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
2023-12-29 79.00 79.00 79.00 79.00 0.0M
2023-12-28 78.50 79.00 78.00 79.00 0.0M
2023-12-27 78.00 78.50 78.00 78.00 0.0M
2023-12-22 77.50 78.50 77.50 77.50 0.0M
2023-12-21 73.50 77.00 73.50 77.00 0.0M
2023-12-20 79.00 79.00 73.00 73.00 0.0M
2023-12-19 78.00 79.00 78.00 79.00 0.0M
2023-12-18 78.00 78.00 77.50 78.00 0.0M
2023-12-15 79.50 80.00 78.00 78.00 0.0M
2023-12-14 76.50 79.50 76.50 79.50 0.0M
2023-12-13 76.00 77.00 76.00 77.00 0.0M
2023-12-12 77.00 77.00 75.50 76.00 0.0M
2023-12-11 76.00 77.00 76.00 77.00 0.0M
2023-12-08 75.00 77.00 75.00 76.00 0.0M
2023-12-07 73.50 75.00 73.50 75.00 0.0M
2023-12-06 70.00 74.50 70.00 73.50 0.0M
2023-12-05 70.00 71.00 69.00 69.50 0.0M
2023-12-04 69.00 71.00 69.00 70.00 0.0M
2023-12-01 66.00 68.50 66.00 68.50 0.0M
2023-11-30 66.00 66.50 65.50 66.00 0.0M
2023-11-29 64.50 66.00 64.50 66.00 0.0M
2023-11-28 64.00 64.50 63.50 64.00 0.0M
2023-11-27 65.00 65.00 63.50 63.50 0.0M
2023-11-24 64.00 65.00 64.00 64.50 0.0M
2023-11-23 62.50 64.00 61.00 64.00 0.0M
2023-11-22 60.50 63.00 60.50 62.00 0.0M
2023-11-21 59.00 61.00 59.00 60.50 0.0M
2023-11-20 57.50 58.50 57.00 58.50 0.0M
2023-11-17 58.00 58.00 57.50 57.50 0.0M
2023-11-16 58.00 58.00 57.50 57.50 0.0M
2023-11-15 57.50 58.50 57.50 58.00 0.0M
2023-11-14 56.00 58.00 56.00 57.00 0.0M
2023-11-13 57.00 57.00 55.00 56.00 0.0M
2023-11-10 59.50 59.50 57.00 57.00 0.0M
2023-11-09 59.00 59.50 59.00 59.00 0.0M
2023-11-08 57.00 58.50 56.50 58.50 0.0M
2023-11-07 58.00 58.00 56.50 57.00 0.0M
2023-11-06 59.00 59.00 57.00 57.50 0.0M
2023-11-03 57.00 59.00 57.00 59.00 0.0M
2023-11-02 54.50 57.00 54.50 57.00 0.0M
2023-11-01 53.50 54.50 53.50 54.50 0.0M
2023-10-31 55.50 55.50 53.00 53.50 0.0M
2023-10-30 54.00 55.50 53.50 55.50 0.0M
2023-10-27 53.50 53.50 51.50 53.50 0.0M
2023-10-26 55.00 55.00 53.50 53.50 0.0M
2023-10-25 55.50 55.50 54.00 55.00 0.0M
2023-10-24 57.00 57.00 56.00 56.00 0.0M
2023-10-23 58.00 58.00 57.00 57.00 0.0M
2023-10-20 57.50 57.50 57.00 57.50 0.0M
2023-10-19 57.50 57.50 57.00 57.00 0.0M
2023-10-18 59.50 59.50 57.50 57.50 0.0M
2023-10-17 60.50 60.50 59.00 59.50 0.0M
2023-10-16 61.00 61.50 60.00 60.00 0.0M
2023-10-13 62.50 62.50 61.00 61.00 0.0M
2023-10-12 63.50 63.50 62.00 62.50 0.0M
2023-10-11 64.50 64.50 63.00 63.00 0.0M
2023-10-10 63.50 64.00 60.50 64.00 0.0M
2023-10-09 63.00 63.00 62.50 62.50 0.0M
2023-10-06 62.00 63.00 60.50 62.50 0.0M
2023-10-05 60.00 61.50 59.50 61.50 0.0M
2023-10-04 60.50 60.50 59.00 60.00 0.0M
2023-10-03 61.00 61.00 60.50 60.50 0.0M
2023-10-02 62.50 62.50 61.00 61.00 0.0M
2023-09-29 63.50 64.00 62.50 62.50 0.0M
2023-09-28 63.00 63.50 62.50 63.50 0.0M
2023-09-27 62.50 63.50 62.00 63.00 0.0M
2023-09-26 64.50 64.50 62.00 62.50 0.0M
2023-09-25 64.50 65.00 64.50 64.50 0.0M
2023-09-22 64.00 65.00 64.00 64.50 0.0M
2023-09-21 66.50 66.50 64.00 64.00 0.0M
2023-09-20 66.50 67.50 66.00 66.50 0.0M
2023-09-19 69.00 69.00 67.00 67.00 0.0M
2023-09-18 69.00 69.00 68.50 68.50 0.0M
2023-09-15 70.00 70.00 68.50 69.00 0.0M
2023-09-14 68.50 70.00 68.50 70.00 0.0M
2023-09-13 68.00 69.00 67.50 68.00 0.0M
2023-09-12 67.50 68.00 67.00 68.00 0.0M
2023-09-11 66.00 67.50 66.00 67.50 0.0M
2023-09-08 65.50 66.00 64.50 65.50 0.0M
2023-09-07 65.00 65.50 64.50 65.00 0.0M
2023-09-06 66.00 66.00 65.00 65.00 0.0M
2023-09-05 67.00 67.00 66.50 66.50 0.0M
2023-09-04 67.00 67.00 67.00 67.00 0.0M
2023-09-01 65.00 67.00 65.00 67.00 0.0M
2023-08-31 65.50 66.00 64.50 65.00 0.0M
2023-08-30 66.50 66.50 65.00 65.00 0.0M
2023-08-29 66.00 66.50 65.00 66.00 0.0M
2023-08-28 67.50 67.50 66.00 66.00 0.0M
2023-08-25 66.50 67.00 65.00 67.00 0.0M
2023-08-24 66.00 66.50 65.50 66.00 0.0M
2023-08-23 65.50 67.00 65.50 66.00 0.0M
2023-08-22 65.50 65.50 64.50 65.50 0.0M
2023-08-21 66.50 66.50 65.00 65.50 0.0M
2023-08-18 68.00 68.00 66.00 66.50 0.0M
2023-08-17 69.50 69.50 68.00 68.00 0.0M
2023-08-16 69.50 69.50 69.00 69.50 0.0M
2023-08-15 68.00 69.50 65.50 69.50 0.0M
2023-08-14 63.00 68.00 61.00 67.50 0.0M
2023-08-11 62.00 63.00 62.00 63.00 0.0M
2023-08-10 63.50 63.50 62.00 62.00 0.0M
2023-08-09 64.00 64.00 63.00 63.50 0.0M
2023-08-08 64.00 64.00 63.00 64.00 0.0M
2023-08-07 64.50 64.50 64.00 64.00 0.0M
2023-08-04 65.50 65.50 64.00 64.00 0.0M
2023-08-03 63.50 65.50 63.50 65.50 0.0M
2023-08-02 65.00 65.00 62.50 63.50 0.0M
2023-08-01 66.00 66.00 65.00 65.00 0.0M
2023-07-31 65.50 66.50 65.00 66.00 0.0M
2023-07-28 65.50 65.50 65.00 65.50 0.0M
2023-07-27 66.50 67.00 65.50 65.50 0.0M
2023-07-26 65.00 66.00 64.50 66.00 0.0M
2023-07-25 64.00 65.00 63.50 65.00 0.0M
2023-07-24 64.50 65.00 64.00 64.00 0.0M
2023-07-21 63.50 64.00 63.00 64.00 0.0M
2023-07-20 64.50 64.50 63.50 63.50 0.0M
2023-07-19 63.00 64.50 63.00 64.50 0.0M
2023-07-18 63.00 63.50 62.50 63.00 0.0M
2023-07-17 63.00 63.00 62.50 63.00 0.0M
2023-07-14 64.00 64.00 62.50 63.00 0.0M
2023-07-13 63.50 64.00 63.50 63.50 0.0M
2023-07-12 65.00 65.00 63.50 63.50 0.0M
2023-07-11 65.00 65.50 64.50 65.00 0.0M
2023-07-10 66.00 66.00 65.00 65.00 0.0M
2023-07-07 64.00 66.00 62.50 66.00 0.0M
2023-07-06 66.50 66.50 63.50 64.00 0.0M
2023-07-05 67.00 67.00 65.50 67.00 0.0M
2023-07-04 66.00 66.50 66.00 66.50 0.0M
2023-07-03 66.00 66.00 66.00 66.00 0.0M
2023-06-30 65.50 66.50 65.00 66.00 0.0M
2023-06-29 65.50 66.00 65.00 65.50 0.0M
2023-06-28 66.00 66.00 65.00 65.50 0.0M
2023-06-27 67.00 67.00 66.00 66.00 0.0M
2023-06-26 65.50 67.00 65.00 67.00 0.0M
2023-06-23 65.50 66.00 64.50 65.00 0.0M
2023-06-22 65.00 65.00 64.50 65.00 0.0M
2023-06-21 67.00 67.00 65.00 65.00 0.0M
2023-06-20 68.50 68.50 67.00 67.00 0.0M
2023-06-19 68.50 68.50 67.50 68.00 0.0M
2023-06-16 68.50 68.50 67.50 68.00 0.0M
2023-06-15 69.50 69.50 67.50 68.00 0.0M
2023-06-14 69.00 69.50 69.00 69.00 0.0M
2023-06-13 68.50 68.50 68.00 68.50 0.0M
2023-06-12 67.00 69.50 66.00 68.00 0.0M
2023-06-09 69.00 70.00 67.00 67.00 0.0M
2023-06-08 70.00 70.00 69.00 69.50 0.0M
2023-06-07 70.50 70.50 69.50 70.00 0.0M
2023-06-06 71.00 71.50 70.50 70.50 0.0M
2023-06-05 71.50 72.00 71.00 71.00 0.0M
2023-06-02 70.00 72.00 70.00 71.50 0.0M
2023-06-01 70.50 71.00 69.00 70.00 0.0M
2023-05-31 71.50 71.50 70.00 70.00 0.0M
2023-05-30 71.50 71.50 71.00 71.00 0.0M
2023-05-29 70.50 71.00 70.00 71.00 0.0M
2023-05-26 70.50 70.50 70.00 70.50 0.0M
2023-05-25 71.00 71.00 70.00 70.50 0.0M
2023-05-24 73.50 73.50 71.00 71.00 0.0M
2023-05-23 75.50 75.50 73.00 73.00 0.0M
2023-05-22 75.50 75.50 75.00 75.00 0.0M
2023-05-19 77.50 77.50 74.00 75.50 0.0M
2023-05-18 76.00 76.50 75.50 76.50 0.0M
2023-05-17 74.50 76.00 74.50 76.00 0.0M
2023-05-16 75.00 75.00 74.00 74.50 0.0M
2023-05-15 73.50 74.50 72.50 74.50 0.0M
2023-05-12 74.00 74.00 73.00 73.50 0.0M
2023-05-11 73.50 74.00 73.50 74.00 0.0M
2023-05-10 73.50 74.00 73.50 73.50 0.0M
2023-05-09 72.00 73.50 71.50 73.50 0.0M
2023-05-08 71.50 71.50 71.00 71.50 0.0M
2023-05-05 69.50 71.50 69.50 71.50 0.0M
2023-05-04 70.00 70.00 68.50 69.50 0.0M
2023-05-03 70.50 71.00 70.00 70.00 0.0M
2023-05-02 70.50 70.50 69.00 70.50 0.0M
2023-04-28 67.50 68.00 67.00 67.50 0.0M
2023-04-27 67.00 68.00 66.50 67.50 0.0M
2023-04-26 68.00 68.00 66.50 67.00 0.0M
2023-04-25 71.00 71.00 67.50 68.50 0.0M
2023-04-24 72.00 72.00 71.00 71.00 0.0M
2023-04-21 72.50 72.50 72.00 72.00 0.0M
2023-04-20 74.50 74.50 72.50 72.50 0.0M
2023-04-19 74.50 74.50 73.50 74.50 0.0M
2023-04-18 74.50 74.50 73.00 74.50 0.0M
2023-04-17 74.00 74.50 73.50 74.50 0.0M
2023-04-14 74.00 74.00 72.50 73.50 0.0M
2023-04-13 73.50 74.50 72.50 74.00 0.0M
2023-04-12 75.00 75.00 73.50 73.50 0.0M
2023-04-11 74.00 74.50 73.50 74.50 0.0M
2023-04-06 73.00 73.00 71.00 71.00 0.0M
2023-04-05 72.00 73.00 71.50 73.00 0.0M
2023-04-04 73.50 73.50 71.50 71.50 0.0M
2023-04-03 75.00 75.00 73.50 73.50 0.0M
2023-03-31 73.00 74.50 72.50 74.50 0.0M
2023-03-30 72.00 73.00 72.00 73.00 0.0M
2023-03-29 71.50 72.00 71.00 72.00 0.0M
2023-03-28 72.50 72.50 71.50 72.00 0.0M
2023-03-27 72.00 72.50 71.50 72.50 0.0M
2023-03-24 71.50 72.00 71.00 72.00 0.0M
2023-03-23 72.00 72.50 71.00 71.50 0.0M
2023-03-22 73.00 73.50 72.00 72.00 0.0M
2023-03-21 71.50 73.00 71.50 73.00 0.0M
2023-03-20 72.00 72.00 70.50 71.50 0.0M
2023-03-17 74.00 74.00 72.00 72.00 0.0M
2023-03-16 73.00 74.50 72.00 74.50 0.0M
2023-03-15 73.50 74.00 71.50 73.00 0.0M
2023-03-14 73.00 75.00 73.00 73.50 0.0M
2023-03-13 73.00 73.00 71.00 72.50 0.0M
2023-03-10 75.50 75.50 73.00 73.00 0.0M
2023-03-09 77.00 78.00 76.00 76.00 0.0M
2023-03-08 74.00 77.50 73.00 77.50 0.0M
2023-03-07 76.00 76.00 74.00 74.00 0.0M
2023-03-06 86.00 86.00 76.50 76.50 0.0M
2023-03-03 84.00 86.00 84.00 86.00 0.0M
2023-03-02 82.50 85.00 82.00 84.00 0.0M
2023-03-01 83.50 84.00 80.00 83.00 0.0M
2023-02-28 82.50 83.50 81.50 83.50 0.0M
2023-02-27 85.50 85.50 82.50 82.50 0.0M
2023-02-24 88.00 88.00 85.00 85.50 0.0M
2023-02-23 86.50 87.50 86.50 87.50 0.0M
2023-02-22 86.50 86.50 86.00 86.00 0.0M
2023-02-21 90.00 90.00 86.50 86.50 0.0M
2023-02-20 89.50 90.00 89.50 90.00 0.0M
2023-02-17 92.00 92.00 89.50 89.50 0.0M
2023-02-16 91.50 93.00 90.50 92.00 0.0M
2023-02-15 91.00 93.00 90.00 92.00 0.0M
2023-02-14 90.00 91.00 89.00 91.00 0.0M
2023-02-13 91.00 91.50 90.00 90.50 0.0M
2023-02-10 92.00 92.00 90.50 91.50 0.0M
2023-02-09 90.00 92.50 90.00 92.00 0.0M
2023-02-08 89.00 89.50 88.00 89.50 0.0M
2023-02-07 88.50 88.50 86.50 88.50 0.0M
2023-02-06 90.00 90.00 88.50 88.50 0.0M
2023-02-03 89.50 90.00 87.50 90.00 0.0M
2023-02-02 86.00 90.50 86.00 89.50 0.0M
2023-02-01 84.50 86.00 84.00 86.00 0.0M
2023-01-31 83.00 85.00 82.00 85.00 0.0M
2023-01-30 84.50 84.50 82.00 82.50 0.0M
2023-01-27 82.00 84.50 81.50 84.50 0.0M
2023-01-26 79.50 82.00 79.00 82.00 0.0M
2023-01-25 82.00 82.00 78.50 79.50 0.0M
2023-01-24 81.50 83.00 80.50 82.00 0.0M
2023-01-23 78.50 81.50 78.50 81.50 0.0M
2023-01-20 77.00 79.00 77.00 79.00 0.0M
2023-01-19 80.00 80.00 77.00 77.00 0.0M
2023-01-18 83.00 84.00 80.00 80.00 0.0M
2023-01-17 81.00 83.00 81.00 83.00 0.0M
2023-01-16 80.50 83.00 80.00 81.00 0.0M
2023-01-13 83.50 83.50 79.50 80.50 0.0M
2023-01-12 87.00 87.00 83.50 83.50 0.0M
2023-01-11 87.50 87.50 86.00 87.00 0.0M
2023-01-10 86.50 87.50 86.50 87.50 0.0M
2023-01-09 85.50 89.00 85.50 86.50 0.0M
2023-01-06 85.00 85.50 84.50 85.50 0.0M
2023-01-05 84.50 86.00 84.50 85.00 0.0M
2023-01-04 80.50 84.50 80.50 84.50 0.0M
2023-01-03 80.00 82.00 80.00 80.50 0.0M
2023-01-02 79.50 80.00 79.50 80.00 0.0M