爱洛

ARLO
🏛️ 德国 →
14.58
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 8.65 8.96 8.65 8.96 0.0M
2023-12-28 8.57 8.57 8.57 8.57 0.0M
2023-12-27 8.47 8.47 8.47 8.47 0.0M
2023-12-21 8.42 8.58 8.42 8.58 0.0M
2023-12-19 8.98 9.14 8.98 9.14 0.0M
2023-12-18 9.16 9.16 9.16 9.16 0.0M
2023-12-15 9.31 9.31 9.21 9.22 0.0M
2023-12-14 8.92 9.36 8.92 9.09 0.0M
2023-12-13 8.77 8.87 8.77 8.87 0.0M
2023-12-12 8.50 8.50 8.50 8.50 0.0M
2023-12-05 8.96 8.96 8.96 8.96 0.0M
2023-12-04 8.83 8.83 8.77 8.77 0.0M
2023-12-01 8.49 8.49 8.49 8.49 0.0M
2023-11-28 8.36 8.38 8.36 8.38 0.0M
2023-11-24 8.28 8.28 8.28 8.28 0.0M
2023-11-15 8.22 8.22 7.97 8.21 0.0M
2023-11-14 8.20 8.20 8.20 8.20 0.0M
2023-11-13 7.59 7.59 7.31 7.46 0.0M
2023-11-10 8.88 8.88 7.40 7.47 0.0M
2023-11-09 8.31 8.31 8.31 8.31 0.0M
2023-11-02 8.08 8.25 8.08 8.25 0.0M
2023-11-01 8.14 8.14 8.14 8.14 0.0M
2023-10-27 7.67 7.67 7.67 7.67 0.0M
2023-10-26 8.06 8.06 7.95 7.95 0.0M
2023-10-23 8.34 8.34 8.29 8.29 0.0M
2023-10-19 7.94 8.02 7.94 8.02 0.0M
2023-10-18 8.35 8.35 8.14 8.14 0.0M
2023-10-17 8.59 8.65 8.59 8.65 0.0M
2023-10-16 8.16 8.16 8.16 8.16 0.0M
2023-10-13 8.14 8.19 8.04 8.04 0.0M
2023-10-12 8.66 8.66 8.33 8.33 0.0M
2023-10-11 8.89 8.89 8.89 8.89 0.0M
2023-10-10 8.76 8.76 8.76 8.76 0.0M
2023-10-06 9.00 9.00 9.00 9.00 0.0M
2023-10-05 8.82 8.82 8.82 8.82 0.0M
2023-10-04 9.09 9.09 9.09 9.09 0.0M
2023-10-03 9.40 9.40 8.82 9.07 0.0M
2023-10-02 9.94 9.94 9.58 9.58 0.0M
2023-09-29 9.89 9.89 9.89 9.89 0.0M
2023-09-28 9.91 9.91 9.91 9.91 0.0M
2023-09-27 9.91 9.91 9.91 9.91 0.0M
2023-09-26 9.64 9.73 9.64 9.73 0.0M
2023-09-21 9.70 9.70 9.70 9.70 0.0M
2023-09-19 10.02 10.23 10.02 10.18 0.0M
2023-09-18 10.11 10.11 10.11 10.11 0.0M
2023-09-15 10.75 10.75 10.27 10.27 0.0M
2023-09-14 10.40 10.42 10.40 10.42 0.0M
2023-09-12 10.00 10.00 10.00 10.00 0.0M
2023-09-06 9.55 9.55 9.55 9.55 0.0M
2023-09-05 9.09 9.09 9.09 9.09 0.0M
2023-09-04 9.03 9.03 9.03 9.03 0.0M
2023-09-01 9.17 9.17 8.94 9.10 0.0M
2023-08-31 9.40 9.40 9.40 9.40 0.0M
2023-08-30 9.26 9.26 9.04 9.04 0.0M
2023-08-29 9.22 9.22 9.22 9.22 0.0M
2023-08-24 8.95 8.95 8.94 8.94 0.0M
2023-08-23 8.99 8.99 8.83 8.83 0.0M
2023-08-22 9.00 9.00 9.00 9.00 0.0M
2023-08-21 8.94 8.94 8.93 8.93 0.0M
2023-08-18 9.27 9.38 9.19 9.19 0.0M
2023-08-17 9.58 9.58 9.46 9.46 0.0M
2023-08-16 9.80 9.80 9.80 9.80 0.0M
2023-08-15 9.47 9.61 9.47 9.50 0.0M
2023-08-14 9.48 9.48 9.48 9.48 0.0M
2023-08-11 8.80 10.12 8.41 10.00 0.0M
2023-08-10 9.40 9.40 9.20 9.32 0.0M
2023-08-09 10.55 10.56 9.23 9.29 0.0M
2023-08-08 10.25 10.40 10.25 10.40 0.0M
2023-08-04 10.21 10.23 10.12 10.23 0.0M
2023-08-02 10.36 10.36 10.03 10.03 0.0M
2023-08-01 10.50 10.50 10.22 10.22 0.0M
2023-07-31 10.21 10.31 10.18 10.31 0.0M
2023-07-28 10.05 10.20 9.73 10.20 0.0M
2023-07-27 10.04 10.04 10.04 10.04 0.0M
2023-07-26 9.99 9.99 9.99 9.99 0.0M
2023-07-25 9.90 9.90 9.90 9.90 0.0M
2023-07-24 9.66 9.66 9.66 9.66 0.0M
2023-07-21 9.70 9.82 9.69 9.82 0.0M
2023-07-20 9.90 9.90 9.90 9.90 0.0M
2023-07-19 9.85 9.92 9.85 9.92 0.0M
2023-07-18 10.01 10.01 10.01 10.01 0.0M
2023-07-17 10.26 10.28 10.26 10.28 0.0M
2023-07-14 9.82 9.82 9.82 9.82 0.0M
2023-07-13 9.93 9.93 9.93 9.93 0.0M
2023-07-12 9.89 9.89 9.89 9.89 0.0M
2023-07-11 10.16 10.16 9.91 9.97 0.0M
2023-07-10 10.11 10.11 10.11 10.11 0.0M
2023-07-07 9.95 9.95 9.95 9.95 0.0M
2023-07-05 10.14 10.14 9.82 9.82 0.0M
2023-07-04 9.94 10.11 9.79 10.11 0.0M
2023-07-03 10.19 10.19 9.90 9.90 0.0M
2023-06-30 9.98 10.30 9.65 10.24 0.0M
2023-06-29 9.59 10.08 9.59 9.76 0.0M
2023-06-28 8.32 8.32 8.32 8.32 0.0M
2023-06-27 8.18 8.18 8.18 8.18 0.0M
2023-06-26 8.40 8.40 8.40 8.40 0.0M
2023-06-22 8.10 8.10 8.10 8.10 0.0M
2023-06-21 8.83 8.83 8.83 8.83 0.0M
2023-06-20 8.32 8.70 8.32 8.70 0.0M
2023-06-19 8.47 8.47 8.47 8.47 0.0M
2023-06-16 8.40 8.40 8.40 8.40 0.0M
2023-06-15 8.70 8.70 8.59 8.67 0.0M
2023-06-13 8.79 8.79 8.72 8.72 0.0M
2023-06-09 8.43 8.70 8.43 8.66 0.0M
2023-06-08 8.90 8.90 8.90 8.90 0.0M
2023-06-07 9.21 9.21 9.08 9.08 0.0M
2023-06-06 9.07 9.07 9.07 9.07 0.0M
2023-06-05 9.57 9.57 8.86 8.86 0.0M
2023-06-02 8.90 9.19 8.90 9.19 0.0M
2023-06-01 9.21 9.21 8.97 8.97 0.0M
2023-05-31 9.20 9.20 8.96 8.96 0.0M
2023-05-30 8.90 9.00 8.60 9.00 0.0M
2023-05-29 8.90 8.90 8.90 8.90 0.0M
2023-05-26 8.82 8.82 8.82 8.82 0.0M
2023-05-24 8.44 8.44 8.44 8.44 0.0M
2023-05-23 8.69 8.87 8.58 8.58 0.0M
2023-05-22 8.60 8.60 8.60 8.60 0.0M
2023-05-19 8.90 9.17 8.50 8.50 0.0M
2023-05-18 8.73 8.94 8.73 8.94 0.0M
2023-05-17 8.60 8.72 8.58 8.58 0.0M
2023-05-16 8.80 8.81 8.52 8.52 0.0M
2023-05-15 8.17 8.59 8.03 8.59 0.0M
2023-05-12 6.66 8.34 6.66 8.26 0.0M
2023-05-11 6.50 6.50 6.46 6.46 0.0M
2023-05-10 6.37 6.46 6.37 6.46 0.0M
2023-05-09 6.22 6.22 6.22 6.22 0.0M
2023-05-08 6.17 6.33 6.17 6.33 0.0M
2023-05-04 5.75 5.75 5.75 5.75 0.0M
2023-05-03 5.76 5.76 5.76 5.76 0.0M
2023-05-02 6.13 6.13 6.13 6.13 0.0M
2023-04-28 5.90 5.90 5.90 5.90 0.0M
2023-04-26 5.60 5.74 5.60 5.74 0.0M
2023-04-24 5.98 6.06 5.98 6.06 0.0M
2023-04-21 6.10 6.10 6.05 6.05 0.0M
2023-04-20 5.76 5.76 5.76 5.76 0.0M
2023-04-19 5.80 5.80 5.80 5.80 0.0M
2023-04-18 5.87 5.87 5.87 5.87 0.0M
2023-04-17 5.99 5.99 5.99 5.99 0.0M
2023-04-14 6.00 6.00 6.00 6.00 0.0M
2023-04-12 5.94 5.94 5.94 5.94 0.0M
2023-04-11 5.95 5.95 5.95 5.95 0.0M
2023-04-05 5.82 5.82 5.82 5.82 0.0M
2023-04-04 5.60 5.60 5.60 5.60 0.0M
2023-04-03 5.50 5.59 5.39 5.39 0.0M
2023-03-31 5.40 5.40 5.40 5.40 0.0M
2023-03-30 5.30 5.30 5.30 5.30 0.0M
2023-03-27 4.93 4.93 4.93 4.93 0.0M
2023-03-23 5.34 5.34 5.34 5.34 0.0M
2023-03-20 5.32 5.32 5.07 5.07 0.0M
2023-03-16 5.66 5.66 5.66 5.66 0.0M
2023-03-15 5.17 5.33 4.98 5.33 0.0M
2023-03-14 5.10 5.10 4.97 4.99 0.0M
2023-03-13 5.12 5.16 4.96 4.96 0.0M
2023-03-10 5.66 5.69 5.34 5.34 0.0M
2023-03-09 4.93 5.67 4.93 5.62 0.0M
2023-03-08 3.82 5.07 3.79 5.07 0.0M
2023-03-07 3.30 3.30 3.30 3.30 0.0M
2023-03-03 3.54 3.54 3.54 3.54 0.0M
2023-03-01 3.50 3.50 3.50 3.50 0.0M
2023-02-28 3.65 3.65 3.62 3.62 0.0M
2023-02-22 3.93 3.93 3.93 3.93 0.0M
2023-02-21 4.00 4.00 4.00 4.00 0.0M
2023-02-20 4.09 4.14 4.09 4.14 0.0M
2023-02-17 4.11 4.11 4.11 4.11 0.0M
2023-02-16 4.03 4.08 4.03 4.08 0.0M
2023-02-14 4.00 4.00 4.00 4.00 0.0M
2023-02-03 4.01 4.04 4.01 4.04 0.0M
2023-02-02 3.80 3.94 3.80 3.94 0.0M
2023-02-01 3.51 3.51 3.51 3.51 0.0M
2023-01-31 3.46 3.46 3.46 3.46 0.0M
2023-01-24 3.62 3.62 3.46 3.46 0.0M
2023-01-23 3.58 3.58 3.58 3.58 0.0M
2023-01-19 3.60 3.60 3.60 3.60 0.0M
2023-01-18 3.82 3.82 3.78 3.78 0.0M
2023-01-17 3.52 3.52 3.52 3.52 0.0M
2023-01-16 3.69 3.69 3.69 3.69 0.0M
2023-01-13 3.60 3.60 3.48 3.48 0.0M
2023-01-10 3.54 3.54 3.54 3.54 0.0M
2023-01-05 3.47 3.48 3.47 3.48 0.0M
2023-01-04 3.55 3.55 3.55 3.55 0.0M
2023-01-03 3.46 3.46 3.46 3.46 0.0M
2023-01-02 3.34 3.35 3.30 3.30 0.0M