爱康集团

ARE
🏛️ 德国 →
14.50
最后更新: 2025-10-01
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
2022-12-30 6.00 6.00 6.00 6.00 0.0M
2022-12-29 5.65 5.65 5.65 5.65 0.0M
2022-12-28 5.80 5.80 5.80 5.80 0.0M
2022-12-27 5.80 5.80 5.80 5.80 0.0M
2022-12-23 5.85 5.85 5.85 5.85 0.0M
2022-12-22 6.05 6.05 6.05 6.05 0.0M
2022-12-21 5.85 5.85 5.85 5.85 0.0M
2022-12-20 5.85 5.85 5.85 5.85 0.0M
2022-12-19 6.10 6.50 6.10 6.50 0.0M
2022-12-16 6.15 6.15 6.15 6.15 0.0M
2022-12-15 6.30 6.30 6.30 6.30 0.0M
2022-12-14 6.40 6.40 6.40 6.40 0.0M
2022-12-13 6.50 6.50 6.50 6.50 0.0M
2022-12-12 6.35 6.35 6.35 6.35 0.0M
2022-12-09 6.35 6.35 6.35 6.35 0.0M
2022-12-08 6.35 6.35 6.35 6.35 0.0M
2022-12-07 6.40 6.70 6.40 6.70 0.0M
2022-12-06 6.55 6.55 6.55 6.55 0.0M
2022-12-05 6.80 6.80 6.80 6.80 0.0M
2022-12-02 6.80 6.80 6.80 6.80 0.0M
2022-12-01 6.85 6.85 6.85 6.85 0.0M
2022-11-30 6.80 6.80 6.80 6.80 0.0M
2022-11-29 6.80 6.80 6.80 6.80 0.0M
2022-11-28 7.00 7.00 7.00 7.00 0.0M
2022-11-25 7.05 7.05 7.05 7.05 0.0M
2022-11-24 6.95 6.95 6.95 6.95 0.0M
2022-11-23 6.95 6.95 6.95 6.95 0.0M
2022-11-22 6.80 6.80 6.80 6.80 0.0M
2022-11-21 6.80 6.80 6.80 6.80 0.0M
2022-11-18 6.80 6.80 6.80 6.80 0.0M
2022-11-17 6.80 6.80 6.80 6.80 0.0M
2022-11-16 6.95 7.35 6.95 7.35 0.0M
2022-11-15 7.00 7.00 7.00 7.00 0.0M
2022-11-14 7.25 7.25 7.25 7.25 0.0M
2022-11-11 7.10 7.10 7.10 7.10 0.0M
2022-11-10 6.75 6.75 6.75 6.75 0.0M
2022-11-09 6.85 6.85 6.85 6.85 0.0M
2022-11-08 6.90 6.90 6.90 6.90 0.0M
2022-11-07 6.85 6.85 6.85 6.85 0.0M
2022-11-04 6.80 6.80 6.80 6.80 0.0M
2022-11-03 6.80 6.80 6.80 6.80 0.0M
2022-11-02 7.05 7.05 7.05 7.05 0.0M
2022-11-01 7.00 7.00 7.00 7.00 0.0M
2022-10-31 7.00 7.00 7.00 7.00 0.0M
2022-10-28 7.45 7.45 7.45 7.45 0.0M
2022-10-27 7.20 7.20 7.20 7.20 0.0M
2022-10-26 7.10 7.10 7.10 7.10 0.0M
2022-10-25 7.00 7.00 7.00 7.00 0.0M
2022-10-24 7.20 7.20 7.20 7.20 0.0M
2022-10-21 7.00 7.00 7.00 7.00 0.0M
2022-10-20 6.95 6.95 6.95 6.95 0.0M
2022-10-19 7.10 7.10 7.10 7.10 0.0M
2022-10-18 7.00 7.00 7.00 7.00 0.0M
2022-10-17 6.90 6.90 6.90 6.90 0.0M
2022-10-14 7.10 7.10 7.10 7.10 0.0M
2022-10-13 7.05 7.05 7.05 7.05 0.0M
2022-10-12 6.90 6.90 6.90 6.90 0.0M
2022-10-11 7.00 7.00 7.00 7.00 0.0M
2022-10-10 7.05 7.05 7.05 7.05 0.0M
2022-10-07 7.00 7.00 7.00 7.00 0.0M
2022-10-06 7.50 7.50 7.50 7.50 0.0M
2022-10-05 7.60 7.60 7.60 7.60 0.0M
2022-10-04 7.25 7.25 7.25 7.25 0.0M
2022-10-03 6.90 6.90 6.90 6.90 0.0M
2022-09-30 7.00 7.00 7.00 7.00 0.0M
2022-09-29 7.50 7.50 7.50 7.50 0.0M
2022-09-28 7.10 7.10 7.10 7.10 0.0M
2022-09-27 7.05 7.05 7.05 7.05 0.0M
2022-09-26 7.45 7.45 7.45 7.45 0.0M
2022-09-23 7.80 7.80 7.80 7.80 0.0M
2022-09-22 8.15 8.15 8.15 8.15 0.0M
2022-09-21 7.95 7.95 7.95 7.95 0.0M
2022-09-20 8.40 8.40 8.40 8.40 0.0M
2022-09-19 8.65 8.65 8.65 8.65 0.0M
2022-09-16 8.80 8.80 8.80 8.80 0.0M
2022-09-15 8.70 8.70 8.70 8.70 0.0M
2022-09-14 8.90 8.90 8.90 8.90 0.0M
2022-09-13 9.00 9.00 9.00 9.00 0.0M
2022-09-12 8.85 8.85 8.85 8.85 0.0M
2022-09-09 8.75 8.75 8.75 8.75 0.0M
2022-09-08 8.50 8.50 8.50 8.50 0.0M
2022-09-07 8.20 8.20 8.20 8.20 0.0M
2022-09-06 8.00 8.00 8.00 8.00 0.0M
2022-09-05 8.00 8.00 8.00 8.00 0.0M
2022-09-02 7.90 7.90 7.90 7.90 0.0M
2022-09-01 8.05 8.05 8.05 8.05 0.0M
2022-08-31 8.25 8.25 8.25 8.25 0.0M
2022-08-30 8.40 8.40 8.40 8.40 0.0M
2022-08-29 8.40 8.40 8.40 8.40 0.0M
2022-08-26 8.65 8.65 8.65 8.65 0.0M
2022-08-25 8.65 8.65 8.65 8.65 0.0M
2022-08-24 8.40 8.40 8.40 8.40 0.0M
2022-08-23 8.35 8.35 8.35 8.35 0.0M
2022-08-22 8.40 8.40 8.40 8.40 0.0M
2022-08-19 8.45 8.45 8.45 8.45 0.0M
2022-08-18 8.40 8.40 8.40 8.40 0.0M
2022-08-17 8.70 8.70 8.70 8.70 0.0M
2022-08-16 8.70 8.70 8.70 8.70 0.0M
2022-08-15 8.75 8.75 8.65 8.65 0.0M
2022-08-12 8.60 8.60 8.60 8.60 0.0M
2022-08-11 8.40 8.40 8.40 8.40 0.0M
2022-08-10 8.15 8.55 8.15 8.55 0.0M
2022-08-09 8.30 8.30 8.30 8.30 0.0M
2022-08-08 8.20 8.20 8.20 8.20 0.0M
2022-08-05 8.15 8.15 8.15 8.15 0.0M
2022-08-04 8.20 8.20 8.20 8.20 0.0M
2022-08-03 8.10 8.10 8.10 8.10 0.0M
2022-08-02 8.25 8.25 8.25 8.25 0.0M
2022-08-01 8.30 8.30 8.30 8.30 0.0M
2022-07-29 9.60 9.60 8.85 8.85 0.0M
2022-07-28 9.50 9.50 9.50 9.50 0.0M
2022-07-27 9.50 9.50 9.50 9.50 0.0M
2022-07-26 9.60 9.60 9.60 9.60 0.0M
2022-07-25 9.70 9.70 9.70 9.70 0.0M
2022-07-22 9.40 9.40 9.40 9.40 0.0M
2022-07-21 9.40 9.40 9.40 9.40 0.0M
2022-07-20 9.20 9.20 9.20 9.20 0.0M
2022-07-19 8.85 8.85 8.85 8.85 0.0M
2022-07-18 8.70 8.70 8.65 8.65 0.0M
2022-07-15 8.55 8.55 8.55 8.55 0.0M
2022-07-14 9.10 9.10 9.10 9.10 0.0M
2022-07-13 9.30 9.30 9.30 9.30 0.0M
2022-07-12 9.40 9.40 9.40 9.40 0.0M
2022-07-11 9.85 9.85 9.85 9.85 0.0M
2022-07-08 9.65 9.65 9.65 9.65 0.0M
2022-07-07 9.60 9.60 9.60 9.60 0.0M
2022-07-06 9.35 9.35 9.35 9.35 0.0M
2022-07-05 9.60 9.60 9.60 9.60 0.0M
2022-07-04 9.55 9.55 9.55 9.55 0.0M
2022-07-01 9.50 9.50 9.50 9.50 0.0M
2022-06-30 9.40 9.40 9.40 9.40 0.0M
2022-06-29 9.70 9.70 9.70 9.70 0.0M
2022-06-28 9.70 9.70 9.70 9.70 0.0M
2022-06-27 9.60 9.60 9.60 9.60 0.0M
2022-06-24 9.40 9.60 9.40 9.60 0.0M
2022-06-23 9.60 9.65 9.60 9.65 0.0M
2022-06-22 9.90 9.90 9.90 9.90 0.0M
2022-06-21 9.80 9.80 9.80 9.80 0.0M
2022-06-20 9.65 9.65 9.65 9.65 0.0M
2022-06-17 9.70 9.70 9.70 9.70 0.0M
2022-06-16 10.40 10.40 10.40 10.40 0.0M
2022-06-15 10.20 10.20 10.20 10.20 0.0M
2022-06-14 10.30 10.30 10.30 10.30 0.0M
2022-06-13 10.70 10.70 10.70 10.70 0.0M
2022-06-10 10.90 10.90 10.90 10.90 0.0M
2022-06-09 10.90 10.90 10.90 10.90 0.0M
2022-06-08 11.00 11.00 11.00 11.00 0.0M
2022-06-07 10.80 10.80 10.80 10.80 0.0M
2022-06-06 10.80 10.80 10.80 10.80 0.0M
2022-06-03 10.90 10.90 10.90 10.90 0.0M
2022-06-02 10.80 10.80 10.80 10.80 0.0M
2022-06-01 10.80 10.80 10.80 10.80 0.0M
2022-05-31 10.70 10.70 10.70 10.70 0.0M
2022-05-30 10.80 10.80 10.80 10.80 0.0M
2022-05-27 10.60 10.60 10.60 10.60 0.0M
2022-05-26 10.30 10.30 10.30 10.30 0.0M
2022-05-25 10.30 10.30 10.30 10.30 0.0M
2022-05-24 10.40 10.40 10.40 10.40 0.0M
2022-05-23 10.60 10.60 10.60 10.60 0.0M
2022-05-20 10.60 10.60 10.60 10.60 0.0M
2022-05-19 10.60 10.70 10.60 10.70 0.0M
2022-05-18 10.80 10.80 10.80 10.80 0.0M
2022-05-17 10.70 10.70 10.70 10.70 0.0M
2022-05-16 10.40 10.40 10.40 10.40 0.0M
2022-05-13 10.10 10.10 10.10 10.10 0.0M
2022-05-12 9.95 9.95 9.95 9.95 0.0M
2022-05-11 10.20 10.20 10.20 10.20 0.0M
2022-05-10 10.20 10.20 10.20 10.20 0.0M
2022-05-09 10.60 10.60 10.60 10.60 0.0M
2022-05-06 10.70 10.70 10.70 10.70 0.0M
2022-05-05 11.00 11.00 11.00 11.00 0.0M
2022-05-04 10.80 10.80 10.80 10.80 0.0M
2022-05-03 10.80 10.80 10.80 10.80 0.0M
2022-05-02 10.90 10.90 10.90 10.90 0.0M
2022-04-29 11.20 11.20 11.20 11.20 0.0M
2022-04-28 11.40 11.40 11.40 11.40 0.0M
2022-04-27 11.50 11.50 11.50 11.50 0.0M
2022-04-26 11.70 11.70 11.70 11.70 0.0M
2022-04-25 11.50 11.50 11.50 11.50 0.0M
2022-04-22 11.80 11.80 11.80 11.80 0.0M
2022-04-21 12.00 12.00 12.00 12.00 0.0M
2022-04-20 11.90 11.90 11.90 11.90 0.0M
2022-04-19 11.70 11.70 11.70 11.70 0.0M
2022-04-14 11.70 11.70 11.70 11.70 0.0M
2022-04-13 11.80 11.80 11.80 11.80 0.0M
2022-04-12 11.80 11.80 11.80 11.80 0.0M
2022-04-11 11.70 11.70 11.70 11.70 0.0M
2022-04-08 11.80 11.90 11.80 11.90 0.0M
2022-04-07 11.70 11.70 11.70 11.70 0.0M
2022-04-06 12.40 12.40 12.40 12.40 0.0M
2022-04-05 12.30 12.30 12.30 12.30 0.0M
2022-04-04 12.20 12.40 12.20 12.40 0.0M
2022-04-01 12.10 12.10 12.10 12.10 0.0M
2022-03-31 12.00 12.00 12.00 12.00 0.0M
2022-03-30 12.10 12.10 12.10 12.10 0.0M
2022-03-29 12.00 12.00 12.00 12.00 0.0M
2022-03-28 11.80 11.80 11.80 11.80 0.0M
2022-03-25 11.80 11.80 11.80 11.80 0.0M
2022-03-24 11.80 11.80 11.70 11.70 0.0M
2022-03-23 12.10 12.10 12.10 12.10 0.0M
2022-03-22 11.70 11.70 11.70 11.70 0.0M
2022-03-21 11.40 11.40 11.40 11.40 0.0M
2022-03-18 11.30 11.30 11.30 11.30 0.0M
2022-03-17 11.20 11.20 11.20 11.20 0.0M
2022-03-16 11.00 11.00 11.00 11.00 0.0M
2022-03-15 11.10 11.10 11.10 11.10 0.0M
2022-03-14 11.40 11.40 11.40 11.40 0.0M
2022-03-11 11.40 11.40 11.40 11.40 0.0M
2022-03-10 11.10 11.10 11.10 11.10 0.0M
2022-03-09 11.20 11.20 11.20 11.20 0.0M
2022-03-08 11.00 11.20 11.00 11.20 0.0M
2022-03-07 11.20 11.20 11.20 11.20 0.0M
2022-03-04 11.10 11.10 11.10 11.10 0.0M
2022-03-03 11.20 11.20 11.20 11.20 0.0M
2022-03-02 12.10 12.10 12.10 12.10 0.0M
2022-03-01 12.30 12.40 12.30 12.40 0.0M
2022-02-28 11.80 12.10 11.80 12.10 0.0M
2022-02-25 11.90 11.90 11.90 11.90 0.0M
2022-02-24 11.30 11.30 11.30 11.30 0.0M
2022-02-23 11.60 11.80 11.60 11.80 0.0M
2022-02-22 11.60 11.80 11.60 11.80 0.0M
2022-02-21 11.90 11.90 11.90 11.90 0.0M
2022-02-18 12.10 12.10 12.10 12.10 0.0M
2022-02-17 12.20 12.20 12.20 12.20 0.0M
2022-02-16 12.20 12.20 12.20 12.20 0.0M
2022-02-15 12.10 12.30 12.10 12.30 0.0M
2022-02-14 12.20 12.20 12.20 12.20 0.0M
2022-02-11 12.10 12.10 12.10 12.10 0.0M
2022-02-10 12.20 12.30 12.20 12.30 0.0M
2022-02-09 12.00 12.10 12.00 12.10 0.0M
2022-02-08 11.70 11.70 11.70 11.70 0.0M
2022-02-07 12.10 12.20 12.10 12.20 0.0M
2022-02-04 12.00 12.00 12.00 12.00 0.0M
2022-02-03 12.00 12.00 12.00 12.00 0.0M
2022-02-02 12.40 12.40 12.40 12.40 0.0M
2022-02-01 12.00 12.10 12.00 12.10 0.0M
2022-01-31 12.00 12.00 11.90 11.90 0.0M
2022-01-28 11.70 11.70 11.70 11.70 0.0M
2022-01-27 11.30 11.80 11.30 11.80 0.0M
2022-01-26 11.30 11.50 11.30 11.50 0.0M
2022-01-25 11.10 11.20 11.10 11.20 0.0M
2022-01-24 11.30 11.30 10.90 10.90 0.0M
2022-01-21 11.40 11.40 11.40 11.40 0.0M
2022-01-20 11.70 11.80 11.70 11.80 0.0M
2022-01-19 11.60 11.70 11.60 11.70 0.0M
2022-01-18 11.60 11.60 11.50 11.50 0.0M
2022-01-17 11.70 11.70 11.70 11.70 0.0M
2022-01-14 11.70 11.70 11.70 11.70 0.0M
2022-01-13 11.70 11.80 11.70 11.80 0.0M
2022-01-12 11.90 12.00 11.90 12.00 0.0M
2022-01-11 11.50 11.60 11.50 11.60 0.0M
2022-01-10 11.70 11.80 11.70 11.80 0.0M
2022-01-07 11.60 11.70 11.60 11.70 0.0M
2022-01-06 11.50 11.60 11.50 11.60 0.0M
2022-01-05 11.70 11.70 11.70 11.70 0.0M
2022-01-04 11.60 11.80 11.60 11.80 0.0M
2022-01-03 11.60 11.60 11.60 11.60 0.0M