味之素

2802
🏛️ 德国 →
24.18
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
2025-09-30 24.18 24.18 24.18 24.18 0.0M
2025-09-29 23.79 23.79 23.79 23.79 0.0M
2025-09-26 24.29 24.29 23.98 23.98 0.0M
2025-09-25 23.63 23.63 23.63 23.63 0.0M
2025-09-24 23.90 23.90 23.90 23.90 0.0M
2025-09-23 24.34 24.34 24.34 24.34 0.0M
2025-09-22 24.42 24.42 24.42 24.42 0.0M
2025-09-19 23.91 23.91 23.74 23.74 0.0M
2025-09-18 24.26 24.26 24.12 24.12 0.0M
2025-09-17 24.51 24.51 24.51 24.51 0.0M
2025-09-16 24.54 24.54 24.12 24.12 0.0M
2025-09-15 24.44 24.44 24.07 24.07 0.0M
2025-09-12 24.52 24.52 24.08 24.08 0.0M
2025-09-11 24.52 24.58 24.52 24.58 0.0M
2025-09-10 24.53 24.53 24.53 24.53 0.0M
2025-09-09 24.10 24.10 23.73 23.73 0.0M
2025-09-08 24.54 24.54 24.48 24.48 0.0M
2025-09-05 24.14 24.14 24.14 24.14 0.0M
2025-09-04 23.86 23.87 23.86 23.87 0.0M
2025-09-03 23.62 23.62 23.53 23.53 0.0M
2025-09-02 23.17 23.17 23.00 23.00 0.0M
2025-09-01 23.10 23.10 22.97 22.97 0.0M
2025-08-29 23.10 23.10 22.54 22.54 0.0M
2025-08-28 23.54 23.54 23.27 23.27 0.0M
2025-08-27 23.34 23.34 22.86 22.86 0.0M
2025-08-26 23.30 23.30 23.05 23.05 0.0M
2025-08-25 23.10 23.10 22.87 22.87 0.0M
2025-08-22 23.21 23.29 23.21 23.29 0.0M
2025-08-21 23.06 23.06 22.86 22.86 0.0M
2025-08-20 23.42 23.42 23.03 23.03 0.0M
2025-08-19 23.39 23.39 23.09 23.09 0.0M
2025-08-18 23.60 23.60 23.51 23.51 0.0M
2025-08-15 23.05 23.05 22.85 22.85 0.0M
2025-08-14 22.78 22.78 22.55 22.55 0.0M
2025-08-13 23.11 23.11 22.92 22.92 0.0M
2025-08-12 22.63 22.65 22.63 22.65 0.0M
2025-08-11 22.98 23.03 22.98 23.03 0.0M
2025-08-08 23.10 23.10 23.05 23.05 0.0M
2025-08-07 22.89 22.89 22.83 22.83 0.0M
2025-08-06 22.74 22.74 22.46 22.46 0.0M
2025-08-05 22.82 22.82 22.46 22.46 0.0M
2025-08-04 23.50 23.91 23.50 23.91 0.0M
2025-08-01 23.42 23.42 23.42 23.42 0.0M
2025-07-31 23.42 23.42 22.63 22.63 0.0M
2025-07-30 22.92 22.92 22.76 22.76 0.0M
2025-07-29 22.53 22.53 22.38 22.38 0.0M
2025-07-28 22.41 22.41 22.23 22.23 0.0M
2025-07-25 22.83 22.83 22.50 22.50 0.0M
2025-07-24 23.03 23.03 22.58 22.58 0.0M
2025-07-23 22.25 22.45 22.25 22.45 0.0M
2025-07-22 22.94 22.94 22.78 22.78 0.0M
2025-07-21 22.88 22.88 22.68 22.68 0.0M
2025-07-18 22.79 22.79 22.79 22.79 0.0M
2025-07-17 22.56 22.56 22.43 22.43 0.0M
2025-07-16 22.46 22.46 22.24 22.24 0.0M
2025-07-15 22.39 22.39 22.20 22.20 0.0M
2025-07-14 22.44 22.44 22.16 22.16 0.0M
2025-07-11 22.21 22.21 22.12 22.12 0.0M
2025-07-10 22.81 22.81 22.72 22.72 0.0M
2025-07-09 22.78 22.78 22.78 22.78 0.0M
2025-07-08 22.89 22.89 22.74 22.74 0.0M
2025-07-07 23.03 23.03 22.72 22.72 0.0M
2025-07-04 23.04 23.04 22.71 22.71 0.0M
2025-07-03 22.76 22.76 22.71 22.71 0.0M
2025-07-02 22.74 22.74 22.65 22.65 0.0M
2025-07-01 22.94 22.94 22.50 22.50 0.0M
2025-06-30 22.71 22.71 22.71 22.71 0.0M
2025-06-27 22.62 22.62 22.62 22.62 0.0M
2025-06-26 22.20 22.53 22.20 22.53 0.0M
2025-06-25 22.03 22.03 22.03 22.03 0.0M
2025-06-24 21.86 21.86 21.72 21.72 0.0M
2025-06-23 21.64 21.64 21.64 21.64 0.0M
2025-06-20 21.41 21.41 21.41 21.41 0.0M
2025-06-19 21.71 21.71 21.48 21.48 0.0M
2025-06-18 22.03 22.03 22.03 22.03 0.0M
2025-06-17 21.90 21.90 21.64 21.64 0.0M
2025-06-16 22.02 22.02 21.85 21.85 0.0M
2025-06-13 21.56 22.21 21.41 21.41 0.0M
2025-06-12 21.75 21.75 21.53 21.53 0.0M
2025-06-11 21.78 21.78 21.47 21.47 0.0M
2025-06-10 21.91 21.91 21.43 21.43 0.0M
2025-06-09 21.84 21.89 21.84 21.89 0.0M
2025-06-06 21.71 21.71 21.59 21.59 0.0M
2025-06-05 21.75 21.75 21.50 21.50 0.0M
2025-06-04 22.09 22.09 21.74 21.74 0.0M
2025-06-03 21.96 21.96 21.85 21.85 0.0M
2025-06-02 21.95 21.97 21.95 21.97 0.0M
2025-05-30 21.99 21.99 21.44 21.44 0.0M
2025-05-29 21.76 21.76 21.48 21.48 0.0M
2025-05-28 21.67 21.67 21.48 21.48 0.0M
2025-05-27 21.36 21.36 21.30 21.30 0.0M
2025-05-26 21.11 21.11 21.11 21.11 0.0M
2025-05-23 20.85 20.85 20.44 20.44 0.0M
2025-05-22 20.32 20.32 20.28 20.28 0.0M
2025-05-21 19.92 19.92 19.69 19.69 0.0M
2025-05-20 20.12 20.12 19.96 19.96 0.0M
2025-05-19 20.27 20.27 20.01 20.01 0.0M
2025-05-16 20.15 20.15 20.09 20.09 0.0M
2025-05-15 19.97 19.97 19.86 19.86 0.0M
2025-05-14 19.88 20.29 19.49 19.49 0.0M
2025-05-13 19.93 19.93 19.76 19.76 0.0M
2025-05-12 19.60 19.60 19.42 19.42 0.0M
2025-05-09 19.59 19.59 19.34 19.34 0.0M
2025-05-08 18.04 18.25 18.04 18.25 0.0M
2025-05-07 18.32 18.32 17.95 17.95 0.0M
2025-05-06 18.24 18.35 18.24 18.35 0.0M
2025-05-05 18.16 18.27 18.16 18.27 0.0M
2025-05-02 18.10 18.11 18.10 18.11 0.0M
2025-04-30 17.77 17.77 17.72 17.72 0.0M
2025-04-29 17.61 17.61 17.55 17.55 0.0M
2025-04-28 17.40 17.50 17.40 17.50 0.0M
2025-04-25 17.29 17.29 17.18 17.18 0.0M
2025-04-24 17.51 17.69 17.51 17.69 0.0M
2025-04-23 18.14 18.14 18.09 18.09 0.0M
2025-04-22 17.82 17.89 17.82 17.89 0.0M
2025-04-17 18.09 18.09 17.98 17.98 0.0M
2025-04-16 17.83 17.83 17.83 17.83 0.0M
2025-04-15 17.79 17.83 17.79 17.83 0.0M
2025-04-14 17.62 17.69 17.62 17.69 0.0M
2025-04-11 17.06 17.23 17.06 17.23 0.0M
2025-04-10 17.36 17.36 16.61 16.61 0.0M
2025-04-09 16.77 18.30 16.77 18.30 0.0M
2025-04-08 17.01 17.01 16.52 16.52 0.0M
2025-04-07 16.00 16.73 16.00 16.73 0.0M
2025-04-04 17.95 17.95 16.98 16.98 0.0M
2025-04-03 17.76 17.76 17.32 17.32 0.0M
2025-04-02 18.12 18.12 17.91 17.91 0.0M
2025-04-01 17.94 17.96 17.94 17.96 0.0M
2025-03-31 17.91 18.04 17.91 18.04 0.0M
2025-03-28 18.34 18.34 18.04 18.04 0.0M
2025-03-27 18.61 18.61 18.52 18.52 0.0M
2025-03-26 18.44 18.44 18.33 18.33 0.0M
2025-03-25 18.43 18.64 18.43 18.64 0.0M
2025-03-24 18.52 18.52 18.52 18.52 0.0M
2025-03-21 18.42 18.43 18.42 18.43 0.0M
2025-03-20 37.37 37.41 37.37 37.41 0.0M
2025-03-19 18.43 18.61 18.43 18.61 0.0M
2025-03-18 36.81 36.81 36.80 36.80 0.0M
2025-03-17 36.91 36.91 36.91 36.91 0.0M
2025-03-14 18.78 19.05 18.78 19.05 0.0M
2025-03-13 18.76 18.76 18.47 18.47 0.0M
2025-03-12 18.79 18.79 18.70 18.70 0.0M
2025-03-11 18.80 18.80 18.18 18.18 0.0M
2025-03-10 18.71 18.71 18.32 18.32 0.0M
2025-03-07 18.73 18.73 18.62 18.62 0.0M
2025-03-06 18.78 18.78 18.56 18.56 0.0M
2025-03-05 19.28 19.28 19.10 19.11 0.0M
2025-03-04 19.59 19.59 19.20 19.20 0.0M
2025-03-03 19.70 19.70 19.23 19.23 0.0M
2025-02-28 18.91 18.92 18.91 18.92 0.0M
2025-02-27 18.90 18.90 18.78 18.78 0.0M
2025-02-26 18.88 18.97 18.88 18.97 0.0M
2025-02-25 37.67 37.67 37.39 37.39 0.0M
2025-02-24 37.41 39.12 37.41 38.30 0.0M
2025-02-21 18.62 18.62 18.62 18.62 0.0M
2025-02-20 18.67 18.67 18.64 18.64 0.0M
2025-02-19 18.90 19.38 18.90 18.97 0.0M
2025-02-18 38.76 38.76 38.63 38.63 0.0M
2025-02-17 37.98 38.09 37.98 38.09 0.0M
2025-02-14 19.17 19.76 19.15 19.15 0.0M
2025-02-13 19.39 19.50 19.39 19.50 0.0M
2025-02-12 38.01 38.20 38.01 38.20 0.0M
2025-02-11 19.79 19.79 19.73 19.73 0.0M
2025-02-10 39.46 39.46 39.46 39.46 0.0M
2025-02-07 19.77 19.96 19.77 19.96 0.0M
2025-02-06 19.82 19.82 19.82 19.82 0.0M
2025-02-05 19.48 19.56 19.48 19.56 0.0M
2025-02-04 19.94 19.98 19.94 19.98 0.0M
2025-02-03 38.49 38.49 37.97 37.97 0.0M
2025-01-31 19.04 19.04 19.02 19.02 0.0M
2025-01-30 38.05 38.05 38.05 38.05 0.0M
2025-01-29 37.98 37.98 37.53 37.53 0.0M
2025-01-28 18.65 18.67 18.65 18.67 0.0M
2025-01-27 19.12 19.35 19.12 19.35 0.0M
2025-01-24 37.96 37.96 37.71 37.71 0.0M
2025-01-23 18.77 18.81 18.77 18.81 0.0M
2025-01-22 18.92 18.92 18.85 18.85 0.0M
2025-01-21 18.98 18.99 18.98 18.99 0.0M
2025-01-20 19.10 19.10 18.69 18.69 0.0M
2025-01-17 19.10 19.31 19.10 19.10 0.0M
2025-01-16 19.10 19.16 19.10 19.16 0.0M
2025-01-15 19.26 19.33 19.26 19.33 0.0M
2025-01-14 19.35 19.41 19.35 19.41 0.0M
2025-01-13 39.30 39.30 39.30 39.30 0.0M
2025-01-10 19.38 19.50 19.38 19.50 0.0M
2025-01-09 19.32 19.32 19.32 19.32 0.0M
2025-01-08 37.81 38.26 37.81 38.26 0.0M
2025-01-07 18.93 19.01 18.93 19.01 0.0M
2025-01-06 38.44 38.44 38.44 38.44 0.0M
2025-01-03 19.92 19.92 19.92 19.92 0.0M
2025-01-02 19.45 19.89 19.45 19.89 0.0M