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
2023-12-29 66.26 66.60 65.38 65.68 0.0M
2023-12-28 66.17 66.91 65.94 66.02 0.0M
2023-12-27 67.28 67.93 66.00 66.14 0.0M
2023-12-22 65.54 66.06 64.37 65.82 0.0M
2023-12-21 64.58 65.23 63.87 65.23 0.0M
2023-12-20 66.39 66.39 63.87 63.96 0.0M
2023-12-19 65.21 66.09 64.70 66.00 0.0M
2023-12-18 65.15 66.00 65.04 65.41 0.0M
2023-12-15 65.88 66.69 65.24 65.81 0.0M
2023-12-14 66.14 66.90 65.30 65.30 0.0M
2023-12-13 65.88 66.56 63.95 65.43 0.0M
2023-12-12 67.14 67.56 65.95 66.24 0.0M
2023-12-11 67.34 68.49 65.37 67.04 0.0M
2023-12-08 66.55 68.78 66.00 67.95 0.0M
2023-12-07 66.08 66.54 65.26 66.54 0.0M
2023-12-06 63.97 66.25 63.28 66.25 0.0M
2023-12-05 62.88 64.00 62.21 63.82 0.0M
2023-12-04 64.49 64.85 60.94 62.57 0.0M
2023-12-01 61.86 64.69 61.68 64.63 0.0M
2023-11-30 61.89 62.85 61.78 62.39 0.0M
2023-11-29 61.17 62.92 61.17 62.26 0.0M
2023-11-28 59.80 61.50 59.29 61.50 0.0M
2023-11-27 58.64 60.00 58.10 59.80 0.0M
2023-11-24 59.01 59.24 57.60 59.03 0.0M
2023-11-23 58.89 59.65 58.25 59.65 0.0M
2023-11-22 60.05 61.60 58.58 58.58 0.0M
2023-11-21 60.21 62.50 56.39 60.38 0.0M
2023-11-20 58.61 60.38 58.56 60.38 0.0M
2023-11-17 58.66 60.19 58.15 58.74 0.0M
2023-11-16 58.47 58.68 58.03 58.68 0.0M
2023-11-15 58.23 60.23 57.70 59.23 0.0M
2023-11-14 57.46 59.00 57.21 57.55 0.0M
2023-11-13 57.53 58.16 57.44 57.53 0.0M
2023-11-10 56.59 58.11 56.38 58.11 0.0M
2023-11-09 57.37 57.76 56.86 56.98 0.0M
2023-11-08 58.58 58.58 57.56 57.56 0.0M
2023-11-07 57.02 59.00 57.02 58.48 0.0M
2023-11-06 58.42 58.99 57.20 57.34 0.0M
2023-11-03 57.91 58.92 57.57 58.41 0.0M
2023-11-02 57.04 58.30 56.53 57.75 0.0M
2023-11-01 57.09 57.32 56.38 56.95 0.0M
2023-10-31 56.11 57.00 56.11 56.74 0.0M
2023-10-30 56.22 56.88 55.69 56.40 0.0M
2023-10-27 56.54 57.06 56.00 56.12 0.0M
2023-10-26 56.38 57.26 55.68 56.69 0.0M
2023-10-25 58.63 58.76 57.32 57.32 0.0M
2023-10-24 57.23 58.97 57.23 58.90 0.0M
2023-10-23 58.17 58.60 57.15 57.64 0.0M
2023-10-20 58.19 58.88 58.11 58.26 0.0M
2023-10-19 59.41 60.02 58.71 58.71 0.0M
2023-10-18 59.79 60.36 59.65 59.81 0.0M
2023-10-17 59.67 60.50 59.37 60.50 0.0M
2023-10-16 59.47 60.28 58.96 59.80 0.0M
2023-10-13 59.89 60.22 59.27 59.58 0.0M
2023-10-12 60.86 61.65 59.78 60.32 0.0M
2023-10-11 63.64 63.64 61.17 61.17 0.0M
2023-10-10 62.37 63.65 62.00 63.65 0.0M
2023-10-09 61.39 62.48 60.50 62.40 0.0M
2023-10-06 61.00 62.12 60.88 62.12 0.0M
2023-10-05 62.39 62.99 61.41 61.53 0.0M
2023-10-04 64.35 65.34 62.50 62.58 0.0M
2023-10-03 67.27 67.27 65.48 65.89 0.0M
2023-10-02 66.86 67.73 66.07 66.35 0.0M
2023-09-29 65.11 67.00 64.58 66.55 0.0M
2023-09-28 63.79 64.77 63.33 64.61 0.0M
2023-09-27 64.57 65.32 63.47 64.33 0.0M
2023-09-26 64.13 64.82 63.92 64.71 0.0M
2023-09-25 65.17 65.32 64.20 64.75 0.0M
2023-09-22 63.86 65.30 63.86 64.53 0.0M
2023-09-21 64.12 64.54 63.54 64.43 0.0M
2023-09-20 65.13 65.38 64.62 64.62 0.0M
2023-09-19 66.38 66.38 64.21 65.16 0.0M
2023-09-18 66.36 66.77 65.64 65.94 0.0M
2023-09-15 67.99 68.39 66.23 66.92 0.0M
2023-09-14 64.94 67.33 64.89 67.33 0.0M
2023-09-13 65.11 65.50 64.25 64.64 0.0M
2023-09-12 66.37 67.01 64.98 65.75 0.0M
2023-09-11 67.18 67.66 66.39 67.66 0.0M
2023-09-08 68.82 69.55 67.55 67.66 0.0M
2023-09-07 68.42 69.78 67.64 68.94 0.0M
2023-09-06 68.61 68.98 66.80 68.98 0.0M
2023-09-05 66.09 70.77 65.69 68.28 0.0M
2023-09-04 66.27 66.95 66.21 66.78 0.0M
2023-09-01 65.24 67.00 65.24 66.53 0.0M
2023-08-31 62.74 66.85 62.74 65.58 0.0M
2023-08-30 63.71 63.71 62.27 62.60 0.0M
2023-08-29 62.32 63.54 62.32 63.10 0.0M
2023-08-28 62.96 63.40 62.34 62.41 0.0M
2023-08-25 62.19 62.57 60.51 62.54 0.0M
2023-08-24 63.80 63.89 62.04 62.04 0.0M
2023-08-23 60.82 63.90 60.26 62.60 0.0M
2023-08-22 64.56 64.63 58.82 60.57 0.0M
2023-08-21 61.09 62.35 60.57 61.70 0.0M
2023-08-18 59.56 61.25 59.01 61.25 0.0M
2023-08-17 60.01 60.82 59.67 60.82 0.0M
2023-08-16 60.19 60.78 60.09 60.49 0.0M
2023-08-15 61.78 62.33 60.56 60.60 0.0M
2023-08-14 60.86 61.90 60.62 61.90 0.0M
2023-08-11 61.46 61.79 60.36 60.96 0.0M
2023-08-10 61.14 61.79 60.43 61.49 0.0M
2023-08-09 61.12 62.14 60.48 60.48 0.0M
2023-08-08 61.71 62.53 60.02 61.70 0.0M
2023-08-07 62.85 63.67 61.51 62.41 0.0M
2023-08-04 63.85 64.51 62.86 62.98 0.0M
2023-08-03 63.20 64.27 63.20 63.95 0.0M
2023-08-02 65.51 65.74 63.72 63.96 0.0M
2023-08-01 66.28 67.39 65.53 66.25 0.0M
2023-07-31 66.63 67.14 66.01 66.50 0.0M
2023-07-28 66.06 67.54 66.06 66.25 0.0M
2023-07-27 64.19 67.69 64.17 65.75 0.0M
2023-07-26 62.27 64.15 62.01 64.15 0.0M
2023-07-25 62.47 63.69 62.47 62.78 0.0M
2023-07-24 63.49 64.53 62.64 62.82 0.0M
2023-07-21 62.59 64.19 62.59 64.01 0.0M
2023-07-20 65.26 65.88 63.00 63.00 0.0M
2023-07-19 64.17 67.15 64.15 66.25 0.0M
2023-07-18 64.54 65.72 63.88 64.24 0.0M
2023-07-17 62.45 65.36 62.40 65.03 0.0M
2023-07-14 63.34 63.97 62.81 63.10 0.0M
2023-07-13 63.20 63.72 62.26 63.36 0.0M
2023-07-12 63.71 64.07 61.93 62.41 0.0M
2023-07-11 61.85 63.24 61.09 62.82 0.0M
2023-07-10 60.17 61.00 58.46 61.00 0.0M
2023-07-07 59.71 60.34 59.01 60.08 0.0M
2023-07-06 61.76 62.34 59.15 59.57 0.0M
2023-07-05 62.16 62.51 61.86 62.37 0.0M
2023-07-04 62.35 62.98 62.35 62.51 0.0M
2023-07-03 61.99 63.08 61.94 62.92 0.0M
2023-06-30 62.21 63.04 62.00 62.39 0.0M
2023-06-29 62.60 63.01 61.84 62.61 0.0M
2023-06-28 62.20 62.78 61.65 62.78 0.0M
2023-06-27 61.19 62.15 60.62 62.00 0.0M
2023-06-26 60.84 62.24 60.74 61.48 0.0M
2023-06-23 61.17 62.11 60.67 61.73 0.0M
2023-06-22 60.60 61.61 59.76 61.61 0.0M
2023-06-21 64.94 64.94 60.79 60.80 0.0M
2023-06-20 64.28 65.06 62.90 64.50 0.0M
2023-06-19 64.41 64.41 63.70 64.33 0.0M
2023-06-16 63.59 64.58 63.20 63.89 0.0M
2023-06-15 62.86 64.33 61.91 63.99 0.0M
2023-06-14 64.00 64.20 62.60 63.36 0.0M
2023-06-13 64.70 65.05 63.39 63.68 0.0M
2023-06-12 62.26 65.29 62.20 64.00 0.0M
2023-06-09 61.62 63.66 61.55 63.02 0.0M
2023-06-08 61.54 62.29 61.39 61.62 0.0M
2023-06-07 64.82 65.98 62.00 62.00 0.0M
2023-06-06 63.94 65.15 63.81 64.81 0.0M
2023-06-05 62.75 64.99 60.56 64.60 0.0M
2023-06-02 62.91 64.22 62.55 62.55 0.0M
2023-06-01 63.50 63.70 61.63 63.53 0.0M
2023-05-31 61.48 62.60 60.70 62.60 0.0M
2023-05-30 62.72 63.04 59.67 61.25 0.0M
2023-05-29 61.89 62.53 61.89 61.96 0.0M
2023-05-26 60.71 64.02 60.05 62.05 0.0M
2023-05-25 59.17 60.80 57.90 60.80 0.0M
2023-05-24 61.06 61.80 58.01 58.27 0.0M
2023-05-23 66.62 67.24 60.65 61.20 0.0M
2023-05-22 63.86 66.59 63.61 65.89 0.0M
2023-05-19 64.26 64.79 63.64 63.74 0.0M
2023-05-18 62.93 64.54 62.37 63.17 0.0M
2023-05-17 60.57 62.68 60.23 62.42 0.0M
2023-05-16 60.26 61.31 59.88 60.60 0.0M
2023-05-15 58.40 60.74 58.39 60.74 0.0M
2023-05-12 58.81 59.54 58.28 58.69 0.0M
2023-05-11 58.78 59.61 58.25 58.62 0.0M
2023-05-10 58.12 59.51 57.42 58.47 0.0M
2023-05-09 56.92 58.90 56.54 58.29 0.0M
2023-05-08 57.62 57.79 56.69 57.55 0.0M
2023-05-05 56.32 58.09 56.32 57.35 0.0M
2023-05-04 55.25 56.94 54.57 56.47 0.0M
2023-05-03 55.51 55.85 54.62 55.13 0.0M
2023-05-02 56.46 56.46 55.20 55.63 0.0M
2023-04-28 55.63 56.39 54.96 55.42 0.0M
2023-04-27 55.80 56.59 55.65 56.03 0.0M
2023-04-26 58.81 58.81 55.31 55.64 0.0M
2023-04-25 58.98 59.62 57.56 57.69 0.0M
2023-04-24 57.75 60.33 57.00 59.15 0.0M
2023-04-21 60.36 60.36 57.97 58.00 0.0M
2023-04-20 61.02 61.43 60.06 60.06 0.0M
2023-04-19 60.93 62.12 60.61 62.12 0.0M
2023-04-18 62.11 62.43 61.31 61.36 0.0M
2023-04-17 62.96 63.71 61.61 62.14 0.0M
2023-04-14 62.90 63.65 62.73 63.20 0.0M
2023-04-13 61.80 64.15 61.18 63.43 0.0M
2023-04-12 63.77 64.75 61.66 61.77 0.0M
2023-04-11 65.64 65.67 62.99 64.78 0.0M
2023-04-06 64.76 65.74 63.93 65.46 0.0M
2023-04-05 66.93 67.47 64.31 65.26 0.0M
2023-04-04 67.08 67.80 66.58 66.73 0.0M
2023-04-03 68.32 68.32 66.65 67.55 0.0M
2023-03-31 65.98 68.37 65.79 68.37 0.0M
2023-03-30 65.01 66.90 64.98 66.72 0.0M
2023-03-29 63.38 65.65 63.38 65.28 0.0M
2023-03-28 63.46 63.46 62.37 62.71 0.0M
2023-03-27 63.98 64.53 62.89 63.22 0.0M
2023-03-24 63.77 64.38 63.17 63.83 0.0M
2023-03-23 64.01 64.83 63.65 63.80 0.0M
2023-03-22 66.05 66.80 63.26 63.59 0.0M
2023-03-21 64.42 66.99 64.29 66.37 0.0M
2023-03-20 64.87 65.22 62.94 64.33 0.0M
2023-03-17 66.08 66.92 64.40 64.87 0.0M
2023-03-16 66.65 67.97 66.27 66.84 0.0M
2023-03-15 64.76 67.05 63.57 67.00 0.0M
2023-03-14 64.80 65.52 63.92 63.92 0.0M
2023-03-13 63.49 64.90 61.33 64.90 0.0M
2023-03-10 63.01 64.43 60.70 63.28 0.0M
2023-03-09 64.89 65.68 63.91 63.91 0.0M
2023-03-08 65.95 66.64 64.66 64.72 0.0M
2023-03-07 66.55 68.00 66.10 66.18 0.0M
2023-03-06 66.56 68.49 66.32 66.47 0.0M
2023-03-03 65.50 66.99 65.21 66.81 0.0M
2023-03-02 65.24 67.23 64.63 67.23 0.0M
2023-03-01 71.50 71.99 65.22 65.44 0.0M
2023-02-28 74.29 74.99 68.60 70.68 0.0M
2023-02-27 71.27 71.61 69.10 69.71 0.0M
2023-02-24 70.43 70.51 68.76 70.23 0.0M
2023-02-23 69.64 70.52 68.61 70.52 0.0M
2023-02-22 68.51 69.78 67.75 68.86 0.0M
2023-02-21 70.64 70.64 68.55 69.13 0.0M
2023-02-20 70.83 71.57 70.72 71.42 0.0M
2023-02-17 72.63 72.71 69.87 71.00 0.0M
2023-02-16 75.43 75.59 72.97 72.97 0.0M
2023-02-15 72.49 75.30 72.00 74.99 0.0M
2023-02-14 71.48 72.00 69.62 72.00 0.0M
2023-02-13 68.93 71.00 68.93 71.00 0.0M
2023-02-10 71.52 71.52 68.34 69.34 0.0M
2023-02-09 74.91 75.59 71.64 71.75 0.0M
2023-02-08 79.16 79.16 74.20 74.20 0.0M
2023-02-07 71.56 79.00 71.56 78.80 0.0M
2023-02-06 73.70 73.74 71.25 71.25 0.0M
2023-02-03 73.54 75.52 72.76 72.76 0.0M
2023-02-02 71.83 77.08 71.13 75.84 0.0M
2023-02-01 68.50 71.33 68.00 70.93 0.0M
2023-01-31 68.25 68.92 66.93 68.92 0.0M
2023-01-30 68.16 71.90 66.47 67.69 0.0M
2023-01-27 64.46 68.44 64.31 68.17 0.0M
2023-01-26 63.77 66.00 63.30 65.61 0.0M
2023-01-25 62.90 63.54 60.85 63.18 0.0M
2023-01-24 65.55 66.00 63.80 63.80 0.0M
2023-01-23 64.27 65.82 62.98 65.31 0.0M
2023-01-20 62.47 64.15 61.04 64.00 0.0M
2023-01-19 61.92 62.46 61.03 62.17 0.0M
2023-01-18 64.16 65.42 62.51 62.63 0.0M
2023-01-17 63.80 64.92 62.81 64.82 0.0M
2023-01-16 63.62 64.47 63.46 64.00 0.0M
2023-01-13 63.90 65.00 63.85 64.13 0.0M
2023-01-12 64.56 65.44 62.75 64.13 0.0M
2023-01-11 65.51 66.56 64.10 64.90 0.0M
2023-01-10 64.86 66.21 64.55 65.91 0.0M
2023-01-09 65.17 66.98 64.20 65.61 0.0M
2023-01-06 62.89 65.65 61.91 65.57 0.0M
2023-01-05 63.81 63.99 61.82 63.05 0.0M
2023-01-04 63.71 64.11 62.44 63.17 0.0M
2023-01-03 65.00 65.70 62.86 63.51 0.0M
2023-01-02 63.18 65.83 63.18 65.20 0.0M