Mini MDAX

🏛️ 德国 →
30,270.00
最后更新: 2025-09-26
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 25,199.00 25,199.00 25,199.00 25,199.00 0.0M
2022-12-29 25,769.00 25,769.00 25,769.00 25,769.00 0.0M
2022-12-28 25,510.00 25,510.00 25,510.00 25,510.00 0.0M
2022-12-27 25,601.00 25,601.00 25,601.00 25,601.00 0.0M
2022-12-23 25,490.00 25,490.00 25,490.00 25,490.00 0.0M
2022-12-22 25,393.00 25,393.00 25,393.00 25,393.00 0.0M
2022-12-21 25,775.00 25,775.00 25,775.00 25,775.00 0.0M
2022-12-20 25,275.00 25,275.00 25,275.00 25,275.00 0.0M
2022-12-19 25,348.00 25,348.00 25,348.00 25,348.00 0.0M
2022-12-16 25,424.00 25,449.00 24,824.00 24,995.00 0.0M
2022-12-15 25,717.00 25,807.00 25,355.00 25,395.00 0.0M
2022-12-14 25,980.00 25,995.00 25,781.00 25,974.00 0.0M
2022-12-13 25,790.00 26,725.00 25,600.00 26,100.00 0.0M
2022-12-12 25,540.00 25,635.00 25,510.00 25,613.00 0.0M
2022-12-09 25,641.00 25,643.00 25,635.00 25,725.00 0.0M
2022-12-08 25,592.00 25,592.00 25,592.00 25,592.00 0.0M
2022-12-07 25,436.00 25,436.00 25,436.00 25,436.00 0.0M
2022-12-06 25,721.00 25,721.00 25,721.00 25,721.00 0.0M
2022-12-05 26,041.00 26,041.00 26,041.00 26,041.00 0.0M
2022-12-02 26,295.00 26,295.00 26,295.00 26,295.00 0.0M
2022-12-01 26,069.00 26,069.00 26,069.00 26,069.00 0.0M
2022-11-30 25,711.00 25,711.00 25,711.00 25,711.00 0.0M
2022-11-29 25,496.00 25,496.00 25,496.00 25,496.00 0.0M
2022-11-28 25,733.00 25,733.00 25,733.00 25,733.00 0.0M
2022-11-25 26,146.00 26,146.00 26,146.00 26,146.00 0.0M
2022-11-24 26,214.00 26,214.00 26,214.00 26,214.00 0.0M
2022-11-23 25,839.00 25,839.00 25,839.00 25,839.00 0.0M
2022-11-22 25,744.00 25,744.00 25,744.00 25,744.00 0.0M
2022-11-21 25,682.00 25,682.00 25,682.00 25,682.00 0.0M
2022-11-18 25,875.00 25,875.00 25,875.00 25,875.00 0.0M
2022-11-17 25,633.00 25,633.00 25,633.00 25,633.00 0.0M
2022-11-16 25,774.00 25,774.00 25,774.00 25,774.00 0.0M
2022-11-15 26,279.00 26,279.00 26,279.00 26,279.00 0.0M
2022-11-14 26,400.00 26,400.00 26,400.00 26,400.00 0.0M
2022-11-11 26,146.00 26,146.00 26,146.00 26,146.00 0.0M
2022-11-10 25,347.00 25,347.00 25,347.00 25,347.00 0.0M
2022-11-09 24,387.00 24,387.00 24,387.00 24,387.00 0.0M
2022-11-08 24,672.00 24,672.00 24,672.00 24,672.00 0.0M
2022-11-07 24,224.00 24,224.00 24,224.00 24,224.00 0.0M
2022-11-04 23,938.00 23,938.00 23,938.00 23,938.00 0.0M
2022-11-03 23,387.00 23,387.00 23,387.00 23,387.00 0.0M
2022-11-02 23,868.00 23,868.00 23,868.00 23,868.00 0.0M
2022-11-01 24,160.00 24,160.00 24,160.00 24,160.00 0.0M
2022-10-31 23,881.00 23,881.00 23,881.00 23,881.00 0.0M
2022-10-28 23,804.00 23,804.00 23,804.00 23,804.00 0.0M
2022-10-27 24,087.00 24,087.00 24,087.00 24,087.00 0.0M
2022-10-26 24,327.00 24,327.00 24,327.00 24,327.00 0.0M
2022-10-25 23,910.00 23,910.00 23,910.00 23,910.00 0.0M
2022-10-24 23,410.00 23,410.00 23,410.00 23,410.00 0.0M
2022-10-21 23,086.00 23,086.00 23,086.00 23,086.00 0.0M
2022-10-20 23,418.00 23,418.00 23,418.00 23,418.00 0.0M
2022-10-19 23,103.00 23,103.00 23,103.00 23,103.00 0.0M
2022-10-18 23,425.00 23,425.00 23,425.00 23,425.00 0.0M
2022-10-17 23,109.00 23,109.00 23,109.00 23,109.00 0.0M
2022-10-14 22,493.00 22,493.00 22,493.00 22,493.00 0.0M
2022-10-13 22,368.00 22,368.00 22,368.00 22,368.00 0.0M
2022-10-12 22,053.00 22,053.00 22,053.00 22,053.00 0.0M
2022-10-11 22,286.00 22,286.00 22,286.00 22,286.00 0.0M
2022-10-10 22,629.00 22,629.00 22,629.00 22,629.00 0.0M
2022-10-07 22,693.00 22,693.00 22,693.00 22,693.00 0.0M
2022-10-06 23,207.00 23,207.00 23,207.00 23,207.00 0.0M
2022-10-05 23,104.00 23,104.00 23,104.00 23,104.00 0.0M
2022-10-04 23,647.00 23,647.00 23,647.00 23,647.00 0.0M
2022-10-03 22,797.00 22,797.00 22,797.00 22,797.00 0.0M
2022-09-30 22,546.00 22,546.00 22,546.00 22,546.00 0.0M
2022-09-29 21,918.00 21,918.00 21,918.00 21,918.00 0.0M
2022-09-28 22,447.00 22,447.00 22,447.00 22,447.00 0.0M
2022-09-27 22,526.00 22,526.00 22,526.00 22,526.00 0.0M
2022-09-26 22,624.00 22,624.00 22,624.00 22,624.00 0.0M
2022-09-23 22,766.00 22,766.00 22,766.00 22,766.00 0.0M
2022-09-22 23,458.00 23,458.00 23,458.00 23,458.00 0.0M
2022-09-21 24,080.00 24,080.00 24,080.00 24,080.00 0.0M
2022-09-20 23,844.00 23,844.00 23,844.00 23,844.00 0.0M
2022-09-19 24,181.00 24,181.00 24,181.00 24,181.00 0.0M
2022-09-16 23,970.00 24,181.00 23,784.00 23,940.00 0.0M
2022-09-15 24,890.00 24,890.00 24,111.00 24,475.00 0.0M
2022-09-14 25,295.00 25,302.00 24,677.00 24,854.00 0.0M
2022-09-13 26,104.00 26,256.00 25,273.00 25,358.00 0.0M
2022-09-12 25,988.00 26,320.00 25,988.00 26,179.00 0.0M
2022-09-09 25,748.00 25,748.00 25,748.00 25,731.00 0.0M
2022-09-08 25,033.00 25,033.00 25,033.00 25,121.00 0.0M
2022-09-07 25,046.00 25,046.00 25,046.00 25,046.00 0.0M
2022-09-06 24,874.00 24,874.00 24,874.00 24,874.00 0.0M
2022-09-05 24,644.00 24,644.00 24,644.00 24,644.00 0.0M
2022-09-02 25,210.00 25,210.00 25,210.00 25,210.00 0.0M
2022-09-01 24,482.00 24,482.00 24,482.00 24,482.00 0.0M
2022-08-31 25,294.00 25,294.00 25,294.00 25,294.00 0.0M
2022-08-30 25,420.00 25,420.00 25,420.00 25,420.00 0.0M
2022-08-29 25,499.00 25,499.00 25,499.00 25,499.00 0.0M
2022-08-26 25,515.00 25,515.00 25,515.00 25,515.00 0.0M
2022-08-25 26,050.00 26,050.00 26,050.00 26,050.00 0.0M
2022-08-24 26,112.00 26,112.00 26,112.00 26,112.00 0.0M
2022-08-23 25,927.00 25,927.00 25,927.00 25,927.00 0.0M
2022-08-22 26,039.00 26,039.00 26,039.00 26,039.00 0.0M
2022-08-19 26,964.00 26,964.00 26,964.00 26,964.00 0.0M
2022-08-18 27,517.00 27,517.00 27,517.00 27,517.00 0.0M
2022-08-17 27,554.00 27,554.00 27,554.00 27,554.00 0.0M
2022-08-16 28,140.00 28,140.00 28,140.00 28,140.00 0.0M
2022-08-15 27,856.00 27,856.00 27,856.00 27,856.00 0.0M
2022-08-12 27,917.00 27,917.00 27,917.00 27,917.00 0.0M
2022-08-11 27,870.00 27,870.00 27,870.00 27,870.00 0.0M
2022-08-10 27,828.00 27,828.00 27,828.00 27,828.00 0.0M
2022-08-09 27,287.00 27,287.00 27,287.00 27,287.00 0.0M
2022-08-08 27,861.00 27,861.00 27,861.00 27,861.00 0.0M
2022-08-05 27,745.00 27,745.00 27,745.00 27,745.00 0.0M
2022-08-04 28,097.00 28,097.00 28,097.00 28,097.00 0.0M
2022-08-03 27,816.00 27,816.00 27,816.00 27,816.00 0.0M
2022-08-02 27,376.00 27,376.00 27,376.00 27,376.00 0.0M
2022-08-01 27,457.00 27,457.00 27,457.00 27,457.00 0.0M
2022-07-29 27,384.00 27,384.00 27,384.00 27,384.00 0.0M
2022-07-28 26,742.00 26,742.00 26,742.00 26,742.00 0.0M
2022-07-27 26,454.00 26,454.00 26,454.00 26,454.00 0.0M
2022-07-26 26,075.00 26,075.00 26,075.00 26,075.00 0.0M
2022-07-25 26,573.00 26,573.00 26,573.00 26,573.00 0.0M
2022-07-22 26,737.00 26,737.00 26,737.00 26,737.00 0.0M
2022-07-21 26,559.00 26,559.00 26,559.00 26,559.00 0.0M
2022-07-20 26,667.00 26,667.00 26,667.00 26,667.00 0.0M
2022-07-19 26,508.00 26,508.00 26,508.00 26,508.00 0.0M
2022-07-18 25,865.00 25,865.00 25,865.00 25,865.00 0.0M
2022-07-15 25,567.00 25,567.00 25,567.00 25,567.00 0.0M
2022-07-14 24,962.00 24,962.00 24,962.00 24,962.00 0.0M
2022-07-13 25,446.00 25,446.00 25,446.00 25,446.00 0.0M
2022-07-12 25,703.00 25,703.00 25,703.00 25,703.00 0.0M
2022-07-11 25,659.00 25,659.00 25,659.00 25,659.00 0.0M
2022-07-08 26,218.00 26,218.00 26,218.00 26,218.00 0.0M
2022-07-07 25,791.00 25,791.00 25,791.00 25,791.00 0.0M
2022-07-06 24,938.00 24,938.00 24,938.00 24,938.00 0.0M
2022-07-05 24,655.00 24,655.00 24,655.00 24,655.00 0.0M
2022-07-04 25,434.00 25,434.00 25,434.00 25,434.00 0.0M
2022-07-01 25,786.00 25,786.00 25,786.00 25,786.00 0.0M
2022-06-30 25,755.00 25,755.00 25,755.00 25,755.00 0.0M
2022-06-29 26,325.00 26,325.00 26,325.00 26,325.00 0.0M
2022-06-28 27,128.00 27,128.00 27,128.00 27,128.00 0.0M
2022-06-27 27,127.00 27,127.00 27,127.00 27,127.00 0.0M
2022-06-24 26,785.00 26,785.00 26,785.00 26,785.00 0.0M
2022-06-23 26,342.00 26,342.00 26,342.00 26,342.00 0.0M
2022-06-22 27,093.00 27,093.00 27,093.00 27,093.00 0.0M
2022-06-21 27,330.00 27,330.00 27,330.00 27,330.00 0.0M
2022-06-20 27,233.00 27,233.00 27,233.00 27,233.00 0.0M
2022-06-17 26,815.00 27,193.00 26,687.00 27,004.00 0.0M
2022-06-16 27,645.00 27,645.00 26,558.00 26,623.00 0.0M
2022-06-15 27,430.00 27,735.00 27,430.00 27,692.00 0.0M
2022-06-14 27,702.00 27,702.00 27,255.00 27,262.00 0.0M
2022-06-13 27,974.00 28,057.00 27,610.00 27,706.00 0.0M
2022-06-10 29,100.00 29,152.00 29,100.00 28,722.00 0.0M
2022-06-09 29,834.00 30,105.00 29,717.00 29,610.00 0.0M
2022-06-08 30,150.00 30,150.00 30,150.00 30,150.00 0.0M
2022-06-07 30,314.00 30,314.00 30,314.00 30,314.00 0.0M
2022-06-06 30,537.00 30,537.00 30,537.00 30,537.00 0.0M
2022-06-03 30,189.00 30,189.00 30,189.00 30,189.00 0.0M
2022-06-02 30,203.00 30,203.00 30,203.00 30,203.00 0.0M
2022-06-01 29,752.00 29,752.00 29,752.00 29,752.00 0.0M
2022-05-31 29,910.00 29,910.00 29,910.00 29,910.00 0.0M
2022-05-30 30,172.00 30,172.00 30,172.00 30,172.00 0.0M
2022-05-27 29,725.00 29,725.00 29,725.00 29,725.00 0.0M
2022-05-26 29,428.00 29,428.00 29,428.00 29,428.00 0.0M
2022-05-25 29,134.00 29,134.00 29,134.00 29,134.00 0.0M
2022-05-24 28,867.00 28,867.00 28,867.00 28,867.00 0.0M
2022-05-23 29,380.00 29,380.00 29,380.00 29,380.00 0.0M
2022-05-20 29,151.00 29,151.00 29,151.00 29,151.00 0.0M
2022-05-19 28,956.00 28,956.00 28,956.00 28,956.00 0.0M
2022-05-18 29,047.00 29,047.00 29,047.00 29,047.00 0.0M
2022-05-17 29,314.00 29,314.00 29,314.00 29,314.00 0.0M
2022-05-16 28,891.00 28,891.00 28,891.00 28,891.00 0.0M
2022-05-13 28,781.00 28,781.00 28,781.00 28,781.00 0.0M
2022-05-12 28,225.00 28,225.00 28,225.00 28,225.00 0.0M
2022-05-11 28,535.00 28,535.00 28,535.00 28,535.00 0.0M
2022-05-10 28,035.00 28,035.00 28,035.00 28,035.00 0.0M
2022-05-09 27,827.00 27,827.00 27,827.00 27,827.00 0.0M
2022-05-06 28,814.00 28,814.00 28,814.00 28,814.00 0.0M
2022-05-05 29,318.00 29,318.00 29,318.00 29,318.00 0.0M
2022-05-04 29,697.00 29,697.00 29,697.00 29,697.00 0.0M
2022-05-03 29,894.00 29,894.00 29,894.00 29,894.00 0.0M
2022-05-02 29,438.00 29,438.00 29,438.00 29,438.00 0.0M
2022-04-29 30,084.00 30,084.00 30,084.00 30,084.00 0.0M
2022-04-28 30,019.00 30,019.00 30,019.00 30,019.00 0.0M
2022-04-27 29,758.00 29,758.00 29,758.00 29,758.00 0.0M
2022-04-26 29,746.00 29,746.00 29,746.00 29,746.00 0.0M
2022-04-25 30,284.00 30,284.00 30,284.00 30,284.00 0.0M
2022-04-22 30,786.00 30,786.00 30,786.00 30,786.00 0.0M
2022-04-21 31,434.00 31,434.00 31,434.00 31,434.00 0.0M
2022-04-20 31,095.00 31,095.00 31,095.00 31,095.00 0.0M
2022-04-19 30,700.00 30,700.00 30,700.00 30,700.00 0.0M
2022-04-14 30,615.00 30,615.00 30,615.00 30,615.00 0.0M
2022-04-13 30,352.00 30,352.00 30,352.00 30,352.00 0.0M
2022-04-12 30,374.00 30,374.00 30,374.00 30,374.00 0.0M
2022-04-11 30,526.00 30,526.00 30,526.00 30,526.00 0.0M
2022-04-08 30,743.00 30,743.00 30,743.00 30,743.00 0.0M
2022-04-07 30,349.00 30,349.00 30,349.00 30,349.00 0.0M
2022-04-06 30,524.00 30,524.00 30,524.00 30,524.00 0.0M
2022-04-05 31,408.00 31,408.00 31,408.00 31,408.00 0.0M
2022-04-04 31,501.00 31,501.00 31,501.00 31,501.00 0.0M
2022-04-01 31,146.00 31,146.00 31,146.00 31,146.00 0.0M
2022-03-31 31,024.00 31,024.00 31,024.00 31,024.00 0.0M
2022-03-30 31,444.00 31,444.00 31,444.00 31,444.00 0.0M
2022-03-29 31,731.00 31,731.00 31,731.00 31,731.00 0.0M