Zoom视频通讯

ZM
🏛️ 德国 →
71.13
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 72.71 72.71 71.13 71.13 0.0M
2025-09-26 71.61 72.26 71.40 71.96 0.0M
2025-09-25 71.11 71.98 70.14 71.96 0.0M
2025-09-24 70.49 71.00 70.08 70.74 0.0M
2025-09-23 70.45 71.27 69.39 69.75 0.0M
2025-09-22 72.04 72.09 70.95 71.48 0.0M
2025-09-19 73.39 74.55 71.55 71.68 0.0M
2025-09-18 73.31 73.87 73.18 73.46 0.0M
2025-09-17 72.02 73.00 71.60 72.36 0.0M
2025-09-16 71.60 71.89 71.42 71.89 0.0M
2025-09-15 71.51 72.06 71.08 71.47 0.0M
2025-09-12 71.92 72.53 71.68 71.68 0.0M
2025-09-11 71.30 72.48 70.36 72.48 0.0M
2025-09-10 73.73 73.73 71.44 71.59 0.0M
2025-09-09 72.70 73.20 72.50 73.20 0.0M
2025-09-08 70.83 72.37 70.83 72.37 0.0M
2025-09-05 70.94 71.36 70.70 71.10 0.0M
2025-09-04 71.89 71.94 71.22 71.41 0.0M
2025-09-03 70.28 71.85 70.28 71.84 0.0M
2025-09-02 69.17 70.25 68.76 70.25 0.0M
2025-09-01 69.09 69.93 69.03 69.38 0.0M
2025-08-29 69.47 70.03 68.65 69.61 0.0M
2025-08-28 69.73 70.01 68.75 69.00 0.0M
2025-08-27 68.26 69.52 67.28 69.44 0.0M
2025-08-26 70.22 70.22 67.62 67.62 0.0M
2025-08-25 71.03 71.50 69.48 70.37 0.0M
2025-08-22 65.20 70.37 65.20 70.30 0.0M
2025-08-21 61.65 63.14 61.50 63.14 0.0M
2025-08-20 61.53 62.27 61.20 62.04 0.0M
2025-08-19 62.66 63.22 62.07 62.07 0.0M
2025-08-18 62.88 63.00 62.10 63.00 0.0M
2025-08-15 61.89 62.35 61.51 62.35 0.0M
2025-08-14 61.73 62.20 61.57 61.78 0.0M
2025-08-13 59.65 61.75 59.60 61.75 0.0M
2025-08-12 60.75 60.75 59.50 59.78 0.0M
2025-08-11 61.07 61.80 60.11 60.11 0.0M
2025-08-08 61.23 61.85 61.23 61.44 0.0M
2025-08-07 62.53 63.22 60.71 61.10 0.0M
2025-08-06 62.38 62.67 61.92 62.35 0.0M
2025-08-05 62.87 62.87 62.00 62.00 0.0M
2025-08-04 61.39 62.38 61.33 62.38 0.0M
2025-08-01 65.01 65.01 61.40 61.40 0.0M
2025-07-31 65.50 65.99 64.96 64.96 0.0M
2025-07-30 64.29 64.90 64.29 64.88 0.0M
2025-07-29 65.04 65.76 64.39 64.39 0.0M
2025-07-28 63.81 64.63 63.81 64.63 0.0M
2025-07-25 64.10 64.55 64.10 64.51 0.0M
2025-07-24 64.50 64.93 64.17 64.46 0.0M
2025-07-23 64.15 64.45 63.87 64.45 0.0M
2025-07-22 63.51 64.38 63.51 64.38 0.0M
2025-07-21 63.94 64.59 63.29 63.57 0.0M
2025-07-18 63.92 64.53 63.68 64.04 0.0M
2025-07-17 63.81 65.07 63.81 64.37 0.0M
2025-07-16 63.69 64.50 63.69 63.80 0.0M
2025-07-15 64.02 64.50 63.92 64.50 0.0M
2025-07-14 62.12 64.30 62.12 64.30 0.0M
2025-07-11 64.01 64.53 62.74 62.74 0.0M
2025-07-10 65.67 65.68 64.20 64.41 0.0M
2025-07-09 65.70 65.80 65.42 65.73 0.0M
2025-07-08 65.56 66.90 65.50 66.51 0.0M
2025-07-07 66.01 66.95 65.87 65.89 0.0M
2025-07-04 66.12 66.65 65.85 65.85 0.0M
2025-07-03 66.02 67.50 65.33 66.47 0.0M
2025-07-02 65.69 65.69 65.27 65.52 0.0M
2025-07-01 66.40 66.40 65.34 66.04 0.0M
2025-06-30 67.59 67.84 65.77 66.26 0.0M
2025-06-27 65.55 66.48 65.55 66.47 0.0M
2025-06-26 65.94 66.14 65.50 66.00 0.0M
2025-06-25 66.03 66.16 65.83 65.89 0.0M
2025-06-24 67.32 67.32 65.84 65.84 0.0M
2025-06-23 67.31 68.20 67.31 67.51 0.0M
2025-06-20 67.60 68.03 67.00 67.98 0.0M
2025-06-19 66.40 67.20 66.40 66.53 0.0M
2025-06-18 67.45 67.58 67.45 67.54 0.0M
2025-06-17 66.54 67.81 66.54 67.64 0.0M
2025-06-16 66.19 66.87 66.16 66.70 0.0M
2025-06-13 65.65 66.70 65.65 66.57 0.0M
2025-06-12 67.51 67.51 66.72 66.72 0.0M
2025-06-11 69.04 69.73 67.94 68.10 0.0M
2025-06-10 70.41 70.63 69.48 69.55 0.0M
2025-06-09 69.74 70.88 69.74 70.51 0.0M
2025-06-06 70.61 71.00 70.28 70.56 0.0M
2025-06-05 70.95 71.86 70.45 71.31 0.0M
2025-06-04 70.78 70.93 70.19 70.66 0.0M
2025-06-03 71.27 71.27 70.48 71.23 0.0M
2025-06-02 70.44 71.80 70.40 71.13 0.0M
2025-05-30 70.12 70.55 70.08 70.30 0.0M
2025-05-29 72.46 72.46 69.62 70.15 0.0M
2025-05-28 69.32 70.82 69.32 70.50 0.0M
2025-05-27 70.74 70.74 69.58 69.58 0.0M
2025-05-26 69.89 70.73 69.89 70.32 0.0M
2025-05-23 71.97 72.19 71.15 71.61 0.0M
2025-05-22 72.94 73.88 69.62 72.81 0.0M
2025-05-21 72.69 73.75 72.28 72.74 0.0M
2025-05-20 73.23 73.91 73.23 73.91 0.0M
2025-05-19 74.28 74.28 73.50 73.97 0.0M
2025-05-16 74.50 76.20 74.49 76.00 0.0M
2025-05-15 73.60 74.63 73.41 74.63 0.0M
2025-05-14 74.11 74.53 73.69 74.53 0.0M
2025-05-13 73.62 74.55 73.49 74.37 0.0M
2025-05-12 73.53 75.41 73.22 74.35 0.0M
2025-05-09 71.21 72.24 71.21 72.24 0.0M
2025-05-08 70.05 71.70 69.90 71.70 0.0M
2025-05-07 69.47 69.47 68.77 68.81 0.0M
2025-05-06 68.34 68.37 68.11 68.11 0.0M
2025-05-05 68.31 70.00 68.11 69.52 0.0M
2025-05-02 68.61 69.34 67.70 69.34 0.0M
2025-04-30 67.61 67.95 67.10 67.95 0.0M
2025-04-29 66.70 68.30 66.03 68.27 0.0M
2025-04-28 66.10 66.88 66.10 66.74 0.0M
2025-04-25 67.28 67.28 66.49 66.65 0.0M
2025-04-24 64.42 66.00 63.37 66.00 0.0M
2025-04-23 64.35 65.46 64.04 64.04 0.0M
2025-04-22 61.28 62.70 60.77 62.43 0.0M
2025-04-17 63.01 63.22 62.76 62.95 0.0M
2025-04-16 62.63 63.75 62.00 62.00 0.0M
2025-04-15 64.06 64.24 63.11 64.17 0.0M
2025-04-14 63.20 64.15 62.85 63.59 0.0M
2025-04-11 60.18 62.73 60.18 62.73 0.0M
2025-04-10 65.06 65.41 60.97 61.60 0.0M
2025-04-09 59.40 66.04 58.72 65.47 0.0M
2025-04-08 62.79 63.97 60.73 60.73 0.0M
2025-04-07 59.07 63.00 57.53 62.12 0.0M
2025-04-04 65.24 65.99 61.15 61.15 0.0M
2025-04-03 65.00 66.50 63.86 66.25 0.0M
2025-04-02 68.08 69.00 67.95 69.00 0.0M
2025-04-01 68.48 68.48 67.50 67.50 0.0M
2025-03-31 68.24 68.43 67.17 67.17 0.0M
2025-03-28 70.28 71.38 68.66 69.27 0.0M
2025-03-27 71.94 72.05 71.07 71.07 0.0M
2025-03-26 71.86 72.60 71.76 71.95 0.0M
2025-03-25 72.14 73.46 71.99 72.31 0.0M
2025-03-24 70.28 72.76 70.28 72.76 0.0M
2025-03-21 69.45 70.39 69.45 69.98 0.0M
2025-03-20 70.07 70.86 70.07 70.50 0.0M
2025-03-19 68.86 70.44 68.83 70.31 0.0M
2025-03-18 68.28 68.58 67.97 68.58 0.0M
2025-03-17 67.44 69.47 67.44 68.90 0.0M
2025-03-14 67.00 68.90 66.62 68.50 0.0M
2025-03-13 67.21 68.43 66.23 66.23 0.0M
2025-03-12 66.59 67.81 66.59 67.77 0.0M
2025-03-11 67.13 68.32 66.48 66.94 0.0M
2025-03-10 69.36 69.51 67.61 68.26 0.0M
2025-03-07 69.62 70.23 68.51 69.69 0.0M
2025-03-06 69.47 71.14 68.74 69.56 0.0M
2025-03-05 70.62 71.22 68.91 69.80 0.0M
2025-03-04 71.52 71.52 69.15 71.00 0.0M
2025-03-03 70.55 72.03 70.31 71.26 0.0M
2025-02-28 69.77 70.45 68.88 70.27 0.0M
2025-02-27 70.74 71.59 69.76 69.76 0.0M
2025-02-26 70.98 71.65 70.30 70.77 0.0M
2025-02-25 75.10 75.10 69.13 70.74 0.0M
2025-02-24 78.91 79.79 76.36 77.70 0.0M
2025-02-21 79.79 81.49 78.59 78.80 0.0M
2025-02-20 81.69 81.70 79.01 79.45 0.0M
2025-02-19 81.21 81.69 80.00 81.50 0.0M
2025-02-18 82.17 82.17 80.62 81.42 0.0M
2025-02-17 81.76 81.86 80.95 80.96 0.0M
2025-02-14 81.20 81.20 79.53 80.28 0.0M
2025-02-13 79.51 81.27 79.24 81.12 0.0M
2025-02-12 80.51 81.23 78.64 79.83 0.0M
2025-02-11 84.64 84.64 80.33 80.33 0.0M
2025-02-10 83.50 85.85 83.43 85.03 0.0M
2025-02-07 83.74 84.74 83.01 83.03 0.0M
2025-02-06 82.53 83.61 82.53 83.41 0.0M
2025-02-05 81.65 83.24 81.50 82.65 0.0M
2025-02-04 82.84 84.29 82.63 82.63 0.0M
2025-02-03 82.51 83.94 82.48 83.94 0.0M
2025-01-31 84.32 84.90 83.45 83.47 0.0M
2025-01-30 83.27 84.25 82.74 84.10 0.0M
2025-01-29 85.61 85.84 83.52 83.86 0.0M
2025-01-28 79.05 85.00 78.30 84.87 0.0M
2025-01-27 74.44 78.04 73.94 77.61 0.0M
2025-01-24 76.02 77.50 75.92 76.51 0.0M
2025-01-23 75.16 76.65 73.63 76.36 0.0M
2025-01-22 75.53 76.27 74.73 75.99 0.0M
2025-01-21 75.45 76.07 74.81 75.04 0.0M
2025-01-20 75.32 75.52 74.71 74.84 0.0M
2025-01-17 76.99 77.48 76.13 76.27 0.0M
2025-01-16 77.81 78.09 77.34 77.34 0.0M
2025-01-15 76.69 78.19 76.69 77.83 0.0M
2025-01-14 77.18 77.82 76.66 76.66 0.0M
2025-01-13 76.95 77.86 76.36 77.47 0.0M
2025-01-10 77.30 77.52 75.46 77.50 0.0M
2025-01-09 77.01 77.02 77.01 77.02 0.0M
2025-01-08 77.89 77.91 76.36 77.01 0.0M
2025-01-07 78.99 80.23 78.00 78.00 0.0M
2025-01-06 79.91 80.70 79.11 79.11 0.0M
2025-01-03 79.27 80.21 79.01 79.91 0.0M
2025-01-02 78.76 79.76 78.76 79.21 0.0M