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
2024-12-30 80.57 80.57 78.77 79.76 0.0M
2024-12-27 81.58 81.86 79.55 80.34 0.0M
2024-12-23 82.18 82.94 81.12 81.87 0.0M
2024-12-20 81.14 82.44 78.76 81.71 0.0M
2024-12-19 79.37 82.07 79.37 81.16 0.0M
2024-12-18 80.34 81.59 78.96 79.45 0.0M
2024-12-17 79.26 80.54 78.80 80.54 0.0M
2024-12-16 79.99 80.28 79.33 79.60 0.0M
2024-12-13 83.12 83.73 79.56 79.85 0.0M
2024-12-12 82.36 83.07 81.59 82.78 0.0M
2024-12-11 80.35 82.49 79.43 82.49 0.0M
2024-12-10 80.32 81.60 79.30 79.60 0.0M
2024-12-09 81.04 82.72 80.84 81.42 0.0M
2024-12-06 78.57 82.10 78.56 81.67 0.0M
2024-12-05 79.07 80.35 78.66 78.66 0.0M
2024-12-04 78.29 79.74 78.22 79.42 0.0M
2024-12-03 78.77 79.55 77.99 78.64 0.0M
2024-12-02 77.98 80.73 77.44 79.11 0.0M
2024-11-29 80.94 81.24 77.17 77.72 0.0M
2024-11-28 81.53 81.71 80.66 81.00 0.0M
2024-11-27 78.62 81.20 77.87 80.58 0.0M
2024-11-26 80.40 80.97 74.57 79.48 0.0M
2024-11-25 83.81 88.34 82.94 84.95 0.0M
2024-11-22 77.91 82.36 77.14 82.28 0.0M
2024-11-21 74.93 77.80 74.51 77.80 0.0M
2024-11-20 73.29 74.68 73.16 74.63 0.0M
2024-11-19 74.99 74.99 73.17 73.17 0.0M
2024-11-18 77.18 77.92 74.76 74.83 0.0M
2024-11-15 78.15 78.15 76.79 77.35 0.0M
2024-11-14 80.03 81.34 77.88 78.60 0.0M
2024-11-13 80.13 81.91 80.01 80.60 0.0M
2024-11-12 80.55 82.14 78.33 81.20 0.0M
2024-11-11 76.01 81.05 76.01 80.65 0.0M
2024-11-08 74.80 76.00 73.91 76.00 0.0M
2024-11-07 73.90 74.47 72.80 74.42 0.0M
2024-11-06 73.09 74.66 71.99 74.50 0.0M
2024-11-05 69.77 70.79 68.99 70.79 0.0M
2024-11-04 69.24 69.77 68.40 69.55 0.0M
2024-11-01 68.54 69.99 68.18 69.78 0.0M
2024-10-31 68.01 69.27 67.86 68.38 0.0M
2024-10-30 69.52 70.20 69.16 69.18 0.0M
2024-10-29 68.76 70.35 68.01 69.45 0.0M
2024-10-28 67.20 68.45 67.00 68.00 0.0M
2024-10-25 67.50 67.82 67.29 67.64 0.0M
2024-10-24 67.32 68.00 66.71 67.24 0.0M
2024-10-23 66.81 67.75 66.41 67.25 0.0M
2024-10-22 66.17 67.42 66.05 66.76 0.0M
2024-10-21 65.10 66.73 64.41 66.60 0.0M
2024-10-18 65.19 65.19 64.59 65.17 0.0M
2024-10-17 63.50 64.71 63.02 64.71 0.0M
2024-10-16 62.65 63.50 62.60 63.36 0.0M
2024-10-15 62.00 62.83 61.95 62.61 0.0M
2024-10-14 63.88 65.31 62.06 62.34 0.0M
2024-10-11 64.51 65.28 64.33 64.85 0.0M
2024-10-10 64.28 65.10 63.34 64.85 0.0M
2024-10-09 61.74 64.10 61.74 64.10 0.0M
2024-10-08 61.73 62.49 61.57 62.17 0.0M
2024-10-07 62.82 62.82 61.86 61.86 0.0M
2024-10-04 60.77 62.50 60.76 62.50 0.0M
2024-10-03 61.14 61.34 60.38 61.34 0.0M
2024-10-02 61.57 62.14 61.19 61.19 0.0M
2024-10-01 62.94 62.96 61.83 62.28 0.0M
2024-09-30 61.83 62.70 61.83 62.50 0.0M
2024-09-27 61.38 62.18 61.38 62.18 0.0M
2024-09-26 61.44 61.95 60.99 61.61 0.0M
2024-09-25 61.55 61.98 61.16 61.21 0.0M
2024-09-24 62.00 62.50 61.69 62.11 0.0M
2024-09-23 61.56 61.98 60.78 61.80 0.0M
2024-09-20 60.03 60.41 59.40 60.41 0.0M
2024-09-19 60.57 60.64 60.00 60.00 0.0M
2024-09-18 60.97 60.97 59.28 59.81 0.0M
2024-09-17 61.00 61.54 61.00 61.00 0.0M
2024-09-16 60.54 61.59 60.16 60.81 0.0M
2024-09-13 60.31 61.29 59.68 61.29 0.0M
2024-09-12 61.40 61.40 60.18 60.30 0.0M
2024-09-11 59.90 61.08 59.74 60.71 0.0M
2024-09-10 59.87 60.84 59.87 60.36 0.0M
2024-09-09 61.14 61.47 60.30 60.41 0.0M
2024-09-06 60.49 61.78 59.38 60.20 0.0M
2024-09-05 61.23 62.05 60.47 60.47 0.0M
2024-09-04 61.47 62.00 61.22 61.64 0.0M
2024-09-03 62.02 62.74 62.02 62.49 0.0M
2024-09-02 62.11 62.75 62.02 62.24 0.0M
2024-08-30 63.76 63.76 62.25 62.25 0.0M
2024-08-29 62.84 64.50 62.84 63.67 0.0M
2024-08-28 63.87 64.90 63.06 63.15 0.0M
2024-08-27 63.58 64.60 63.42 64.24 0.0M
2024-08-26 62.33 64.75 62.30 63.87 0.0M
2024-08-23 61.22 63.32 61.04 62.33 0.0M
2024-08-22 56.01 61.35 54.66 61.34 0.0M
2024-08-21 53.45 53.96 53.34 53.73 0.0M
2024-08-20 54.41 54.41 53.00 53.10 0.0M
2024-08-19 52.35 54.03 52.25 53.91 0.0M
2024-08-16 52.94 53.19 52.06 52.54 0.0M
2024-08-15 52.00 52.95 51.28 52.83 0.0M
2024-08-14 51.75 51.75 51.06 51.75 0.0M
2024-08-13 50.53 51.42 50.47 51.42 0.0M
2024-08-12 51.51 51.99 50.42 50.59 0.0M
2024-08-09 51.37 51.76 50.93 51.34 0.0M
2024-08-08 50.65 52.28 50.45 51.49 0.0M
2024-08-07 51.57 52.34 51.08 51.08 0.0M
2024-08-06 51.96 51.96 51.13 51.20 0.0M
2024-08-05 50.90 51.63 49.59 51.09 0.0M
2024-08-02 53.50 53.64 52.48 53.55 0.0M
2024-08-01 56.54 56.74 54.67 54.67 0.0M
2024-07-31 56.90 57.00 56.48 56.71 0.0M
2024-07-30 55.54 56.19 55.43 56.19 0.0M
2024-07-29 56.00 56.09 55.43 55.83 0.0M
2024-07-26 54.88 55.75 54.88 55.39 0.0M
2024-07-25 53.89 55.75 52.98 54.98 0.0M
2024-07-24 54.47 55.03 53.52 53.69 0.0M
2024-07-23 53.84 55.07 53.45 55.01 0.0M
2024-07-22 54.00 54.39 53.50 53.77 0.0M
2024-07-19 54.35 54.36 53.51 53.79 0.0M
2024-07-18 54.56 54.56 53.98 54.33 0.0M
2024-07-17 53.73 54.14 52.96 54.05 0.0M
2024-07-16 53.29 54.00 53.29 54.00 0.0M
2024-07-15 53.33 54.00 52.51 53.59 0.0M
2024-07-12 52.10 52.64 51.74 52.39 0.0M
2024-07-11 51.46 52.71 51.46 52.00 0.0M
2024-07-10 52.39 52.92 51.58 51.71 0.0M
2024-07-09 52.90 53.20 52.68 52.90 0.0M
2024-07-08 53.84 53.99 52.89 53.24 0.0M
2024-07-05 54.50 54.62 53.81 53.81 0.0M
2024-07-04 54.06 54.60 53.71 53.71 0.0M
2024-07-03 54.00 54.72 53.91 54.71 0.0M
2024-07-02 55.27 55.50 54.24 54.24 0.0M
2024-07-01 55.81 55.81 54.78 55.29 0.0M
2024-06-28 55.26 55.26 54.38 55.19 0.0M
2024-06-27 53.52 54.36 53.38 54.36 0.0M
2024-06-26 54.13 54.13 53.71 53.89 0.0M
2024-06-25 53.84 54.39 53.78 54.03 0.0M
2024-06-24 54.71 55.28 53.66 53.74 0.0M
2024-06-21 54.07 55.00 54.07 55.00 0.0M
2024-06-20 52.41 54.24 52.01 54.24 0.0M
2024-06-19 52.14 52.75 51.56 52.50 0.0M
2024-06-18 52.85 53.33 52.23 52.35 0.0M
2024-06-17 54.24 54.34 52.54 52.69 0.0M
2024-06-14 53.45 54.32 53.45 53.99 0.0M
2024-06-13 56.10 56.71 53.88 53.88 0.0M
2024-06-12 58.27 58.34 55.91 55.91 0.0M
2024-06-11 58.14 58.56 57.97 58.30 0.0M
2024-06-10 58.10 58.54 57.86 58.54 0.0M
2024-06-07 58.26 58.69 57.84 58.35 0.0M
2024-06-06 56.63 58.45 56.60 58.04 0.0M
2024-06-05 56.41 57.40 56.29 57.07 0.0M
2024-06-04 56.29 56.86 56.00 56.74 0.0M
2024-06-03 57.00 57.32 56.39 56.72 0.0M
2024-05-31 55.99 55.99 55.39 55.97 0.0M
2024-05-30 56.76 56.79 55.50 55.93 0.0M
2024-05-29 56.71 57.30 56.41 57.06 0.0M
2024-05-28 58.39 58.39 56.99 57.36 0.0M
2024-05-27 58.01 58.39 58.01 58.39 0.0M
2024-05-24 58.07 58.39 57.42 58.12 0.0M
2024-05-23 59.94 59.94 57.70 57.70 0.0M
2024-05-22 59.17 59.77 58.39 59.44 0.0M
2024-05-21 57.71 60.00 57.35 58.84 0.0M
2024-05-20 59.43 59.43 58.49 58.73 0.0M
2024-05-17 58.50 59.31 58.40 58.85 0.0M
2024-05-16 58.46 59.15 58.33 58.86 0.0M
2024-05-15 58.92 59.32 57.91 58.50 0.0M
2024-05-14 58.70 59.00 58.21 58.82 0.0M
2024-05-13 57.40 58.53 57.37 58.16 0.0M
2024-05-10 57.07 57.38 56.60 57.22 0.0M
2024-05-09 56.60 57.43 56.57 57.07 0.0M
2024-05-08 57.58 58.20 56.82 56.82 0.0M
2024-05-07 57.73 57.76 57.21 57.64 0.0M
2024-05-06 57.56 58.21 57.21 57.37 0.0M
2024-05-03 58.54 58.54 57.17 57.17 0.0M
2024-05-02 57.15 58.80 57.15 58.74 0.0M
2024-04-30 58.85 58.89 57.14 57.19 0.0M
2024-04-29 57.77 59.44 57.73 58.90 0.0M
2024-04-26 57.87 57.88 56.72 57.50 0.0M
2024-04-25 56.61 57.44 56.17 56.77 0.0M
2024-04-24 58.00 58.60 57.25 57.25 0.0M
2024-04-23 56.02 57.73 55.51 57.73 0.0M
2024-04-22 55.78 56.38 55.48 56.05 0.0M
2024-04-19 55.77 56.43 55.64 55.64 0.0M
2024-04-18 55.34 56.95 55.33 56.41 0.0M
2024-04-17 56.12 56.48 55.50 55.50 0.0M
2024-04-16 56.97 56.98 55.99 55.99 0.0M
2024-04-15 57.21 58.80 56.42 56.51 0.0M
2024-04-12 58.13 58.77 58.00 58.00 0.0M
2024-04-11 58.22 58.29 57.37 58.24 0.0M
2024-04-10 58.52 59.08 57.40 57.51 0.0M
2024-04-09 57.81 59.32 57.45 58.83 0.0M
2024-04-08 58.36 58.42 57.03 58.00 0.0M
2024-04-05 58.08 58.75 57.90 58.02 0.0M
2024-04-04 58.35 59.19 58.23 58.29 0.0M
2024-04-03 59.00 59.39 58.20 58.29 0.0M
2024-04-02 60.02 60.55 58.71 59.12 0.0M
2024-03-28 61.20 61.99 60.71 60.94 0.0M
2024-03-27 61.06 61.82 61.00 61.05 0.0M
2024-03-26 61.30 62.00 60.95 60.95 0.0M
2024-03-25 60.61 61.57 60.61 61.23 0.0M
2024-03-22 61.09 61.88 60.75 60.93 0.0M
2024-03-21 61.75 61.93 61.20 61.53 0.0M
2024-03-20 61.58 61.90 60.83 60.91 0.0M
2024-03-19 60.95 61.64 60.01 61.64 0.0M
2024-03-18 60.83 61.52 60.51 60.68 0.0M
2024-03-15 61.57 62.09 60.85 60.85 0.0M
2024-03-14 63.00 63.07 61.56 61.56 0.0M
2024-03-13 64.25 64.25 62.22 62.22 0.0M
2024-03-12 63.68 64.60 63.51 63.64 0.0M
2024-03-11 60.88 64.35 60.56 63.54 0.0M
2024-03-08 60.84 62.31 60.84 61.76 0.0M
2024-03-07 60.35 61.57 60.30 61.40 0.0M
2024-03-06 61.84 62.00 60.87 60.87 0.0M
2024-03-05 63.43 64.20 60.88 61.13 0.0M
2024-03-04 65.61 65.63 64.01 64.34 0.0M
2024-03-01 65.90 65.92 64.74 65.09 0.0M
2024-02-29 64.14 65.55 63.30 64.99 0.0M
2024-02-28 62.48 64.90 61.76 64.17 0.0M
2024-02-27 63.95 66.46 60.20 62.60 0.0M
2024-02-26 58.81 59.14 58.19 58.24 0.0M
2024-02-23 57.61 58.63 56.84 58.63 0.0M
2024-02-22 57.68 58.00 56.64 57.23 0.0M
2024-02-21 56.88 56.88 55.81 56.44 0.0M
2024-02-20 58.28 58.28 55.89 56.80 0.0M
2024-02-19 57.65 58.54 57.56 58.11 0.0M
2024-02-16 59.36 60.08 57.89 57.99 0.0M
2024-02-15 60.19 60.48 59.28 59.30 0.0M
2024-02-14 59.20 60.08 59.20 59.82 0.0M
2024-02-13 59.52 60.13 58.48 59.20 0.0M
2024-02-12 60.59 61.46 60.06 60.18 0.0M
2024-02-09 59.01 61.50 59.01 61.18 0.0M
2024-02-08 58.99 59.73 58.94 59.19 0.0M
2024-02-07 59.38 59.43 58.32 59.35 0.0M
2024-02-06 59.11 59.33 58.88 59.09 0.0M
2024-02-05 59.03 59.69 58.91 59.16 0.0M
2024-02-02 60.02 60.14 58.75 59.75 0.0M
2024-02-01 60.56 60.56 59.08 59.67 0.0M
2024-01-31 61.44 62.01 59.87 59.87 0.0M
2024-01-30 64.04 64.04 62.20 62.20 0.0M
2024-01-29 62.26 63.79 62.26 63.54 0.0M
2024-01-26 61.58 63.05 61.58 62.44 0.0M
2024-01-25 63.59 64.57 62.11 62.21 0.0M
2024-01-24 64.12 64.76 63.50 63.56 0.0M
2024-01-23 64.16 64.40 63.51 64.28 0.0M
2024-01-22 65.00 65.00 63.51 64.01 0.0M
2024-01-19 61.82 63.38 61.74 63.36 0.0M
2024-01-18 62.12 62.41 60.60 61.50 0.0M
2024-01-17 62.75 63.39 61.80 62.11 0.0M
2024-01-16 63.72 64.78 62.95 62.95 0.0M
2024-01-15 64.08 64.76 63.93 64.66 0.0M
2024-01-12 62.67 65.00 61.91 64.84 0.0M
2024-01-11 62.37 62.75 61.34 62.26 0.0M
2024-01-10 62.26 62.84 61.85 62.12 0.0M
2024-01-09 62.12 62.91 61.50 62.43 0.0M
2024-01-08 61.39 62.76 60.71 62.76 0.0M
2024-01-05 60.98 61.55 60.64 61.00 0.0M
2024-01-04 61.86 62.00 60.82 61.53 0.0M
2024-01-03 62.79 62.95 61.62 61.62 0.0M
2024-01-02 65.03 65.99 63.36 63.50 0.0M