Snap

SNAP
🏛️ 德国 →
7.16
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
2022-12-30 8.23 8.29 8.12 8.15 0.0M
2022-12-29 8.06 8.39 8.03 8.30 0.0M
2022-12-28 8.03 8.15 7.93 8.04 0.0M
2022-12-27 8.07 8.15 7.81 7.99 0.0M
2022-12-23 8.20 8.27 8.02 8.06 0.0M
2022-12-22 8.18 8.22 7.79 8.10 0.0M
2022-12-21 7.77 8.16 7.70 8.16 0.0M
2022-12-20 7.74 7.95 7.58 7.72 0.0M
2022-12-19 7.96 8.10 7.68 7.74 0.0M
2022-12-16 8.30 8.40 7.90 8.04 0.0M
2022-12-15 8.87 8.89 8.04 8.28 0.1M
2022-12-14 8.93 9.27 8.80 8.97 0.0M
2022-12-13 9.08 9.54 8.95 8.95 0.0M
2022-12-12 8.91 9.10 8.78 8.92 0.1M
2022-12-09 9.07 9.13 8.70 8.99 0.0M
2022-12-08 8.80 9.21 8.77 9.00 0.0M
2022-12-07 9.17 9.17 8.80 8.89 0.0M
2022-12-06 9.73 9.73 8.76 9.03 0.0M
2022-12-05 9.90 10.11 9.58 9.58 0.0M
2022-12-02 10.36 10.39 9.90 9.95 0.0M
2022-12-01 9.92 10.48 9.75 10.40 0.0M
2022-11-30 9.49 9.81 9.38 9.81 0.0M
2022-11-29 9.47 9.58 9.45 9.49 0.0M
2022-11-28 9.50 9.70 9.45 9.46 0.0M
2022-11-25 10.03 10.07 9.78 9.79 0.0M
2022-11-24 9.90 10.12 9.90 10.05 0.0M
2022-11-23 9.56 10.00 9.53 10.00 0.0M
2022-11-22 9.73 9.81 9.49 9.63 0.0M
2022-11-21 10.25 10.27 9.63 9.66 0.0M
2022-11-18 10.45 10.69 10.19 10.19 0.0M
2022-11-17 10.79 10.88 10.35 10.51 0.0M
2022-11-16 11.36 11.51 10.60 10.65 0.0M
2022-11-15 11.02 11.54 10.96 11.32 0.0M
2022-11-14 11.02 11.22 10.70 10.85 0.0M
2022-11-11 10.50 11.37 10.25 11.13 0.0M
2022-11-10 9.54 10.60 9.54 10.60 0.1M
2022-11-09 10.30 10.30 9.34 9.50 0.0M
2022-11-08 9.89 10.29 9.84 10.20 0.1M
2022-11-07 9.26 9.93 9.13 9.93 0.0M
2022-11-04 9.33 9.60 8.95 9.23 0.0M
2022-11-03 9.74 9.80 9.40 9.41 0.0M
2022-11-02 10.38 10.51 9.66 9.66 0.0M
2022-11-01 10.10 10.76 9.97 10.26 0.0M
2022-10-31 10.07 10.40 9.85 10.07 0.0M
2022-10-28 9.44 10.11 9.30 10.10 0.1M
2022-10-27 9.39 9.76 9.25 9.57 0.1M
2022-10-26 9.15 9.95 9.10 9.49 0.1M
2022-10-25 8.44 9.81 8.27 9.61 0.2M
2022-10-24 7.88 8.65 7.56 8.44 0.3M
2022-10-21 8.15 8.33 7.47 7.83 0.5M
2022-10-20 11.14 11.53 10.89 11.04 0.0M
2022-10-19 11.21 11.61 10.84 11.15 0.0M
2022-10-18 11.03 11.20 10.77 10.88 0.0M
2022-10-17 10.24 11.04 10.24 10.73 0.0M
2022-10-14 10.91 11.08 10.28 10.28 0.0M
2022-10-13 10.87 10.87 9.97 10.82 0.0M
2022-10-12 10.78 10.86 10.35 10.81 0.0M
2022-10-11 10.62 10.77 10.17 10.53 0.0M
2022-10-10 10.86 10.99 10.72 10.72 0.0M
2022-10-07 11.35 11.60 10.76 10.93 0.0M
2022-10-06 11.32 12.00 11.18 11.65 0.0M
2022-10-05 10.79 11.32 10.67 11.32 0.0M
2022-10-04 10.29 10.75 10.29 10.75 0.0M
2022-10-03 10.02 10.17 9.81 10.03 0.0M
2022-09-30 10.35 10.61 10.02 10.02 0.0M
2022-09-29 11.01 11.01 10.20 10.32 0.0M
2022-09-28 10.63 11.12 10.52 11.06 0.0M
2022-09-27 10.72 11.10 10.60 10.78 0.0M
2022-09-26 10.67 10.83 10.54 10.64 0.0M
2022-09-23 10.73 10.74 10.36 10.60 0.0M
2022-09-22 11.09 11.12 10.52 10.69 0.0M
2022-09-21 11.26 11.60 11.04 11.09 0.0M
2022-09-20 11.34 11.36 11.06 11.18 0.0M
2022-09-19 11.37 11.37 10.93 11.35 0.0M
2022-09-16 11.66 11.77 11.28 11.31 0.0M
2022-09-15 11.60 12.15 11.36 11.90 0.0M
2022-09-14 11.78 11.94 11.32 11.52 0.0M
2022-09-13 12.55 12.59 11.67 11.86 0.0M
2022-09-12 12.62 12.72 12.31 12.50 0.0M
2022-09-09 12.62 12.83 12.40 12.62 0.0M
2022-09-08 11.68 12.68 11.37 12.51 0.1M
2022-09-07 10.81 11.58 10.76 11.35 0.0M
2022-09-06 11.48 11.59 10.79 10.85 0.0M
2022-09-05 11.46 11.60 11.05 11.27 0.0M
2022-09-02 11.64 11.75 11.23 11.29 0.0M
2022-09-01 10.50 11.70 10.40 11.67 0.1M
2022-08-31 9.63 11.54 8.94 10.85 0.2M
2022-08-30 10.37 10.65 9.86 9.94 0.0M
2022-08-29 10.57 10.74 10.29 10.29 0.0M
2022-08-26 11.13 11.18 10.59 10.69 0.0M
2022-08-25 10.99 11.20 10.88 11.19 0.0M
2022-08-24 10.74 11.02 10.56 10.91 0.0M
2022-08-23 11.20 11.26 10.57 10.66 0.0M
2022-08-22 11.47 11.60 10.94 11.01 0.0M
2022-08-19 12.21 12.37 11.49 11.49 0.0M
2022-08-18 11.60 12.57 11.49 12.49 0.1M
2022-08-17 12.30 12.48 11.45 11.85 0.0M
2022-08-16 12.08 12.49 11.80 12.37 0.1M
2022-08-15 11.41 12.17 11.20 12.08 0.1M
2022-08-12 10.79 11.30 10.77 11.30 0.1M
2022-08-11 10.47 11.38 10.23 10.75 0.1M
2022-08-10 9.91 10.44 9.88 10.22 0.0M
2022-08-09 10.20 10.20 9.80 9.95 0.0M
2022-08-08 10.04 10.57 9.94 10.23 0.1M
2022-08-05 9.87 10.20 9.86 9.97 0.0M
2022-08-04 10.11 10.36 9.94 10.00 0.0M
2022-08-03 9.75 10.35 9.55 10.18 0.2M
2022-08-02 9.35 9.90 9.28 9.75 0.1M
2022-08-01 9.61 9.79 9.27 9.32 0.1M
2022-07-29 9.72 9.74 9.35 9.70 0.1M
2022-07-28 9.32 9.76 9.22 9.52 0.1M
2022-07-27 9.83 9.85 9.27 9.38 0.1M
2022-07-26 9.69 9.74 9.52 9.56 0.1M
2022-07-25 9.75 9.91 9.32 9.73 0.2M
2022-07-22 11.85 11.90 9.70 9.73 0.7M
2022-07-21 15.26 16.21 14.90 16.06 0.1M
2022-07-20 13.92 15.30 13.92 15.27 0.0M
2022-07-19 13.90 13.90 13.16 13.80 0.0M
2022-07-18 13.62 14.31 13.50 13.72 0.0M
2022-07-15 13.37 13.65 13.26 13.51 0.0M
2022-07-14 13.69 13.82 13.19 13.20 0.0M
2022-07-13 14.11 14.26 13.50 13.80 0.0M
2022-07-12 13.90 14.14 13.79 13.94 0.0M
2022-07-11 14.64 14.64 13.90 14.04 0.0M
2022-07-08 14.82 15.00 14.51 14.60 0.0M
2022-07-07 14.08 14.83 14.00 14.83 0.0M
2022-07-06 13.96 14.27 13.79 14.00 0.0M
2022-07-05 12.55 14.00 12.53 13.99 0.0M
2022-07-04 12.57 12.70 12.19 12.59 0.0M
2022-07-01 12.35 12.78 12.22 12.48 0.0M
2022-06-30 13.07 13.13 12.31 12.49 0.0M
2022-06-29 13.00 13.22 12.88 13.22 0.0M
2022-06-28 13.89 13.94 13.02 13.05 0.0M
2022-06-27 14.00 14.22 13.70 13.81 0.0M
2022-06-24 13.11 13.87 13.00 13.86 0.0M
2022-06-23 12.31 13.26 12.31 13.26 0.0M
2022-06-22 12.10 12.74 11.79 12.61 0.0M
2022-06-21 11.78 12.54 11.70 12.25 0.0M
2022-06-20 11.89 12.00 11.70 11.76 0.0M
2022-06-17 11.68 12.00 11.54 11.80 0.0M
2022-06-16 12.81 12.81 11.49 11.59 0.0M
2022-06-15 11.47 12.80 11.40 12.64 0.0M
2022-06-14 11.83 11.86 11.44 11.60 0.0M
2022-06-13 12.48 12.48 11.46 11.56 0.0M
2022-06-10 13.37 13.42 12.52 12.67 0.0M
2022-06-09 14.15 14.36 13.30 13.30 0.0M
2022-06-08 14.25 14.75 14.17 14.18 0.0M
2022-06-07 14.04 14.43 13.81 14.26 0.1M
2022-06-06 13.59 14.32 12.99 14.28 0.1M
2022-06-03 13.83 13.83 13.35 13.44 0.0M
2022-06-02 13.08 14.05 12.72 13.89 0.1M
2022-06-01 13.34 13.72 12.66 13.05 0.1M
2022-05-31 14.92 14.92 13.17 13.17 0.2M
2022-05-30 14.89 15.15 14.20 14.60 0.1M
2022-05-27 13.87 14.54 13.57 14.50 0.1M
2022-05-26 13.19 13.91 12.75 13.85 0.1M
2022-05-25 12.14 13.62 11.85 13.25 0.3M
2022-05-24 14.40 15.30 11.70 11.85 0.4M
2022-05-23 22.20 22.43 20.41 20.80 0.0M
2022-05-20 22.41 22.83 21.30 22.00 0.0M
2022-05-19 21.64 22.40 21.02 22.20 0.0M
2022-05-18 23.49 23.50 21.70 21.72 0.0M
2022-05-17 22.66 23.39 22.22 23.23 0.0M
2022-05-16 23.85 23.85 22.38 22.38 0.0M
2022-05-13 22.78 23.74 22.22 23.74 0.0M
2022-05-12 21.00 22.54 20.21 21.73 0.0M
2022-05-11 21.91 22.46 20.66 20.66 0.0M
2022-05-10 22.42 22.96 20.90 21.91 0.0M
2022-05-09 23.58 23.79 21.95 21.95 0.0M
2022-05-06 26.00 26.36 23.64 23.64 0.0M
2022-05-05 28.38 28.38 25.69 25.89 0.0M
2022-05-04 27.50 28.41 25.93 28.41 0.0M
2022-05-03 28.18 28.23 27.20 27.52 0.0M
2022-05-02 27.50 28.04 26.66 28.04 0.0M
2022-04-29 26.67 28.65 26.56 27.35 0.0M
2022-04-28 27.29 27.53 25.61 27.39 0.0M
2022-04-27 26.82 27.82 25.18 25.70 0.0M
2022-04-26 27.75 28.03 26.48 27.35 0.0M
2022-04-25 27.66 28.63 26.93 27.84 0.0M
2022-04-22 27.40 28.59 26.31 27.39 0.0M
2022-04-21 29.18 29.20 26.70 27.25 0.0M
2022-04-20 30.29 31.20 28.43 28.47 0.0M
2022-04-19 30.88 31.56 29.36 31.13 0.0M
2022-04-14 32.00 32.55 30.78 30.78 0.0M
2022-04-13 31.20 32.03 30.80 31.48 0.0M
2022-04-12 31.30 32.85 30.94 30.95 0.0M
2022-04-11 32.80 33.02 31.38 32.01 0.0M
2022-04-08 33.33 34.03 32.80 33.02 0.0M
2022-04-07 33.38 34.25 31.85 33.66 0.0M
2022-04-06 35.24 35.24 32.83 33.49 0.0M
2022-04-05 36.09 36.63 34.77 35.32 0.0M
2022-04-04 34.15 36.09 33.30 35.89 0.0M
2022-04-01 32.25 34.97 32.25 33.70 0.0M
2022-03-31 33.02 33.69 32.29 32.97 0.0M
2022-03-30 34.09 34.09 32.95 32.95 0.0M
2022-03-29 33.03 34.44 32.77 34.44 0.0M
2022-03-28 32.45 33.12 32.15 32.91 0.0M
2022-03-25 33.28 33.88 31.84 32.20 0.0M
2022-03-24 33.21 33.70 32.47 33.67 0.0M
2022-03-23 32.98 33.63 32.47 32.57 0.0M
2022-03-22 31.86 33.34 31.86 32.87 0.0M
2022-03-21 32.55 32.55 31.18 32.05 0.0M
2022-03-18 30.58 32.56 29.89 32.56 0.0M
2022-03-17 29.91 30.75 28.20 30.60 0.0M
2022-03-16 27.48 29.70 27.48 29.70 0.0M
2022-03-15 25.70 27.39 25.11 27.09 0.0M
2022-03-14 27.64 27.83 25.30 25.64 0.0M
2022-03-11 29.07 29.80 27.25 27.73 0.0M
2022-03-10 30.20 30.43 28.27 29.09 0.0M
2022-03-09 29.07 30.84 28.90 30.80 0.0M
2022-03-08 27.12 29.75 26.80 28.85 0.0M
2022-03-07 30.09 30.30 27.86 27.88 0.0M
2022-03-04 31.55 32.86 30.18 30.18 0.0M
2022-03-03 33.21 34.02 31.79 32.26 0.0M
2022-03-02 34.17 34.82 32.44 33.78 0.0M
2022-03-01 35.86 36.92 34.10 34.10 0.0M
2022-02-28 33.81 36.32 33.50 35.66 0.0M
2022-02-25 34.03 35.32 33.43 34.61 0.0M
2022-02-24 31.00 34.83 30.11 34.73 0.0M
2022-02-23 33.28 33.65 32.04 32.62 0.0M
2022-02-22 31.20 33.76 31.20 32.96 0.0M
2022-02-21 33.51 33.90 30.10 30.10 0.0M
2022-02-18 34.98 35.08 33.54 33.55 0.0M
2022-02-17 34.80 35.44 34.60 34.63 0.0M
2022-02-16 36.39 36.41 34.27 35.45 0.0M
2022-02-15 35.70 36.63 35.33 36.30 0.0M
2022-02-14 34.00 37.04 33.50 35.46 0.0M
2022-02-11 35.48 36.84 34.60 34.91 0.0M
2022-02-10 35.38 36.41 33.66 35.62 0.0M
2022-02-09 33.26 35.19 32.50 35.19 0.0M
2022-02-08 33.52 33.52 30.64 32.94 0.0M
2022-02-07 35.00 36.00 32.94 33.08 0.0M
2022-02-04 33.23 35.30 29.64 34.03 0.2M
2022-02-03 23.47 24.50 21.27 21.59 0.1M
2022-02-02 31.39 31.39 28.21 28.41 0.0M
2022-02-01 29.25 30.34 28.77 29.77 0.0M
2022-01-31 27.41 28.84 27.25 28.52 0.0M
2022-01-28 26.15 27.24 25.02 27.24 0.0M
2022-01-27 25.60 27.50 25.30 25.39 0.0M
2022-01-26 27.20 28.06 25.21 25.47 0.0M
2022-01-25 27.63 28.25 26.78 27.60 0.0M
2022-01-24 28.19 28.57 24.89 28.02 0.0M
2022-01-21 30.38 30.73 28.35 28.35 0.0M
2022-01-20 31.11 32.56 30.90 30.90 0.0M
2022-01-19 31.30 32.50 30.61 31.07 0.0M
2022-01-18 33.09 33.09 31.48 31.66 0.0M
2022-01-17 33.36 33.53 32.85 33.19 0.0M
2022-01-14 33.52 33.72 31.95 33.28 0.0M
2022-01-13 37.19 37.56 33.50 33.56 0.0M
2022-01-12 38.30 38.64 37.08 37.55 0.0M
2022-01-11 36.82 38.35 36.73 38.35 0.0M
2022-01-10 36.66 36.77 34.04 36.69 0.0M
2022-01-07 37.21 38.00 36.25 36.62 0.0M
2022-01-06 36.48 37.56 35.30 36.85 0.0M
2022-01-05 38.62 39.17 36.30 36.58 0.0M
2022-01-04 41.30 41.74 37.68 39.09 0.0M
2022-01-03 41.33 42.10 40.95 41.21 0.0M