Intrum Justitia

INTRUs
🏛️ 德国 →
4.39
最后更新: 2025-09-30
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 6.28 6.28 6.28 6.28 0.0M
2023-12-28 6.26 6.42 6.26 6.42 0.0M
2023-12-27 5.97 6.24 5.97 6.24 0.0M
2023-12-22 5.75 5.75 5.75 5.75 0.0M
2023-12-21 5.84 5.84 5.80 5.80 0.0M
2023-12-20 5.94 5.94 5.89 5.89 0.0M
2023-12-19 5.34 5.98 5.34 5.98 0.0M
2023-12-18 5.27 5.27 5.27 5.27 0.0M
2023-12-15 5.13 5.37 5.13 5.37 0.0M
2023-12-14 4.89 5.29 4.89 5.29 0.0M
2023-12-13 4.85 4.91 4.85 4.91 0.0M
2023-12-12 5.03 5.03 5.03 5.03 0.0M
2023-12-11 4.99 5.02 4.99 5.02 0.0M
2023-12-08 4.99 5.16 4.99 5.06 0.0M
2023-12-07 4.87 4.95 4.87 4.95 0.0M
2023-12-06 4.72 4.72 4.71 4.71 0.0M
2023-12-05 4.72 4.75 4.72 4.75 0.0M
2023-12-04 4.61 4.78 4.61 4.78 0.0M
2023-12-01 4.67 4.67 4.55 4.55 0.0M
2023-11-30 4.73 4.73 4.68 4.68 0.0M
2023-11-29 4.63 4.76 4.63 4.73 0.0M
2023-11-28 4.71 4.71 4.71 4.71 0.0M
2023-11-27 4.73 4.77 4.70 4.70 0.0M
2023-11-24 4.83 4.83 4.75 4.75 0.0M
2023-11-23 4.83 4.83 4.82 4.82 0.0M
2023-11-22 4.84 4.87 4.84 4.87 0.0M
2023-11-21 5.06 5.06 4.89 4.89 0.0M
2023-11-20 4.97 4.97 4.97 4.97 0.0M
2023-11-17 4.81 4.81 4.81 4.81 0.0M
2023-11-16 5.04 5.04 4.86 4.86 0.0M
2023-11-15 5.03 5.10 5.01 5.01 0.0M
2023-11-14 4.61 4.67 4.61 4.67 0.0M
2023-11-13 4.68 4.75 4.63 4.63 0.0M
2023-11-10 5.00 5.00 4.77 4.77 0.0M
2023-11-09 4.88 5.04 4.88 5.04 0.0M
2023-11-08 5.03 5.03 5.02 5.02 0.0M
2023-11-07 4.98 5.08 4.98 5.08 0.0M
2023-11-06 4.92 4.92 4.92 4.92 0.0M
2023-11-03 4.73 4.94 4.73 4.94 0.0M
2023-11-02 4.59 4.75 4.59 4.75 0.0M
2023-11-01 4.80 4.80 4.80 4.80 0.0M
2023-10-31 4.44 4.75 4.44 4.75 0.0M
2023-10-30 5.29 5.29 5.23 5.23 0.0M
2023-10-27 5.00 5.23 5.00 5.23 0.0M
2023-10-26 4.50 5.03 4.50 5.03 0.0M
2023-10-25 5.30 5.30 4.77 4.77 0.0M
2023-10-24 5.26 5.36 5.26 5.36 0.0M
2023-10-23 5.28 5.28 5.13 5.13 0.0M
2023-10-20 5.34 5.39 5.34 5.39 0.0M
2023-10-19 5.49 5.55 5.49 5.55 0.0M
2023-10-18 5.66 5.66 5.66 5.66 0.0M
2023-10-17 5.79 5.79 5.79 5.79 0.0M
2023-10-16 5.62 5.62 5.62 5.62 0.0M
2023-10-13 5.90 5.90 5.90 5.90 0.0M
2023-10-12 5.88 5.88 5.88 5.88 0.0M
2023-10-11 5.83 5.83 5.83 5.83 0.0M
2023-10-10 5.61 5.61 5.61 5.61 0.0M
2023-10-09 5.65 5.65 5.65 5.65 0.0M
2023-10-06 5.62 5.62 5.59 5.59 0.0M
2023-10-05 5.32 5.50 5.32 5.50 0.0M
2023-10-04 5.45 5.45 5.31 5.31 0.0M
2023-10-03 5.53 5.55 5.53 5.55 0.0M
2023-10-02 5.47 5.47 5.47 5.47 0.0M
2023-09-29 5.37 5.53 5.37 5.53 0.0M
2023-09-28 5.21 5.21 5.14 5.14 0.0M
2023-09-27 5.29 5.30 5.26 5.26 0.0M
2023-09-26 5.45 5.45 5.27 5.27 0.0M
2023-09-25 5.42 5.42 5.33 5.33 0.0M
2023-09-22 5.58 5.58 5.55 5.55 0.0M
2023-09-21 5.83 5.83 5.54 5.54 0.0M
2023-09-20 5.79 5.88 5.79 5.88 0.0M
2023-09-19 5.81 5.90 5.81 5.90 0.0M
2023-09-18 5.79 5.79 5.79 5.79 0.0M
2023-09-15 6.04 6.04 6.04 6.04 0.0M
2023-09-14 5.33 5.75 5.33 5.75 0.0M
2023-09-13 5.71 5.71 5.49 5.49 0.0M
2023-09-12 5.71 5.84 5.71 5.84 0.0M
2023-09-11 5.58 5.58 5.58 5.58 0.0M
2023-09-08 5.59 5.60 5.59 5.60 0.0M
2023-09-07 5.62 5.62 5.60 5.60 0.0M
2023-09-06 5.84 5.84 5.67 5.67 0.0M
2023-09-05 5.91 5.91 5.91 5.91 0.0M
2023-09-04 6.04 6.04 5.92 5.92 0.0M
2023-09-01 5.76 5.96 5.74 5.96 0.0M
2023-08-31 5.62 5.62 5.62 5.62 0.0M
2023-08-30 5.60 5.68 5.60 5.68 0.0M
2023-08-29 5.54 5.63 5.54 5.63 0.0M
2023-08-28 5.41 5.50 5.40 5.50 0.0M
2023-08-25 5.30 5.47 5.30 5.47 0.0M
2023-08-24 5.70 5.70 5.39 5.39 0.0M
2023-08-23 5.53 5.72 5.53 5.72 0.0M
2023-08-22 5.50 5.51 5.50 5.51 0.0M
2023-08-21 5.55 5.55 5.55 5.55 0.0M
2023-08-18 5.61 5.61 5.58 5.58 0.0M
2023-08-17 5.63 5.69 5.63 5.69 0.0M
2023-08-16 5.88 5.88 5.84 5.84 0.0M
2023-08-15 6.24 6.24 5.97 5.97 0.0M
2023-08-14 6.12 6.22 6.12 6.22 0.0M
2023-08-11 6.51 6.51 6.38 6.38 0.0M
2023-08-10 6.46 6.52 6.45 6.45 0.0M
2023-08-09 6.48 6.58 6.48 6.51 0.0M
2023-08-08 6.41 6.41 6.41 6.41 0.0M
2023-08-07 6.53 6.53 6.45 6.45 0.0M
2023-08-04 6.45 6.45 6.45 6.45 0.0M
2023-08-03 6.41 6.42 6.41 6.42 0.0M
2023-08-02 6.60 6.60 6.60 6.60 0.0M
2023-08-01 7.01 7.01 7.01 7.01 0.0M
2023-07-31 6.91 6.91 6.91 6.91 0.0M
2023-07-28 7.01 7.01 7.01 7.01 0.0M
2023-07-27 6.95 6.95 6.95 6.95 0.0M
2023-07-26 6.86 6.86 6.86 6.86 0.0M
2023-07-25 7.03 7.03 7.03 7.03 0.0M
2023-07-24 6.69 7.03 6.69 7.03 0.0M
2023-07-21 6.45 6.56 6.45 6.56 0.0M
2023-07-20 6.60 6.60 6.42 6.42 0.0M
2023-07-19 6.36 6.68 6.36 6.68 0.0M
2023-07-18 6.35 6.35 6.26 6.31 0.0M
2023-07-17 6.46 6.46 6.43 6.43 0.0M
2023-07-14 6.58 6.60 6.58 6.60 0.0M
2023-07-13 6.47 6.61 6.47 6.61 0.0M
2023-07-12 6.44 6.61 6.26 6.61 0.0M
2023-07-11 6.16 6.26 6.16 6.26 0.0M
2023-07-10 6.11 6.27 6.11 6.27 0.0M
2023-07-07 5.96 5.96 5.95 5.95 0.0M
2023-07-06 6.09 6.09 5.96 5.96 0.0M
2023-07-05 6.12 6.16 6.12 6.16 0.0M
2023-07-04 6.10 6.24 6.10 6.24 0.0M
2023-07-03 5.88 6.07 5.88 6.07 0.0M
2023-06-30 6.04 6.04 5.97 5.97 0.0M
2023-06-29 6.21 6.21 6.06 6.06 0.0M
2023-06-28 5.96 5.96 5.96 5.96 0.0M
2023-06-27 5.95 5.98 5.94 5.98 0.0M
2023-06-26 6.03 6.05 6.03 6.04 0.0M
2023-06-23 6.03 6.13 6.00 6.00 0.0M
2023-06-22 5.92 6.08 5.86 6.08 0.0M
2023-06-21 6.10 6.10 6.05 6.07 0.0M
2023-06-20 6.21 6.21 6.12 6.12 0.0M
2023-06-19 6.29 6.45 6.29 6.45 0.0M
2023-06-16 6.49 6.50 6.49 6.50 0.0M
2023-06-15 6.56 6.56 6.51 6.51 0.0M
2023-06-14 6.39 6.54 6.39 6.54 0.0M
2023-06-13 6.65 6.65 6.65 6.65 0.0M
2023-06-12 6.77 6.77 6.63 6.63 0.0M
2023-06-09 7.30 7.30 6.05 6.29 0.0M
2023-06-08 7.05 7.32 7.05 7.32 0.0M
2023-06-07 7.15 7.25 7.15 7.25 0.0M
2023-06-06 7.13 7.26 7.13 7.26 0.0M
2023-06-05 7.03 7.39 7.01 7.39 0.0M
2023-06-02 6.78 6.87 6.78 6.87 0.0M
2023-06-01 6.72 6.93 6.72 6.77 0.0M
2023-05-31 6.97 6.99 6.90 6.90 0.0M
2023-05-30 7.09 7.09 7.09 7.09 0.0M
2023-05-29 7.31 7.40 7.31 7.40 0.0M
2023-05-26 7.20 7.20 7.20 7.20 0.0M
2023-05-25 7.14 7.15 7.14 7.15 0.0M
2023-05-24 7.40 7.40 7.40 7.40 0.0M
2023-05-23 7.32 7.59 7.32 7.59 0.0M
2023-05-22 7.36 7.39 7.36 7.39 0.0M
2023-05-19 7.18 7.49 7.18 7.49 0.0M
2023-05-18 7.10 7.12 7.10 7.12 0.0M
2023-05-17 7.28 7.31 7.08 7.08 0.0M
2023-05-16 7.15 7.15 7.14 7.14 0.0M
2023-05-15 7.11 7.12 7.11 7.12 0.0M
2023-05-12 7.15 7.43 7.14 7.43 0.0M
2023-05-11 6.53 6.53 6.53 6.53 0.0M
2023-05-10 6.11 6.39 6.11 6.36 0.0M
2023-05-09 6.49 6.49 6.49 6.49 0.0M
2023-05-08 6.90 6.90 6.62 6.62 0.0M
2023-05-05 6.65 7.13 6.65 7.13 0.0M
2023-05-04 6.38 6.54 6.36 6.54 0.0M
2023-05-03 7.05 7.20 7.05 7.20 0.0M
2023-05-02 8.10 8.10 7.33 7.33 0.0M
2023-04-28 7.97 7.99 7.75 7.99 0.0M
2023-04-27 9.09 9.09 9.09 9.09 0.0M
2023-04-26 9.11 9.30 9.11 9.30 0.0M
2023-04-25 9.50 9.50 9.23 9.23 0.0M
2023-04-24 9.39 9.75 9.39 9.73 0.0M
2023-04-21 9.48 9.70 9.48 9.55 0.0M
2023-04-20 9.90 10.50 9.90 9.90 0.0M
2023-04-19 9.97 10.20 9.97 10.04 0.0M
2023-04-18 9.81 10.12 9.81 10.12 0.0M
2023-04-17 9.83 10.12 9.83 10.11 0.0M
2023-04-14 9.69 10.07 9.69 10.06 0.0M
2023-04-13 9.67 10.07 9.67 10.07 0.0M
2023-04-12 10.17 10.17 10.07 10.09 0.0M
2023-04-11 9.55 10.16 9.55 10.16 0.0M
2023-04-06 9.41 10.10 9.41 9.75 0.0M
2023-04-05 9.66 9.66 9.61 9.61 0.0M
2023-04-04 9.61 9.61 9.61 9.61 0.0M
2023-04-03 9.56 10.17 9.56 10.06 0.0M
2023-03-31 9.85 9.95 9.85 9.95 0.0M
2023-03-30 8.70 9.21 8.70 9.21 0.0M
2023-03-29 8.28 9.05 8.28 9.05 0.0M
2023-03-28 9.06 9.06 9.06 9.06 0.0M
2023-03-27 8.75 9.35 8.75 9.31 0.0M
2023-03-24 9.11 9.17 8.94 9.17 0.0M
2023-03-23 9.05 9.23 9.05 9.17 0.0M
2023-03-22 9.18 9.30 9.18 9.30 0.0M
2023-03-21 9.78 9.78 9.61 9.61 0.0M
2023-03-20 9.30 9.45 9.30 9.45 0.0M
2023-03-17 9.52 9.83 9.39 9.39 0.0M
2023-03-16 10.21 10.28 9.69 9.79 0.0M
2023-03-15 11.01 11.01 10.67 10.67 0.0M
2023-03-14 10.82 10.82 10.82 10.82 0.0M
2023-03-13 11.13 11.13 10.63 10.63 0.0M
2023-03-10 11.57 11.57 11.16 11.21 0.0M
2023-03-09 11.70 11.75 11.61 11.75 0.0M
2023-03-08 11.72 11.72 11.72 11.72 0.0M
2023-03-07 12.04 12.04 12.04 12.04 0.0M
2023-03-06 12.16 12.17 12.16 12.17 0.0M
2023-03-03 11.88 12.03 11.88 12.01 0.0M
2023-03-02 11.89 12.22 11.84 12.22 0.0M
2023-03-01 12.32 12.33 12.02 12.05 0.0M
2023-02-28 11.97 12.23 11.97 12.23 0.0M
2023-02-27 11.69 11.87 11.69 11.87 0.0M
2023-02-24 11.92 12.13 11.80 11.80 0.0M
2023-02-23 11.82 11.98 11.82 11.98 0.0M
2023-02-22 12.05 12.07 11.92 11.92 0.0M
2023-02-21 12.04 12.17 12.04 12.17 0.0M
2023-02-20 11.91 12.13 11.91 12.08 0.0M
2023-02-17 12.04 12.04 11.96 12.00 0.0M
2023-02-16 12.07 12.22 12.07 12.22 0.0M
2023-02-15 12.21 12.21 12.07 12.11 0.0M
2023-02-14 12.30 12.30 12.30 12.30 0.0M
2023-02-13 11.96 12.53 11.96 12.11 0.0M
2023-02-10 12.07 12.07 11.85 11.98 0.0M
2023-02-09 11.95 12.13 11.95 12.13 0.0M
2023-02-08 12.16 12.22 12.09 12.22 0.0M
2023-02-07 11.85 12.02 11.85 11.94 0.0M
2023-02-06 12.22 12.31 11.99 12.02 0.0M
2023-02-03 12.44 12.53 12.34 12.34 0.0M
2023-02-02 11.97 12.27 11.97 12.25 0.0M
2023-02-01 11.74 12.18 11.74 12.05 0.0M
2023-01-31 11.81 11.91 11.80 11.91 0.0M
2023-01-30 12.05 12.05 11.94 11.98 0.0M
2023-01-27 12.03 12.28 12.02 12.28 0.0M
2023-01-26 11.76 12.86 11.75 12.33 0.0M
2023-01-25 12.20 12.24 11.91 11.91 0.0M
2023-01-24 12.28 12.28 12.11 12.18 0.0M
2023-01-23 12.07 12.20 12.07 12.16 0.0M
2023-01-20 12.06 12.06 11.90 11.96 0.0M
2023-01-19 12.24 12.24 12.00 12.00 0.0M
2023-01-18 12.04 12.13 12.04 12.13 0.0M
2023-01-17 11.94 12.17 11.94 12.00 0.0M
2023-01-16 11.92 12.04 11.88 11.93 0.0M
2023-01-13 11.71 11.94 11.71 11.73 0.0M
2023-01-12 11.96 12.15 11.75 11.75 0.0M
2023-01-11 11.70 11.86 11.70 11.86 0.0M
2023-01-10 11.76 11.82 11.54 11.67 0.0M
2023-01-09 11.36 11.36 11.36 11.36 0.0M
2023-01-06 11.31 11.51 11.31 11.51 0.0M
2023-01-05 11.33 11.44 11.27 11.38 0.0M
2023-01-04 11.69 11.69 11.34 11.34 0.0M
2023-01-03 11.53 11.90 11.53 11.90 0.0M
2023-01-02 11.23 11.51 11.22 11.51 0.0M