阿里巴巴

BABA
🏛️ 德国 →
151.80
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
2021-12-30 99.85 99.85 98.80 98.80 0.0M
2021-12-29 100.70 101.20 97.50 98.25 0.0M
2021-12-28 102.70 103.40 101.10 101.40 0.0M
2021-12-27 103.20 107.10 102.80 103.00 0.0M
2021-12-23 102.50 105.00 102.00 104.30 0.0M
2021-12-22 104.10 105.40 102.70 103.40 0.0M
2021-12-21 104.10 109.00 102.70 108.20 0.0M
2021-12-20 105.10 105.40 100.70 101.50 0.0M
2021-12-17 105.00 108.50 104.00 108.10 0.0M
2021-12-16 109.30 110.20 105.00 105.90 0.0M
2021-12-15 109.50 110.40 105.00 107.70 0.0M
2021-12-14 108.00 112.50 105.60 112.20 0.0M
2021-12-13 110.80 110.90 106.10 107.90 0.0M
2021-12-10 110.00 110.70 108.60 109.60 0.0M
2021-12-09 111.90 112.50 109.10 109.10 0.0M
2021-12-08 110.40 112.00 107.70 110.00 0.0M
2021-12-07 114.00 115.60 110.20 110.40 0.0M
2021-12-06 101.00 109.40 99.20 109.00 0.0M
2021-12-03 108.00 108.20 96.90 99.30 0.0M
2021-12-02 111.20 111.20 106.10 107.50 0.0M
2021-12-01 114.20 114.70 108.00 108.00 0.0M
2021-11-30 113.00 115.20 111.60 112.30 0.0M
2021-11-29 118.50 119.60 116.00 116.20 0.0M
2021-11-26 119.30 119.40 116.00 117.30 0.0M
2021-11-25 123.10 123.90 122.70 123.30 0.0M
2021-11-24 120.90 120.90 118.00 119.90 0.0M
2021-11-23 121.60 122.20 118.80 118.90 0.0M
2021-11-22 125.30 126.10 120.40 122.20 0.0M
2021-11-19 127.90 128.50 123.30 124.30 0.0M
2021-11-18 142.50 143.50 126.10 126.70 0.0M
2021-11-17 148.80 149.20 142.20 142.70 0.0M
2021-11-16 148.00 149.70 147.20 147.70 0.0M
2021-11-15 144.90 146.90 144.50 145.70 0.0M
2021-11-12 145.50 146.40 143.20 145.00 0.0M
2021-11-11 145.00 148.30 144.40 146.40 0.0M
2021-11-10 139.80 144.60 139.50 141.80 0.0M
2021-11-09 139.10 141.10 138.00 138.30 0.0M
2021-11-08 138.20 141.10 137.80 138.70 0.0M
2021-11-05 142.90 143.30 137.00 137.20 0.0M
2021-11-04 144.90 147.50 142.50 143.70 0.0M
2021-11-03 141.50 143.50 141.30 143.50 0.0M
2021-11-02 144.00 144.60 140.30 140.30 0.0M
2021-11-01 143.00 147.90 142.00 146.10 0.0M
2021-10-29 145.30 145.30 141.10 141.10 0.0M
2021-10-28 148.10 148.10 143.50 144.80 0.0M
2021-10-27 146.00 147.70 143.80 145.50 0.0M
2021-10-26 150.20 151.00 145.00 145.80 0.0M
2021-10-25 154.60 154.70 150.00 152.00 0.0M
2021-10-22 153.40 156.00 151.80 151.80 0.0M
2021-10-21 152.30 154.20 151.40 151.80 0.0M
2021-10-20 155.00 156.80 151.00 151.60 0.0M
2021-10-19 144.60 151.30 144.20 150.20 0.0M
2021-10-18 142.20 146.00 142.20 143.80 0.0M
2021-10-15 142.90 146.20 142.50 143.50 0.0M
2021-10-14 146.60 146.70 142.10 143.40 0.0M
2021-10-13 142.00 144.90 141.00 143.80 0.0M
2021-10-12 142.60 143.60 140.80 140.80 0.0M
2021-10-11 148.00 148.90 142.00 143.40 0.0M
2021-10-08 137.00 140.00 136.70 139.60 0.0M
2021-10-07 129.20 137.30 128.40 135.00 0.0M
2021-10-06 122.40 125.50 121.80 125.00 0.0M
2021-10-05 119.60 123.70 119.30 122.90 0.0M
2021-10-04 123.90 123.90 119.20 120.80 0.0M
2021-10-01 127.90 127.90 123.60 124.00 0.0M
2021-09-30 126.00 128.50 125.90 128.50 0.0M
2021-09-29 131.90 131.90 127.40 127.50 0.0M
2021-09-28 133.30 133.50 128.00 129.30 0.0M
2021-09-27 126.20 129.20 123.30 128.30 0.0M
2021-09-24 127.80 128.30 123.10 123.10 0.0M
2021-09-23 129.90 130.60 127.40 128.00 0.0M
2021-09-22 127.90 130.90 127.90 129.70 0.0M
2021-09-21 128.60 130.90 127.60 128.40 0.0M
2021-09-20 134.00 134.00 127.70 127.80 0.0M
2021-09-17 134.00 137.00 133.90 135.50 0.0M
2021-09-16 130.00 133.70 130.00 132.60 0.0M
2021-09-15 136.00 136.00 130.30 131.10 0.0M
2021-09-14 138.00 138.00 135.00 135.30 0.0M
2021-09-13 140.00 141.30 138.30 140.30 0.0M
2021-09-10 145.00 145.40 142.60 142.60 0.0M
2021-09-09 142.90 143.00 139.10 140.70 0.0M
2021-09-08 149.50 149.50 143.50 143.50 0.0M
2021-09-07 148.80 149.10 146.50 148.30 0.0M
2021-09-06 145.50 148.00 145.10 147.30 0.0M
2021-09-03 144.20 144.70 141.90 143.00 0.0M
2021-09-02 147.50 152.10 145.20 145.20 0.0M
2021-09-01 144.40 147.60 142.50 146.10 0.0M
2021-08-31 137.60 142.90 137.50 141.20 0.0M
2021-08-30 136.50 137.90 134.60 136.70 0.0M
2021-08-27 139.00 139.00 134.60 134.60 0.0M
2021-08-26 140.10 143.00 140.00 140.90 0.0M
2021-08-25 145.00 145.00 141.20 141.30 0.0M
2021-08-24 142.00 148.20 141.60 145.20 0.0M
2021-08-23 135.90 136.10 130.30 135.70 0.0M
2021-08-20 140.20 142.90 135.00 135.90 0.0M
2021-08-19 144.20 144.20 137.10 138.40 0.0M
2021-08-18 149.50 150.40 147.00 148.60 0.0M
2021-08-17 150.00 151.50 148.10 148.10 0.0M
2021-08-16 158.00 158.00 154.10 155.30 0.0M
2021-08-13 160.00 161.60 158.40 158.90 0.0M
2021-08-12 164.00 165.00 162.00 162.00 0.0M
2021-08-11 167.20 168.00 165.50 165.60 0.0M
2021-08-10 166.20 169.00 165.80 166.80 0.0M
2021-08-09 165.00 166.20 163.60 165.30 0.0M
2021-08-06 167.20 170.10 166.50 167.20 0.0M
2021-08-05 168.70 169.70 166.90 167.70 0.0M
2021-08-04 167.00 171.60 165.10 170.10 0.0M
2021-08-03 167.30 169.80 162.30 164.70 0.0M
2021-08-02 165.10 170.00 165.00 168.90 0.0M
2021-07-30 162.00 165.70 159.80 163.50 0.0M
2021-07-29 169.00 169.90 164.70 167.00 0.0M
2021-07-28 156.40 165.90 156.40 165.00 0.0M
2021-07-27 159.60 159.60 152.00 152.90 0.0M
2021-07-26 170.10 170.40 161.40 163.00 0.0M
2021-07-23 180.20 181.20 173.00 173.80 0.0M
2021-07-22 179.70 182.80 179.60 181.40 0.0M
2021-07-21 176.90 179.40 175.90 178.40 0.0M
2021-07-20 177.00 178.40 175.70 177.60 0.0M
2021-07-19 177.00 177.60 172.00 176.60 0.0M
2021-07-16 184.10 184.10 178.80 178.90 0.0M
2021-07-15 184.30 184.40 180.60 181.50 0.0M
2021-07-14 180.40 184.00 179.00 179.00 0.0M
2021-07-13 177.60 179.80 176.60 177.70 0.0M
2021-07-12 171.00 174.30 170.40 174.10 0.0M
2021-07-09 170.90 174.80 169.90 173.50 0.0M
2021-07-08 173.40 174.70 167.20 168.40 0.0M
2021-07-07 179.50 180.80 177.00 177.50 0.0M
2021-07-06 178.20 183.60 177.80 178.00 0.0M
2021-07-05 179.40 181.00 178.50 180.90 0.0M
2021-07-02 183.90 185.70 182.30 183.10 0.0M
2021-07-01 192.20 192.40 186.90 187.10 0.0M
2021-06-30 193.20 193.30 190.20 190.80 0.0M
2021-06-29 190.40 192.80 189.30 191.80 0.0M
2021-06-28 191.00 193.00 190.00 190.20 0.0M
2021-06-25 185.20 188.70 184.70 187.70 0.0M
2021-06-24 180.30 184.00 180.30 182.20 0.0M
2021-06-23 178.10 180.60 178.00 179.10 0.0M
2021-06-22 176.10 177.70 175.00 177.00 0.0M
2021-06-21 178.50 179.10 176.00 176.70 0.0M
2021-06-18 179.40 180.20 177.70 178.50 0.0M
2021-06-17 173.30 178.30 173.20 177.40 0.0M
2021-06-16 173.90 174.40 172.80 172.90 0.0M
2021-06-15 175.50 176.40 173.50 173.50 0.0M
2021-06-14 175.80 177.10 175.00 177.00 0.0M
2021-06-11 174.50 175.70 173.80 175.00 0.0M
2021-06-10 176.90 176.90 174.40 175.00 0.0M
2021-06-09 176.70 177.10 175.90 175.90 0.0M
2021-06-08 178.50 178.80 176.10 176.80 0.0M
2021-06-07 180.00 180.40 177.00 177.10 0.0M
2021-06-04 179.80 179.80 178.30 178.90 0.0M
2021-06-03 179.50 179.60 177.40 178.20 0.0M
2021-06-02 180.30 181.40 178.50 178.80 0.0M
2021-06-01 183.80 184.50 178.00 179.80 0.0M
2021-05-31 178.00 179.00 176.00 176.00 0.0M
2021-05-28 176.50 176.70 175.00 175.90 0.0M
2021-05-27 174.90 176.70 174.00 176.20 0.0M
2021-05-26 174.50 174.80 173.30 173.30 0.0M
2021-05-25 174.00 174.40 172.60 172.60 0.0M
2021-05-21 175.80 177.60 172.80 173.30 0.0M
2021-05-20 174.00 178.50 173.20 177.20 0.0M
2021-05-19 174.00 174.30 172.00 172.60 0.0M
2021-05-18 175.90 176.00 173.90 175.00 0.0M
2021-05-17 179.00 179.00 172.60 173.30 0.0M
2021-05-14 173.20 174.30 170.50 172.00 0.0M
2021-05-13 183.00 183.40 169.00 171.00 0.0M
2021-05-12 184.60 187.00 181.50 181.70 0.0M
2021-05-11 176.00 180.50 174.50 180.50 0.0M
2021-05-10 183.00 183.40 180.00 181.60 0.0M
2021-05-07 189.00 189.00 184.90 184.90 0.0M
2021-05-06 189.00 190.00 187.00 187.70 0.0M
2021-05-05 189.00 191.10 189.00 189.90 0.0M
2021-05-04 191.80 194.40 187.20 189.00 0.0M
2021-05-03 192.00 195.40 190.70 193.20 0.0M
2021-04-30 191.80 193.60 190.90 192.00 0.0M
2021-04-29 196.20 197.50 192.20 193.00 0.0M
2021-04-28 197.00 197.50 195.50 196.00 0.0M
2021-04-27 194.20 196.00 192.10 195.50 0.0M
2021-04-26 191.00 193.00 190.40 191.50 0.0M
2021-04-23 192.80 193.10 191.20 191.90 0.0M
2021-04-22 190.60 194.40 189.70 191.30 0.0M
2021-04-21 189.60 191.30 188.00 188.90 0.0M
2021-04-20 195.90 195.90 190.00 190.50 0.0M
2021-04-19 201.00 201.00 193.50 193.90 0.0M
2021-04-16 202.60 203.40 198.60 198.60 0.0M
2021-04-15 200.00 201.80 199.00 199.50 0.0M
2021-04-14 205.00 205.00 201.00 201.20 0.0M
2021-04-13 202.80 205.80 201.40 202.80 0.0M
2021-04-12 199.00 205.60 197.40 203.60 0.0M
2021-04-09 189.50 190.20 186.20 186.30 0.0M
2021-04-08 193.90 193.90 191.00 191.30 0.0M
2021-04-07 193.90 193.90 189.40 189.40 0.0M
2021-04-06 191.80 195.50 190.60 193.90 0.0M
2021-04-01 193.90 197.60 189.60 189.60 0.0M
2021-03-31 193.20 197.00 193.20 193.60 0.0M
2021-03-30 195.80 196.40 194.00 195.80 0.0M
2021-03-29 189.00 196.40 188.40 196.40 0.0M
2021-03-26 189.80 194.20 185.00 188.40 0.0M
2021-03-25 191.60 194.00 189.80 190.40 0.0M
2021-03-24 198.80 201.00 194.40 194.40 0.0M
2021-03-23 198.80 203.50 198.60 201.50 0.0M
2021-03-22 202.00 202.00 197.60 198.20 0.0M
2021-03-19 198.20 203.00 198.00 201.00 0.0M
2021-03-18 201.00 202.50 198.00 198.60 0.0M
2021-03-17 191.80 196.60 189.20 195.60 0.0M
2021-03-16 191.80 193.00 189.00 189.40 0.0M
2021-03-15 192.20 193.40 190.00 192.60 0.0M
2021-03-12 198.40 198.40 192.60 192.80 0.0M
2021-03-11 197.80 201.50 197.00 201.00 0.0M
2021-03-10 199.80 202.50 196.20 196.20 0.0M
2021-03-09 193.80 200.50 193.40 199.20 0.0M
2021-03-08 193.60 194.00 191.00 191.80 0.0M
2021-03-05 196.20 197.20 191.60 194.80 0.0M
2021-03-04 195.80 196.00 191.40 191.40 0.0M
2021-03-03 199.80 199.80 195.00 195.00 0.0M
2021-03-02 199.00 200.00 196.60 196.60 0.0M
2021-03-01 201.00 201.50 198.40 199.00 0.0M
2021-02-26 197.40 200.50 194.60 199.00 0.0M
2021-02-25 207.00 207.00 197.60 198.80 0.0M
2021-02-24 205.00 208.00 204.50 205.00 0.0M
2021-02-23 209.50 210.00 198.60 205.00 0.0M
2021-02-22 215.00 215.00 209.00 210.50 0.0M
2021-02-19 219.00 222.00 217.50 217.50 0.0M
2021-02-18 223.50 223.50 217.00 218.50 0.0M
2021-02-17 227.50 228.00 222.00 223.00 0.0M
2021-02-16 224.00 226.50 222.50 223.50 0.0M
2021-02-15 222.00 223.50 220.50 222.00 0.0M
2021-02-12 221.50 223.00 220.00 221.00 0.0M
2021-02-11 221.00 225.50 220.50 224.00 0.0M
2021-02-10 220.50 223.00 218.00 220.50 0.0M
2021-02-09 216.00 221.50 215.50 219.00 0.0M
2021-02-08 222.00 222.00 217.00 217.00 0.0M
2021-02-05 222.00 223.00 219.00 220.00 0.0M
2021-02-04 224.00 225.50 222.00 222.00 0.0M
2021-02-03 214.50 223.00 214.00 222.00 0.0M
2021-02-02 221.50 222.00 212.00 214.50 0.0M
2021-02-01 211.00 217.00 211.00 216.00 0.0M
2021-01-29 210.00 212.50 207.50 208.50 0.0M
2021-01-28 215.50 215.50 208.50 215.00 0.0M
2021-01-27 219.50 221.00 216.00 217.50 0.0M
2021-01-26 215.50 218.50 214.00 216.00 0.0M
2021-01-25 218.50 219.00 213.50 214.00 0.0M
2021-01-22 212.50 214.00 209.00 212.00 0.0M
2021-01-21 219.00 219.50 212.00 212.50 0.0M
2021-01-20 223.50 224.50 217.00 220.50 0.0M
2021-01-19 208.50 208.50 203.50 206.00 0.0M
2021-01-18 205.00 207.00 204.50 206.50 0.0M
2021-01-15 204.00 205.50 201.00 201.50 0.0M
2021-01-14 198.00 202.00 197.80 201.50 0.0M
2021-01-13 188.80 195.00 186.00 195.00 0.0M
2021-01-12 186.00 188.60 185.60 188.00 0.0M
2021-01-11 186.00 189.80 186.00 187.80 0.0M
2021-01-08 187.20 194.80 186.20 193.80 0.0M
2021-01-07 184.00 187.20 179.40 186.20 0.0M
2021-01-06 194.00 194.00 189.40 191.00 0.0M
2021-01-05 186.00 195.40 184.80 193.60 0.0M
2021-01-04 186.00 190.60 183.20 184.80 0.0M