0M
2021-11-08 127.30 130.20 127.30 130.00 0.0M
2021-11-05 129.00 131.30 128.50 129.00 0.0M
2021-11-04 124.60 129.70 124.60 129.70 0.0M
2021-11-03 123.90 124.90 121.80 124.90 0.0M
2021-11-02 128.70 128.70 124.30 124.60 0.0M
2021-11-01 136.80 136.80 131.00 131.30 0.0M
2021-10-29 135.80 135.80 134.90 135.60 0.0M
2021-10-28 134.40 136.20 134.10 136.20 0.0M
2021-10-27 137.10 137.10 136.60 136.60 0.0M
2021-10-26 139.60 139.70 137.30 137.40 0.0M
2021-10-25 137.10 140.60 137.10 139.20 0.0M
2021-10-22 137.20 139.30 137.20 138.50 0.0M
2021-10-21 136.10 137.10 136.10 137.10 0.0M
2021-10-20 136.40 137.80 136.40 136.80 0.0M
2021-10-19 135.60 136.60 135.60 136.00 0.0M
2021-10-18 134.30 136.10 134.30 136.10 0.0M
2021-10-15 133.60 135.80 133.60 134.30 0.0M
2021-10-14 136.30 137.40 134.10 134.20 0.0M
2021-10-13 133.50 136.50 133.20 136.50 0.0M
2021-10-12 134.60 134.60 133.50 133.50 0.0M
2021-10-11 134.80 134.80 134.70 134.70 0.0M
2021-10-08 133.90 136.70 133.90 136.00 0.0M
2021-10-07 131.40 134.90 130.60 134.90 0.0M
2021-10-06 132.10 132.60 130.00 132.20 0.0M
2021-10-05 130.90 133.40 130.90 131.40 0.0M
2021-10-04 137.60 137.90 132.20 132.20 0.0M
2021-10-01 136.70 138.40 136.60 138.40 0.0M
2021-09-30 138.10 141.00 136.80 139.30 0.0M
2021-09-29 139.90 139.90 137.10 137.90 0.0M
2021-09-28 140.00 140.10 138.80 140.10 0.0M
2021-09-27 135.10 140.20 134.50 140.20 0.0M
2021-09-24 133.60 136.50 133.60 136.00 0.0M
2021-09-23 131.30 135.00 131.20 134.90 0.0M
2021-09-22 127.40 131.90 127.10 131.80 0.0M
2021-09-21 127.30 128.50 126.80 126.90 0.0M
2021-09-20 129.00 129.00 125.60 125.60 0.0M
2021-09-17 131.40 131.40 128.60 128.70 0.0M
2021-09-16 132.30 132.90 131.40 131.50 0.0M
2021-09-15 131.30 133.10 131.10 132.90 0.0M
2021-09-14 132.00 132.40 131.30 131.90 0.0M
2021-09-13 134.30 134.40 131.50 132.10 0.0M
2021-09-10 136.70 139.90 136.50 138.30 0.0M
2021-09-09 134.60 137.30 134.60 136.50 0.0M
2021-09-08 136.80 136.80 134.60 136.70 0.0M
2021-09-07 138.90 139.40 136.40 137.80 0.0M
2021-09-06 139.00 139.10 139.00 139.00 0.0M
2021-09-03 141.00 142.00 140.40 140.50 0.0M
2021-09-02 140.10 142.20 140.10 141.40 0.0M
2021-09-01 139.80 143.30 139.80 141.60 0.0M
2021-08-31 141.50 142.70 140.60 140.60 0.0M
2021-08-30 138.60 142.00 138.60 141.20 0.0M
2021-08-27 136.40 138.40 136.40 138.20 0.0M
2021-08-26 135.20 136.80 134.80 136.50 0.0M
2021-08-25 135.00 136.90 135.00 136.20 0.0M
2021-08-24 133.40 136.30 133.40 135.40 0.0M
2021-08-23 129.70 133.90 129.70 133.80 0.0M
2021-08-20 126.60 129.50 124.70 129.00 0.0M
2021-08-19 124.70 126.60 124.10 126.50 0.0M
2021-08-18 125.50 126.80 125.10 126.60 0.0M
2021-08-17 126.90 126.90 124.90 125.00 0.0M
2021-08-16 126.50 127.30 125.60 127.10 0.0M
2021-08-13 126.90 127.90 126.20 126.70 0.0M
2021-08-12 126.10 127.50 126.10 127.50 0.0M
2021-08-11 125.70 127.00 125.60 126.90 0.0M
2021-08-10 126.00 126.30 126.00 126.00 0.0M
2021-08-09 124.90 128.10 124.60 127.20 0.0M
2021-08-06 124.20 125.70 124.20 125.30 0.0M
2021-08-05 125.70 125.70 123.00 124.20 0.0M
2021-08-04 127.40 127.40 123.40 123.50 0.0M
2021-08-03 129.80 130.20 125.80 126.20 0.0M
2021-08-02 130.40 130.40 130.00 130.00 0.0M
2021-07-30 131.80 131.80 129.80 131.00 0.0M
2021-07-29 129.00 132.70 129.00 132.70 0.0M
2021-07-28 128.90 130.30 128.90 129.60 0.0M
2021-07-27 129.60 131.50 127.40 128.50 0.0M
2021-07-26 130.00 130.00 128.10 128.80 0.0M
2021-07-23 126.20 130.70 126.20 130.70 0.0M
2021-07-22 122.30 127.50 122.30 126.50 0.0M
2021-07-21 120.00 123.40 120.00 123.00 0.0M
2021-07-20 117.60 120.30 116.20 120.30 0.0M
2021-07-19 116.20 116.20 113.20 115.60 0.0M
2021-07-16 116.50 118.00 116.50 117.20 0.0M
2021-07-15 118.80 118.80 116.00 116.00 0.0M
2021-07-14 119.30 120.20 119.20 120.00 0.0M
2021-07-13 120.20 120.60 118.90 119.00 0.0M
2021-07-12 121.00 121.30 120.20 120.30 0.0M
2021-07-09 119.50 121.80 119.50 121.20 0.0M
2021-07-08 124.20 124.20 120.10 120.30 0.0M
2021-07-07 123.70 124.60 123.50 124.60 0.0M
2021-07-06 126.40 126.80 122.40 124.00 0.0M
2021-07-05 126.70 127.10 126.70 127.00 0.0M
2021-07-02 124.20 127.20 124.20 127.00 0.0M
2021-07-01 124.50 124.60 124.20 124.20 0.0M
2021-06-30 123.20 125.70 123.20 124.40 0.0M
2021-06-29 117.40 123.40 117.40 123.30 0.0M
2021-06-28 117.00 117.20 116.30 116.70 0.0M
2021-06-25 119.40 119.40 117.10 118.00 0.0M
2021-06-24 120.50 120.50 119.40 119.70 0.0M
2021-06-23 118.30 121.30 118.30 121.30 0.0M
2021-06-22 118.30 119.30 118.30 119.10 0.0M
2021-06-21 119.40 120.20 118.00 119.20 0.0M
2021-06-18 122.00 122.00 119.70 119.70 0.0M
2021-06-17 118.90 123.00 118.90 122.30 0.0M
2021-06-16 118.20 119.30 118.20 119.10 0.0M
2021-06-15 120.80 121.70 119.00 119.00 0.0M
2021-06-14 119.80 119.80 118.40 119.70 0.0M
2021-06-11 122.10 124.00 122.10 123.10 0.0M
2021-06-10 121.00 123.00 119.50 122.80 0.0M
2021-06-09 116.50 121.40 116.50 121.20 0.0M
2021-06-08 117.20 118.50 116.70 116.90 0.0M
2021-06-07 117.50 118.80 117.50 118.40 0.0M
2021-06-04 117.90 119.60 117.50 117.60 0.0M
2021-06-03 117.30 118.30 117.20 117.80 0.0M
2021-06-02 120.40 120.40 117.50 117.70 0.0M
2021-06-01 121.00 122.40 119.70 120.30 0.0M
2021-05-31 120.80 122.50 120.80 122.00 0.0M
2021-05-28 120.10 121.50 120.10 121.30 0.0M
2021-05-27 121.30 121.80 121.00 121.10 0.0M
2021-05-26 118.50 120.20 118.50 120.20 0.0M
2021-05-25 123.60 124.80 119.30 119.50 0.0M
2021-05-21 124.70 125.90 123.80 123.80 0.0M
2021-05-20 124.30 125.10 123.90 124.80 0.0M
2021-05-19 124.50 125.70 124.20 125.10 0.0M
2021-05-18 125.20 126.70 124.30 124.90 0.0M
2021-05-17 123.50 125.70 123.50 125.70 0.0M
2021-05-14 120.50 124.00 120.50 123.60 0.0M
2021-05-13 117.40 122.00 117.40 121.00 0.0M
2021-05-12 116.70 117.80 115.30 117.50 0.0M
2021-05-11 116.10 117.20 113.80 115.90 0.0M
2021-05-10 119.20 119.20 117.30 117.50 0.0M
2021-05-07 119.30 121.10 119.20 120.50 0.0M
2021-05-06 121.10 121.10 119.00 119.10 0.0M
2021-05-05 121.70 124.80 121.00 121.80 0.0M
2021-05-04 122.20 122.60 120.70 121.30 0.0M
2021-05-03 121.70 124.90 121.30 123.70 0.0M
2021-04-30 121.10 123.90 121.10 123.20 0.0M
2021-04-29 128.10 129.00 120.20 120.20 0.0M
2021-04-28 123.90 128.00 123.90 127.70 0.0M
2021-04-27 118.00 124.90 118.00 124.90 0.0M
2021-04-26 118.00 118.60 118.00 118.40 0.0M
2021-04-23 116.00 118.20 115.20 117.80 0.0M
2021-04-22 116.50 117.90 115.60 117.20 0.0M
2021-04-21 115.70 117.80 114.10 116.60 0.0M
2021-04-20 115.60 116.00 114.40 115.10 0.0M
2021-04-19 120.40 121.50 117.60 117.80 0.0M
2021-04-16 119.20 120.60 119.20 119.40 0.0M
2021-04-15 116.30 120.70 116.30 120.50 0.0M
2021-04-14 116.70 116.70 115.50 116.00 0.0M
2021-04-13 116.60 117.00 116.20 116.90 0.0M
2021-04-12 116.70 118.10 115.90 116.60 0.0M
2021-04-09 116.00 117.70 115.40 116.90 0.0M
2021-04-08 115.50 116.80 113.50 116.10 0.0M
2021-04-07 114.90 115.70 113.60 115.70 0.0M
2021-04-06 117.80 117.80 115.50 115.50 0.0M
2021-04-01 109.30 115.10 109.20 115.10 0.0M
2021-03-31 109.00 111.00 109.00 111.00 0.0M
2021-03-30 110.00 110.00 110.00 110.00 0.0M
2021-03-29 111.00 111.00 108.00 110.00 0.0M
2021-03-26 111.00 112.00 111.00 112.00 0.0M
2021-03-25 110.00 111.00 110.00 111.00 0.0M
2021-03-24 110.00 111.00 109.00 110.00 0.0M
2021-03-23 112.00 112.00 111.00 112.00 0.0M
2021-03-22 114.00 116.00 113.00 113.00 0.0M
2021-03-19 114.00 116.00 114.00 116.00 0.0M
2021-03-18 113.00 114.00 112.00 114.00 0.0M
2021-03-17 115.00 115.00 112.00 112.00 0.0M
2021-03-16 118.00 118.00 116.00 116.00 0.0M
2021-03-15 117.00 118.00 117.00 118.00 0.0M
2021-03-12 120.00 120.00 116.00 117.00 0.0M
2021-03-11 116.00 120.00 116.00 120.00 0.0M
2021-03-10 116.00 118.00 115.00 115.00 0.0M
2021-03-09 113.00 117.00 112.00 117.00 0.0M
2021-03-08 110.00 113.00 110.00 112.00 0.0M
2021-03-05 113.00 113.00 110.00 111.00 0.0M
2021-03-04 112.00 113.00 112.00 112.00 0.0M
2021-03-03 113.00 115.00 113.00 115.00 0.0M
2021-03-02 114.00 116.00 110.00 110.00 0.0M
2021-03-01 124.00 124.00 109.00 114.00 0.0M
2021-02-26 119.00 123.00 119.00 123.00 0.0M
2021-02-25 123.00 124.00 121.00 121.00 0.0M
2021-02-24 123.00 123.00 121.00 122.00 0.0M
2021-02-23 129.00 129.00 122.00 122.00 0.0M
2021-02-22 132.00 132.00 130.00 130.00 0.0M
2021-02-19 131.00 133.00 131.00 132.00 0.0M
2021-02-18 134.00 134.00 130.00 131.00 0.0M
2021-02-17 135.00 135.00 132.00 133.00 0.0M
2021-02-16 138.00 138.00 136.00 136.00 0.0M
2021-02-15 138.00 138.00 138.00 138.00 0.0M
2021-02-12 136.00 138.00 135.00 138.00 0.0M
2021-02-11 136.00 137.00 136.00 137.00 0.0M
2021-02-10 138.00 138.00 136.00 136.00 0.0M
2021-02-09 138.00 140.00 138.00 139.00 0.0M
2021-02-08 139.00 140.00 139.00 139.00 0.0M
2021-02-05 140.00 142.00 140.00 140.00 0.0M
2021-02-04 140.00 142.00 140.00 141.00 0.0M
2021-02-03 143.00 143.00 140.00 140.00 0.0M
2021-02-02 136.00 143.00 136.00 143.00 0.0M
2021-02-01 131.00 139.00 131.00 139.00 0.0M
2021-01-29 132.00 132.00 131.00 131.00 0.0M
2021-01-28 128.00 135.00 126.00 133.00 0.0M
2021-01-27 133.00 133.00 127.00 130.00 0.0M
2021-01-26 132.00 133.00 132.00 133.00 0.0M
2021-01-25 133.00 134.00 131.00 132.00 0.0M
2021-01-22 136.00 136.00 132.00 132.00 0.0M
2021-01-21 135.00 136.00 135.00 136.00 0.0M
2021-01-20 137.00 139.00 137.00 137.00 0.0M
2021-01-19 136.00 138.00 136.00 138.00 0.0M
2021-01-18 135.00 136.00 135.00 136.00 0.0M
2021-01-15 137.00 137.00 135.00 136.00 0.0M
2021-01-14 137.00 138.00 137.00 138.00 0.0M
2021-01-13 139.00 139.00 138.00 138.00 0.0M
2021-01-12 138.00 141.00 138.00 140.00 0.0M
2021-01-11 142.00 142.00 139.00 139.00 0.0M
2021-01-08 142.00 143.00 141.00 142.00 0.0M
2021-01-07 134.00 141.00 134.00 141.00 0.0M
2021-01-06 137.00 137.00 135.00 136.00 0.0M
2021-01-05 133.00 138.00 133.00 137.00 0.0M
2021-01-04 137.00 137.00 132.00 133.00 0.0M