霍尼韦尔国际公司

HON
🏛️ 德国 →
178.34
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
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
2025-09-29 178.00 178.34 178.00 178.34 0.0M
2025-09-26 177.28 178.06 177.28 178.06 0.0M
2025-09-25 177.80 179.12 177.80 178.60 0.0M
2025-09-24 177.74 177.74 177.74 177.74 0.0M
2025-09-23 177.32 178.00 176.50 177.76 0.0M
2025-09-22 177.76 177.82 176.76 177.82 0.0M
2025-09-19 177.00 177.32 176.56 177.32 0.0M
2025-09-18 179.28 180.28 179.10 179.10 0.0M
2025-09-17 177.88 179.68 177.88 179.68 0.0M
2025-09-16 179.96 179.98 178.00 178.00 0.0M
2025-09-15 180.96 180.96 179.88 179.88 0.0M
2025-09-12 182.28 183.32 181.34 181.34 0.0M
2025-09-11 181.54 181.54 181.02 181.34 0.0M
2025-09-10 181.58 181.58 181.04 181.04 0.0M
2025-09-09 182.84 182.84 181.54 181.54 0.0M
2025-09-08 183.24 183.24 181.50 182.40 0.0M
2025-09-05 184.40 184.78 182.56 182.56 0.0M
2025-09-04 183.82 186.20 182.08 184.52 0.0M
2025-09-03 185.34 186.78 184.04 184.04 0.0M
2025-09-02 187.82 187.82 185.00 185.62 0.0M
2025-09-01 188.52 190.00 188.50 190.00 0.0M
2025-08-29 189.34 189.66 188.00 188.00 0.0M
2025-08-28 189.94 189.94 188.92 189.02 0.0M
2025-08-27 191.44 191.44 191.08 191.08 0.0M
2025-08-26 189.08 190.40 189.06 190.40 0.0M
2025-08-25 190.34 190.94 189.98 189.98 0.0M
2025-08-22 188.24 191.16 188.24 189.44 0.0M
2025-08-21 185.68 186.88 185.68 186.76 0.0M
2025-08-20 185.74 186.82 185.72 186.44 0.0M
2025-08-19 185.54 185.70 184.72 185.70 0.0M
2025-08-18 184.70 185.20 184.70 185.20 0.0M
2025-08-15 186.68 186.68 184.70 184.70 0.0M
2025-08-14 189.00 189.00 186.98 186.98 0.0M
2025-08-13 186.20 186.20 186.20 186.20 0.0M
2025-08-12 185.82 187.22 185.44 185.44 0.0M
2025-08-11 186.12 186.30 184.92 184.92 0.0M
2025-08-08 187.24 187.24 185.52 185.52 0.0M
2025-08-07 188.22 189.74 185.54 185.54 0.0M
2025-08-06 189.96 191.36 188.92 188.92 0.0M
2025-08-05 190.10 190.10 190.10 190.10 0.0M
2025-08-04 189.00 190.16 188.68 190.16 0.0M
2025-08-01 194.96 195.08 188.00 189.06 0.0M
2025-07-31 194.16 194.84 194.16 194.84 0.0M
2025-07-30 192.32 194.80 191.74 194.80 0.0M
2025-07-29 195.00 195.00 193.78 193.86 0.0M
2025-07-28 192.64 195.40 192.54 195.40 0.0M
2025-07-25 193.02 193.02 189.82 189.82 0.0M
2025-07-24 206.10 209.00 191.22 193.28 0.0M
2025-07-23 202.20 204.20 202.20 204.20 0.0M
2025-07-22 200.90 201.10 200.90 201.10 0.0M
2025-07-21 202.90 203.25 202.90 203.05 0.0M
2025-07-18 204.75 205.60 203.25 203.25 0.0M
2025-07-17 205.05 205.35 203.55 205.35 0.0M
2025-07-16 201.05 203.60 199.74 199.74 0.0M
2025-07-15 204.65 204.65 203.50 203.65 0.0M
2025-07-14 201.45 203.55 201.45 203.35 0.0M
2025-07-10 204.00 204.95 204.00 204.95 0.0M
2025-07-09 205.75 206.00 202.90 202.90 0.0M
2025-07-08 204.70 205.30 203.80 205.30 0.0M
2025-07-07 204.00 205.40 204.00 204.35 0.0M
2025-07-04 204.45 204.45 204.45 204.45 0.0M
2025-07-03 204.00 205.00 203.70 204.55 0.0M
2025-07-02 203.35 204.05 203.05 204.05 0.0M
2025-07-01 198.24 202.25 198.24 202.25 0.0M
2025-06-30 195.86 196.62 195.68 196.62 0.0M
2025-06-27 191.84 194.12 191.42 194.04 0.0M
2025-06-26 188.22 191.82 188.06 191.82 0.0M
2025-06-25 192.02 192.02 191.32 191.50 0.0M
2025-06-24 194.00 194.00 193.26 193.26 0.0M
2025-06-23 193.54 194.40 193.30 193.64 0.0M
2025-06-20 192.68 193.56 192.68 192.72 0.0M
2025-06-19 191.72 191.72 191.72 191.72 0.0M
2025-06-18 192.70 193.26 192.70 193.26 0.0M
2025-06-17 193.10 193.94 193.10 193.94 0.0M
2025-06-16 194.56 195.00 193.60 193.60 0.0M
2025-06-13 192.10 195.90 192.10 195.20 0.0M
2025-06-12 196.32 196.32 192.92 195.18 0.0M
2025-06-11 198.30 198.84 194.24 196.88 0.0M
2025-06-10 199.30 199.32 198.24 198.72 0.0M
2025-06-09 200.20 200.20 199.04 199.04 0.0M
2025-06-06 199.00 201.75 199.00 200.60 0.0M
2025-06-05 199.00 199.10 197.82 198.90 0.0M
2025-06-04 199.20 199.20 198.64 198.74 0.0M
2025-06-03 197.86 199.32 197.86 199.32 0.0M
2025-06-02 198.76 198.76 196.74 196.74 0.0M
2025-05-30 197.78 198.94 197.78 198.26 0.0M
2025-05-29 201.70 201.70 196.96 196.96 0.0M
2025-05-28 197.54 200.25 197.54 199.70 0.0M
2025-05-27 196.82 198.28 195.72 198.28 0.0M
2025-05-26 197.00 197.00 195.90 195.90 0.0M
2025-05-23 197.76 197.76 195.30 196.12 0.0M
2025-05-22 195.94 197.36 195.94 197.36 0.0M
2025-05-21 198.00 198.26 197.14 197.58 0.0M
2025-05-20 199.84 200.20 199.20 199.64 0.0M
2025-05-19 197.14 198.92 197.14 198.60 0.0M
2025-05-16 198.80 199.16 197.92 198.72 0.0M
2025-05-15 194.76 198.80 193.30 198.68 0.0M
2025-05-14 193.50 194.00 192.76 194.00 0.0M
2025-05-13 198.68 198.68 196.26 196.44 0.0M
2025-05-12 195.98 197.76 195.24 195.30 0.0M
2025-05-09 189.20 189.30 189.20 189.30 0.0M
2025-05-08 191.20 191.20 190.00 191.10 0.0M
2025-05-07 187.14 189.88 185.20 188.80 0.0M
2025-05-06 186.64 187.40 186.64 187.40 0.0M
2025-05-05 189.12 189.18 188.12 189.08 0.0M
2025-05-02 187.48 188.24 187.40 188.24 0.0M
2025-04-30 186.14 187.62 181.86 185.10 0.0M
2025-04-29 177.00 186.34 177.00 185.56 0.0M
2025-04-28 175.00 177.04 175.00 175.44 0.0M
2025-04-25 175.34 176.08 174.12 174.58 0.0M
2025-04-24 174.18 176.32 174.18 176.32 0.0M
2025-04-23 176.04 177.16 175.06 175.06 0.0M
2025-04-22 169.02 172.60 169.02 172.60 0.0M
2025-04-17 172.42 174.06 170.18 173.42 0.0M
2025-04-16 175.82 176.04 172.74 173.90 0.0M
2025-04-15 178.44 178.44 177.38 177.54 0.0M
2025-04-14 176.32 176.70 175.50 175.64 0.0M
2025-04-11 170.86 170.86 170.20 170.20 0.0M
2025-04-10 175.10 175.10 173.42 173.42 0.0M
2025-04-09 164.56 167.36 161.82 167.36 0.0M
2025-04-08 173.00 175.22 171.62 174.36 0.0M
2025-04-07 168.86 174.48 163.98 172.64 0.0M
2025-04-04 186.82 186.82 180.96 180.96 0.0M
2025-04-03 192.14 192.14 188.76 188.76 0.0M
2025-04-02 197.50 197.96 197.50 197.96 0.0M
2025-04-01 195.82 197.14 194.10 197.14 0.0M
2025-03-31 192.94 195.94 192.94 195.94 0.0M
2025-03-28 196.88 198.02 194.86 194.86 0.0M
2025-03-27 198.38 198.72 197.48 197.88 0.0M
2025-03-26 200.05 200.20 197.50 197.50 0.0M
2025-03-25 195.48 195.48 194.62 194.68 0.0M
2025-03-24 195.08 196.20 195.08 196.20 0.0M
2025-03-21 194.62 194.62 194.62 194.62 0.0M
2025-03-20 192.38 195.00 192.10 193.80 0.0M
2025-03-19 192.50 194.42 192.50 193.00 0.0M
2025-03-18 192.08 192.08 191.80 191.80 0.0M
2025-03-17 191.94 193.40 191.94 192.34 0.0M
2025-03-14 192.12 193.90 192.12 193.30 0.0M
2025-03-13 189.20 191.40 189.20 189.46 0.0M
2025-03-12 191.44 191.44 189.16 190.00 0.0M
2025-03-11 196.16 198.34 190.62 190.62 0.0M
2025-03-10 196.64 199.78 195.04 199.78 0.0M
2025-03-07 196.98 197.92 194.44 196.62 0.0M
2025-03-06 193.24 195.60 192.40 193.72 0.0M
2025-03-05 195.78 195.78 192.82 192.82 0.0M
2025-03-04 201.90 202.05 198.74 198.74 0.0M
2025-03-03 204.90 206.20 204.35 204.50 0.0M
2025-02-28 204.25 204.25 202.65 202.65 0.0M
2025-02-27 203.30 206.50 202.55 205.15 0.0M
2025-02-26 201.30 202.15 201.30 201.80 0.0M
2025-02-25 201.95 202.65 201.95 202.65 0.0M
2025-02-24 202.65 205.10 202.55 205.00 0.0M
2025-02-21 202.70 202.70 200.25 202.55 0.0M
2025-02-20 202.40 202.40 199.90 200.25 0.0M
2025-02-19 200.50 202.75 199.48 202.75 0.0M
2025-02-18 195.98 196.98 193.78 196.84 0.0M
2025-02-17 195.42 198.06 194.36 194.36 0.0M
2025-02-14 196.00 196.88 193.92 193.92 0.0M
2025-02-13 196.80 198.00 196.80 197.28 0.0M
2025-02-12 199.50 199.50 198.00 198.12 0.0M
2025-02-11 202.95 202.95 201.65 201.65 0.0M
2025-02-10 200.05 201.20 199.34 201.20 0.0M
2025-02-07 203.90 204.50 201.65 202.15 0.0M
2025-02-06 216.20 227.00 199.80 201.45 0.0M
2025-02-05 215.95 215.95 211.45 212.65 0.0M
2025-02-04 215.00 217.30 213.80 216.55 0.0M
2025-02-03 216.75 216.75 215.45 216.30 0.0M
2025-01-31 216.20 217.25 216.20 217.00 0.0M
2025-01-30 214.20 214.65 214.20 214.65 0.0M
2025-01-29 214.10 214.10 213.50 213.50 0.0M
2025-01-28 215.15 215.35 211.80 211.80 0.0M
2025-01-27 209.75 212.60 207.00 211.40 0.0M
2025-01-24 215.45 216.70 215.15 215.15 0.0M
2025-01-23 215.10 215.85 214.90 215.85 0.0M
2025-01-22 216.00 216.00 214.10 214.45 0.0M
2025-01-21 215.75 216.80 215.55 216.25 0.0M
2025-01-20 216.85 219.90 215.50 215.50 0.0M
2025-01-17 218.70 220.30 216.45 217.55 0.0M
2025-01-16 215.00 215.75 212.20 215.50 0.0M
2025-01-15 212.30 213.50 210.40 210.95 0.0M
2025-01-14 214.00 214.85 209.75 209.75 0.0M
2025-01-13 212.55 214.85 212.55 214.85 0.0M
2025-01-10 214.45 214.45 211.35 212.10 0.0M
2025-01-09 215.10 215.10 215.10 215.10 0.0M
2025-01-08 215.70 215.90 214.65 214.65 0.0M
2025-01-07 213.20 214.45 212.75 214.35 0.0M
2025-01-06 219.85 221.55 216.70 217.20 0.0M
2025-01-03 220.05 220.20 219.70 220.20 0.0M
2025-01-02 218.90 221.50 218.90 221.50 0.0M