金山云

KC
🏛️ 德国 →
13.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
15:30 13.70 13.70 13.70 13.70 0.1K
16:05 13.60 13.60 13.60 13.60 0.3K
16:50 13.20 13.20 13.20 13.20 0.4K
17:55 13.20 13.20 13.20 13.20 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.70 13.70 13.20 13.20 0.0M
2025-09-25 14.80 15.20 14.60 15.00 0.0M
2025-09-24 13.70 14.30 13.70 14.10 0.0M
2025-09-23 14.30 14.40 13.30 13.70 0.0M
2025-09-22 13.70 14.30 13.70 14.20 0.0M
2025-09-19 13.90 14.30 13.80 14.10 0.0M
2025-09-18 14.40 14.40 14.00 14.00 0.0M
2025-09-17 14.30 14.70 13.90 14.20 0.0M
2025-09-16 13.30 13.60 13.00 13.00 0.0M
2025-09-15 14.20 14.20 13.60 13.90 0.0M
2025-09-12 13.90 14.20 13.90 14.00 0.0M
2025-09-11 14.10 14.40 13.90 14.20 0.0M
2025-09-10 14.10 14.10 13.20 13.50 0.0M
2025-09-09 12.50 14.20 12.00 13.90 0.0M
2025-09-08 11.60 12.00 11.60 12.00 0.0M
2025-09-05 11.80 11.80 11.60 11.60 0.0M
2025-09-04 11.40 11.50 11.40 11.50 0.0M
2025-09-03 11.90 11.90 11.80 11.80 0.0M
2025-09-02 12.00 12.00 11.60 12.00 0.0M
2025-09-01 12.40 12.40 12.40 12.40 0.0M
2025-08-29 12.70 12.70 12.60 12.70 0.0M
2025-08-28 12.20 12.90 12.00 12.90 0.0M
2025-08-27 12.90 12.90 12.20 12.20 0.0M
2025-08-26 12.30 12.70 12.30 12.60 0.0M
2025-08-25 13.00 13.00 12.50 12.50 0.0M
2025-08-22 11.90 12.90 11.90 12.80 0.0M
2025-08-21 11.70 11.70 11.70 11.70 0.0M
2025-08-20 11.40 12.00 11.40 12.00 0.0M
2025-08-19 11.80 11.80 11.60 11.60 0.0M
2025-08-18 12.30 12.30 12.30 12.30 0.0M
2025-08-15 12.10 12.10 11.50 11.50 0.0M
2025-08-14 11.40 11.40 11.40 11.40 0.0M
2025-08-13 11.80 11.80 11.80 11.80 0.0M
2025-08-12 11.50 11.80 11.50 11.80 0.0M
2025-08-11 12.20 12.20 12.20 12.20 0.0M
2025-08-08 11.70 11.70 11.70 11.70 0.0M
2025-08-07 12.20 12.20 12.20 12.20 0.0M
2025-08-06 12.00 12.20 12.00 12.20 0.0M
2025-08-05 12.10 12.20 12.10 12.20 0.0M
2025-08-04 12.50 12.50 12.30 12.30 0.0M
2025-08-01 11.70 11.80 11.70 11.80 0.0M
2025-07-31 12.70 12.70 12.70 12.70 0.0M
2025-07-30 11.90 12.30 11.90 12.10 0.0M
2025-07-29 12.40 12.40 12.10 12.10 0.0M
2025-07-28 13.10 13.10 13.10 13.10 0.0M
2025-07-25 13.50 13.50 13.50 13.50 0.0M
2025-07-24 13.40 13.40 13.40 13.40 0.0M
2025-07-23 13.30 13.40 13.30 13.40 0.0M
2025-07-22 13.20 13.30 12.90 13.10 0.0M
2025-07-21 13.50 13.50 13.40 13.40 0.0M
2025-07-18 13.70 14.10 13.60 13.60 0.0M
2025-07-17 12.70 12.80 12.60 12.80 0.0M
2025-07-16 12.20 12.20 12.10 12.10 0.0M
2025-07-15 12.60 13.00 12.40 13.00 0.0M
2025-07-14 10.80 10.80 10.80 10.80 0.0M
2025-07-11 9.85 9.90 9.85 9.90 0.0M
2025-07-10 10.10 10.20 9.60 9.90 0.0M
2025-07-09 10.00 10.00 10.00 10.00 0.0M
2025-07-08 10.50 10.50 10.50 10.50 0.0M
2025-07-07 10.10 10.10 10.10 10.10 0.0M
2025-07-04 10.40 10.40 10.30 10.30 0.0M
2025-07-03 10.20 10.20 10.20 10.20 0.0M
2025-07-02 10.00 10.00 9.95 9.95 0.0M
2025-07-01 10.50 10.60 10.40 10.60 0.0M
2025-06-30 10.50 10.60 10.50 10.60 0.0M
2025-06-26 11.00 11.00 11.00 11.00 0.0M
2025-06-25 10.90 10.90 10.80 10.80 0.0M
2025-06-24 11.00 11.00 10.70 11.00 0.0M
2025-06-23 10.30 10.30 10.20 10.20 0.0M
2025-06-17 10.70 10.70 10.60 10.60 0.0M
2025-06-16 11.20 11.20 11.10 11.10 0.0M
2025-06-13 11.00 11.00 10.70 10.70 0.0M
2025-06-12 11.20 11.70 11.20 11.70 0.0M
2025-06-11 11.50 11.50 11.50 11.50 0.0M
2025-06-10 11.70 11.90 11.20 11.20 0.0M
2025-06-09 11.40 11.40 11.40 11.40 0.0M
2025-06-06 10.60 10.60 10.60 10.60 0.0M
2025-06-05 11.10 11.10 10.90 11.00 0.0M
2025-06-04 10.00 10.30 10.00 10.20 0.0M
2025-06-03 9.95 9.95 9.95 9.95 0.0M
2025-06-02 9.95 9.95 9.95 9.95 0.0M
2025-05-30 10.40 10.40 9.85 9.85 0.0M
2025-05-29 11.00 11.10 10.40 10.40 0.0M
2025-05-28 11.40 11.40 10.20 10.70 0.0M
2025-05-27 11.50 11.80 11.20 11.20 0.0M
2025-05-26 11.60 11.60 11.60 11.60 0.0M
2025-05-23 12.00 12.00 11.50 11.50 0.0M
2025-05-21 12.30 12.30 12.10 12.10 0.0M
2025-05-20 12.60 12.60 12.30 12.30 0.0M
2025-05-19 12.40 12.50 12.20 12.50 0.0M
2025-05-16 11.90 11.90 11.90 11.90 0.0M
2025-05-15 12.00 12.00 12.00 12.00 0.0M
2025-05-14 12.10 12.30 12.10 12.30 0.0M
2025-05-13 13.00 13.00 12.30 12.50 0.0M
2025-05-12 13.10 13.50 13.00 13.00 0.0M
2025-05-08 12.70 12.70 12.70 12.70 0.0M
2025-05-07 12.80 12.80 12.30 12.30 0.0M
2025-05-06 13.30 13.60 13.20 13.50 0.0M
2025-05-05 13.70 14.00 13.60 14.00 0.0M
2025-05-02 12.90 13.50 12.90 13.40 0.0M
2025-04-30 12.40 12.40 11.90 12.20 0.0M
2025-04-29 11.00 11.10 11.00 11.10 0.0M
2025-04-28 10.50 10.80 10.40 10.80 0.0M
2025-04-25 10.90 10.90 10.50 10.50 0.0M
2025-04-24 11.30 11.30 11.20 11.20 0.0M
2025-04-23 11.80 11.80 11.40 11.40 0.0M
2025-04-22 10.00 10.00 9.95 9.95 0.0M
2025-04-17 10.20 10.20 10.10 10.10 0.0M
2025-04-16 10.80 11.30 9.50 9.65 0.0M
2025-04-15 11.80 11.80 11.80 11.80 0.0M
2025-04-14 12.90 12.90 12.30 12.40 0.0M
2025-04-11 11.90 12.60 11.90 12.60 0.0M
2025-04-10 12.20 12.20 11.50 11.50 0.0M
2025-04-09 11.20 11.90 10.80 11.80 0.0M
2025-04-08 11.00 11.30 10.50 10.50 0.0M
2025-04-07 11.00 11.50 9.80 11.40 0.0M
2025-04-04 13.20 13.40 11.80 11.80 0.0M
2025-04-03 12.90 13.50 12.50 13.50 0.0M
2025-04-02 12.90 13.20 12.90 13.20 0.0M
2025-04-01 12.70 13.00 12.70 12.70 0.0M
2025-03-31 12.50 13.20 12.00 13.20 0.0M
2025-03-28 13.70 13.70 13.70 13.70 0.0M
2025-03-27 13.90 13.90 13.90 13.90 0.0M
2025-03-26 14.40 14.40 14.40 14.40 0.0M
2025-03-25 14.90 15.10 14.30 15.10 0.0M
2025-03-24 14.70 14.70 14.50 14.50 0.0M
2025-03-21 14.50 14.90 13.80 14.10 0.0M
2025-03-20 16.20 16.20 15.90 15.90 0.0M
2025-03-19 17.10 17.60 17.10 17.50 0.0M
2025-03-18 16.10 17.40 16.10 16.50 0.0M
2025-03-17 16.10 16.80 16.10 16.60 0.0M
2025-03-14 15.70 15.90 15.70 15.90 0.0M
2025-03-13 15.50 15.50 15.50 15.50 0.0M
2025-03-12 15.90 16.00 15.90 16.00 0.0M
2025-03-11 15.90 16.20 15.90 16.20 0.0M
2025-03-10 16.10 16.10 14.90 14.90 0.0M
2025-03-07 15.90 16.30 15.30 16.20 0.0M
2025-03-06 16.70 17.70 15.90 15.90 0.0M
2025-03-05 15.80 16.50 15.40 16.50 0.0M
2025-03-04 15.20 15.40 14.60 15.40 0.0M
2025-03-03 15.80 15.80 14.00 14.70 0.0M
2025-02-28 15.10 15.60 14.50 15.60 0.0M
2025-02-27 16.40 16.90 15.80 15.80 0.0M
2025-02-26 18.40 18.40 17.80 18.20 0.0M
2025-02-25 18.20 18.20 17.40 18.10 0.0M
2025-02-24 20.20 20.20 17.30 17.70 0.0M
2025-02-21 20.20 20.80 19.70 20.20 0.0M
2025-02-20 18.00 21.00 17.80 19.20 0.0M
2025-02-19 19.20 19.20 18.20 18.60 0.0M
2025-02-18 19.00 19.90 17.90 18.20 0.0M
2025-02-17 19.00 19.80 18.50 19.20 0.0M
2025-02-14 18.60 20.20 18.60 20.00 0.0M
2025-02-13 16.90 16.90 15.90 16.50 0.0M
2025-02-12 17.20 17.40 17.20 17.20 0.0M
2025-02-11 17.00 17.10 16.20 16.60 0.0M
2025-02-10 17.00 17.90 17.00 17.80 0.0M
2025-02-07 15.80 16.40 15.80 16.40 0.0M
2025-02-06 16.40 16.90 15.80 16.80 0.0M
2025-02-05 14.80 16.60 14.80 15.20 0.0M
2025-02-04 16.40 16.40 14.70 14.70 0.0M
2025-02-03 14.50 15.70 14.20 14.80 0.0M
2025-01-31 13.10 13.10 12.10 12.10 0.0M
2025-01-30 11.30 12.80 11.30 12.80 0.0M
2025-01-29 11.70 12.20 11.60 12.20 0.0M
2025-01-28 11.10 11.40 10.50 11.40 0.0M
2025-01-27 11.70 11.70 10.40 10.40 0.0M
2025-01-24 10.20 10.60 10.20 10.30 0.0M
2025-01-23 9.10 9.10 9.00 9.00 0.0M
2025-01-21 9.40 9.40 9.15 9.15 0.0M
2025-01-17 9.85 9.85 9.70 9.70 0.0M
2025-01-16 9.65 9.65 9.65 9.65 0.0M
2025-01-15 8.90 9.50 8.90 9.50 0.0M
2025-01-14 9.50 9.50 9.25 9.25 0.0M
2025-01-13 9.75 9.75 8.90 8.90 0.0M
2025-01-10 10.70 10.70 9.95 10.00 0.0M
2025-01-09 10.50 11.00 10.50 11.00 0.0M
2025-01-08 9.90 10.20 9.80 10.20 0.0M
2025-01-07 10.00 10.30 10.00 10.30 0.0M
2025-01-06 10.50 10.80 10.10 10.40 0.0M
2025-01-03 11.00 11.00 10.80 10.80 0.0M
2025-01-02 9.80 10.70 9.70 10.40 0.0M