泰雷兹

TCFP
🏛️ 德国 →
261.40
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
08:05 256.60 256.60 256.60 256.60 0.0K
09:40 258.90 258.90 258.90 258.90 0.1K
10:00 258.50 258.50 258.50 258.50 0.1K
10:10 258.60 258.60 258.60 258.60 0.1K
12:20 258.20 258.20 258.20 258.20 0.0K
12:50 258.40 258.40 258.40 258.40 0.0K
13:35 259.10 259.10 259.10 259.10 0.0K
14:05 260.00 260.00 260.00 260.00 0.1K
15:15 260.00 260.00 260.00 260.00 0.0K
16:35 258.40 258.40 258.40 258.40 0.0K
17:55 258.70 258.70 258.70 258.70 0.0K
18:05 259.60 259.60 259.60 259.60 0.0K
18:15 258.90 258.90 258.90 258.90 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 260.80 264.90 258.00 261.40 0.0M
2025-09-26 256.60 260.00 256.60 258.90 0.0M
2025-09-25 256.10 257.70 252.90 257.20 0.0M
2025-09-24 250.80 256.70 250.80 255.10 0.0M
2025-09-23 249.30 252.50 249.00 249.60 0.0M
2025-09-22 245.70 251.40 245.70 249.90 0.0M
2025-09-19 251.40 251.40 246.10 246.40 0.0M
2025-09-18 252.10 255.90 252.10 252.50 0.0M
2025-09-17 259.50 262.30 252.80 252.90 0.0M
2025-09-16 263.40 264.90 257.90 261.70 0.0M
2025-09-15 250.80 264.90 250.40 264.90 0.0M
2025-09-12 243.90 250.70 243.20 250.70 0.0M
2025-09-11 236.40 245.40 235.90 245.40 0.0M
2025-09-10 228.90 237.40 228.90 236.90 0.0M
2025-09-09 223.40 228.20 223.40 228.20 0.0M
2025-09-08 221.50 224.00 221.50 223.70 0.0M
2025-09-05 222.60 224.10 222.60 224.10 0.0M
2025-09-04 224.10 224.10 221.50 222.10 0.0M
2025-09-03 219.70 224.80 219.70 224.00 0.0M
2025-09-02 223.50 223.90 218.00 219.40 0.0M
2025-09-01 225.00 225.70 223.30 223.30 0.0M
2025-08-29 225.50 227.50 224.90 224.90 0.0M
2025-08-28 227.30 227.30 224.20 225.90 0.0M
2025-08-27 226.00 228.20 224.60 224.60 0.0M
2025-08-26 232.20 232.20 221.30 224.60 0.0M
2025-08-25 231.60 234.00 231.00 233.80 0.0M
2025-08-22 231.10 231.10 231.00 231.00 0.0M
2025-08-21 229.70 232.40 229.70 230.80 0.0M
2025-08-20 226.20 229.40 223.80 228.40 0.0M
2025-08-19 237.30 237.30 227.00 230.00 0.0M
2025-08-18 235.00 239.40 235.00 238.80 0.0M
2025-08-15 238.30 238.30 234.10 237.30 0.0M
2025-08-14 231.20 237.60 231.20 237.60 0.0M
2025-08-13 232.10 234.20 231.70 231.70 0.0M
2025-08-12 226.60 230.80 226.60 230.80 0.0M
2025-08-11 225.60 228.60 223.00 226.90 0.0M
2025-08-08 230.90 234.70 228.60 228.60 0.0M
2025-08-07 238.50 238.50 229.80 231.20 0.0M
2025-08-06 237.20 238.00 235.10 235.80 0.0M
2025-08-05 236.80 238.90 236.40 238.10 0.0M
2025-08-04 236.10 238.60 235.30 235.30 0.0M
2025-08-01 235.40 236.30 233.00 236.00 0.0M
2025-07-31 235.10 238.50 235.10 236.30 0.0M
2025-07-30 234.50 236.00 234.50 234.90 0.0M
2025-07-29 230.60 236.60 230.60 235.90 0.0M
2025-07-28 242.00 242.00 228.90 229.70 0.0M
2025-07-25 238.00 241.00 238.00 240.20 0.0M
2025-07-24 239.90 240.60 237.40 238.10 0.0M
2025-07-23 248.00 249.20 234.20 239.10 0.0M
2025-07-22 245.50 245.80 243.40 244.80 0.0M
2025-07-21 247.40 247.60 245.60 245.60 0.0M
2025-07-18 250.30 251.40 247.60 250.00 0.0M
2025-07-17 248.10 250.00 245.60 250.00 0.0M
2025-07-16 247.50 249.80 247.50 249.80 0.0M
2025-07-15 257.70 257.70 247.00 248.20 0.0M
2025-07-14 249.80 256.00 249.80 254.60 0.0M
2025-07-11 245.00 252.50 244.60 252.00 0.0M
2025-07-10 247.00 248.00 245.00 245.90 0.0M
2025-07-09 245.80 248.80 245.50 247.60 0.0M
2025-07-08 247.20 247.20 244.60 245.40 0.0M
2025-07-07 243.00 248.40 243.00 246.90 0.0M
2025-07-04 243.10 244.40 242.00 244.20 0.0M
2025-07-03 238.10 243.10 238.10 243.10 0.0M
2025-07-02 238.50 238.50 234.90 238.10 0.0M
2025-07-01 247.90 248.00 239.40 239.70 0.0M
2025-06-30 246.70 249.40 246.70 248.40 0.0M
2025-06-27 250.90 250.90 245.00 246.10 0.0M
2025-06-26 244.70 249.20 243.40 249.20 0.0M
2025-06-25 240.10 245.90 240.10 244.90 0.0M
2025-06-24 246.80 246.80 237.80 237.80 0.0M
2025-06-23 252.40 254.20 243.00 247.60 0.0M
2025-06-20 246.10 248.60 245.80 248.60 0.0M
2025-06-19 246.70 250.00 245.90 245.90 0.0M
2025-06-18 249.10 249.20 247.50 248.00 0.0M
2025-06-17 249.50 249.50 245.20 248.80 0.0M
2025-06-16 251.60 253.30 249.20 249.90 0.0M
2025-06-13 250.90 256.20 249.00 250.50 0.0M
2025-06-12 247.50 250.60 245.00 249.50 0.0M
2025-06-11 246.20 250.60 246.20 248.20 0.0M
2025-06-10 259.20 259.80 245.00 247.20 0.0M
2025-06-09 261.80 261.80 257.00 258.60 0.0M
2025-06-06 274.70 274.70 259.10 260.10 0.0M
2025-06-05 268.50 275.80 268.40 273.30 0.0M
2025-06-04 271.40 273.10 264.40 267.30 0.0M
2025-06-03 273.60 273.60 270.00 271.90 0.0M
2025-06-02 268.40 275.30 264.90 272.60 0.0M
2025-05-30 268.20 268.40 265.80 267.10 0.0M
2025-05-29 277.40 277.40 266.90 267.60 0.0M
2025-05-28 269.50 275.50 269.50 275.50 0.0M
2025-05-27 260.70 268.80 260.70 268.80 0.0M
2025-05-26 259.20 263.20 258.90 263.20 0.0M
2025-05-23 259.90 259.90 253.90 257.20 0.0M
2025-05-22 253.30 260.00 253.30 260.00 0.0M
2025-05-21 252.10 257.30 252.10 252.80 0.0M
2025-05-20 248.70 254.20 248.00 252.30 0.0M
2025-05-19 249.20 252.60 248.80 249.80 0.0M
2025-05-16 248.00 251.00 245.40 246.00 0.0M
2025-05-15 240.70 248.70 240.00 248.70 0.0M
2025-05-14 238.80 244.40 238.80 240.00 0.0M
2025-05-13 238.50 240.40 238.00 239.90 0.0M
2025-05-12 244.60 245.00 235.90 236.30 0.0M
2025-05-09 252.70 254.10 245.80 249.60 0.0M
2025-05-08 252.20 253.00 249.00 251.10 0.0M
2025-05-07 248.60 249.40 247.00 248.60 0.0M
2025-05-06 250.40 250.50 247.90 248.60 0.0M
2025-05-05 252.50 254.10 249.90 250.80 0.0M
2025-05-02 243.50 256.00 243.50 250.70 0.0M
2025-04-30 240.40 243.70 239.70 243.10 0.0M
2025-04-29 235.10 240.10 235.10 240.10 0.0M
2025-04-28 233.50 236.20 233.50 234.10 0.0M
2025-04-25 240.70 241.10 233.50 234.50 0.0M
2025-04-24 244.40 244.40 236.00 240.50 0.0M
2025-04-23 252.60 253.50 245.00 246.20 0.0M
2025-04-22 253.40 255.90 251.40 251.40 0.0M
2025-04-17 257.60 257.80 252.10 256.30 0.0M
2025-04-16 256.80 262.30 255.00 255.90 0.0M
2025-04-15 252.60 261.80 252.20 261.40 0.0M
2025-04-14 249.00 255.50 247.70 255.00 0.0M
2025-04-11 245.50 250.00 242.00 247.30 0.0M
2025-04-10 250.70 255.00 239.90 244.70 0.0M
2025-04-09 236.70 249.40 230.00 249.40 0.0M
2025-04-08 235.70 242.30 234.80 234.80 0.0M
2025-04-07 203.40 232.70 196.65 230.30 0.0M
2025-04-04 248.60 250.10 231.60 231.60 0.0M
2025-04-03 240.40 254.60 240.40 252.50 0.0M
2025-04-02 249.40 250.80 243.10 246.80 0.0M
2025-04-01 247.00 250.20 245.00 249.80 0.0M
2025-03-31 244.50 248.00 240.00 247.10 0.0M
2025-03-28 250.10 250.10 244.00 244.00 0.0M
2025-03-27 252.10 252.10 248.70 250.40 0.0M
2025-03-26 250.80 253.00 247.90 252.60 0.0M
2025-03-25 247.30 250.50 244.70 250.20 0.0M
2025-03-24 244.60 249.10 244.10 247.10 0.0M
2025-03-21 245.40 245.90 237.40 240.10 0.0M
2025-03-20 245.90 249.60 237.10 244.10 0.0M
2025-03-19 253.70 255.50 242.50 246.90 0.0M
2025-03-18 250.00 253.40 246.00 253.40 0.0M
2025-03-17 257.00 258.70 246.90 249.90 0.0M
2025-03-14 236.70 251.90 236.00 251.90 0.0M
2025-03-13 238.50 240.50 233.50 237.20 0.0M
2025-03-12 235.20 241.80 228.20 241.80 0.0M
2025-03-11 237.00 241.40 230.00 235.60 0.0M
2025-03-10 242.80 245.00 232.70 234.60 0.0M
2025-03-07 253.70 255.90 226.50 236.30 0.0M
2025-03-06 251.00 264.10 248.10 254.90 0.0M
2025-03-05 245.00 255.40 236.40 253.60 0.0M
2025-03-04 243.50 258.60 223.50 248.00 0.0M
2025-03-03 223.00 241.40 211.50 236.10 0.0M
2025-02-28 196.45 198.00 191.40 195.15 0.0M
2025-02-27 191.75 197.20 191.55 196.80 0.0M
2025-02-26 192.75 193.35 189.75 193.35 0.0M
2025-02-25 187.25 192.75 186.50 192.75 0.0M
2025-02-24 186.10 188.50 183.90 188.45 0.0M
2025-02-21 182.45 183.25 181.15 183.25 0.0M
2025-02-20 186.20 186.20 180.45 181.90 0.0M
2025-02-19 185.50 186.10 181.90 186.10 0.0M
2025-02-18 180.70 185.95 179.10 185.95 0.0M
2025-02-17 171.20 181.30 170.00 180.80 0.0M
2025-02-14 163.25 168.00 163.05 167.40 0.0M
2025-02-13 156.95 163.90 156.95 163.90 0.0M
2025-02-12 160.90 160.90 159.05 160.80 0.0M
2025-02-11 159.80 161.35 159.00 161.35 0.0M
2025-02-10 160.60 161.85 156.85 159.60 0.0M
2025-02-07 155.15 159.80 155.15 159.45 0.0M
2025-02-06 160.60 160.90 157.00 157.00 0.0M
2025-02-05 159.55 159.55 158.95 158.95 0.0M
2025-02-04 158.45 160.00 157.30 157.30 0.0M
2025-02-03 155.20 156.00 155.20 155.95 0.0M
2025-01-31 155.00 156.95 155.00 156.95 0.0M
2025-01-30 152.40 155.00 152.40 155.00 0.0M
2025-01-29 155.00 155.40 153.50 153.50 0.0M
2025-01-28 152.30 154.15 152.30 153.95 0.0M
2025-01-27 152.00 153.00 151.15 153.00 0.0M
2025-01-24 154.40 154.40 152.00 152.35 0.0M
2025-01-23 151.80 154.70 151.80 154.70 0.0M
2025-01-22 152.10 152.65 150.95 152.35 0.0M
2025-01-21 150.60 151.20 150.60 151.20 0.0M
2025-01-20 148.25 150.15 148.25 150.15 0.0M
2025-01-17 147.90 148.70 147.50 148.25 0.0M
2025-01-16 146.35 146.35 146.35 146.35 0.0M
2025-01-15 145.25 145.25 144.75 144.75 0.0M
2025-01-14 144.90 146.00 144.90 146.00 0.0M
2025-01-13 145.05 145.05 144.00 144.35 0.0M
2025-01-10 143.45 144.90 143.45 144.35 0.0M
2025-01-09 145.85 145.85 144.55 144.55 0.0M
2025-01-08 139.40 146.35 139.40 146.35 0.0M
2025-01-07 136.55 139.20 136.55 138.40 0.0M
2025-01-06 136.70 136.70 135.00 135.00 0.0M
2025-01-03 137.25 137.25 136.85 136.85 0.0M
2025-01-02 139.65 139.65 137.20 137.20 0.0M