Prosus

PRX
🏛️ 德国 →
61.67
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 58.20 58.28 58.06 58.28 0.0K
08:05 58.32 58.32 58.32 58.32 0.0K
08:40 58.38 58.38 58.09 58.38 0.0K
08:45 58.38 58.38 58.38 58.38 0.0K
08:50 58.10 58.38 58.10 58.38 0.0K
09:00 58.35 58.39 58.34 58.34 0.0K
09:05 58.20 58.21 58.20 58.21 0.1K
09:15 58.00 58.00 58.00 58.00 0.0K
09:20 58.18 58.18 58.18 58.18 0.0K
09:55 57.98 57.98 57.98 57.98 0.0K
10:00 57.96 57.96 57.96 57.96 0.1K
10:25 57.91 57.91 57.91 57.91 0.5K
10:35 57.93 57.93 57.93 57.93 0.1K
10:45 58.01 58.01 58.01 58.01 0.5K
10:55 57.91 57.91 57.91 57.91 0.0K
11:05 57.80 57.80 57.80 57.80 0.0K
11:35 57.62 57.62 57.62 57.62 0.5K
11:40 57.57 57.57 57.57 57.57 0.0K
11:50 57.65 57.65 57.65 57.65 0.0K
12:00 57.72 57.72 57.72 57.72 0.0K
12:05 57.72 57.72 57.72 57.72 0.1K
12:15 57.75 57.75 57.71 57.71 0.0K
12:20 57.73 57.73 57.71 57.72 1.5K
12:25 57.71 57.71 57.71 57.71 0.1K
12:30 57.72 57.72 57.71 57.71 1.2K
12:35 57.73 57.73 57.71 57.71 0.0K
12:40 57.71 57.71 57.70 57.70 0.0K
12:50 57.68 57.71 57.68 57.71 0.0K
12:55 57.73 57.73 57.73 57.73 0.0K
13:30 57.80 57.82 57.80 57.82 0.5K
13:35 57.84 57.84 57.84 57.84 0.0K
13:40 57.83 57.83 57.83 57.83 0.0K
13:45 57.88 57.88 57.87 57.87 0.0K
14:00 57.80 57.80 57.80 57.80 0.5K
14:15 57.80 57.80 57.80 57.80 0.1K
15:00 57.81 57.81 57.81 57.81 0.0K
15:15 57.87 57.87 57.87 57.87 0.0K
15:30 58.05 58.05 58.05 58.05 0.1K
15:40 58.07 58.07 58.03 58.03 0.0K
15:45 58.02 58.02 58.01 58.01 0.1K
15:55 58.03 58.03 58.03 58.03 0.0K
16:05 58.04 58.04 58.04 58.04 0.0K
16:35 58.11 58.11 58.10 58.10 0.0K
16:40 58.18 58.18 58.18 58.18 0.2K
17:00 58.33 58.35 58.33 58.35 0.6K
17:10 58.31 58.31 58.31 58.31 0.4K
17:25 58.48 58.48 58.45 58.45 0.0K
17:45 58.53 58.53 58.53 58.53 0.1K
17:50 58.72 58.72 58.72 58.72 0.0K
17:55 58.72 58.72 58.72 58.72 0.0K
18:10 58.68 58.68 58.68 58.68 0.0K
18:25 58.55 58.55 58.55 58.55 0.0K
18:30 58.73 58.73 58.73 58.73 0.0K
18:45 58.76 58.76 58.55 58.55 0.0K
19:00 58.76 58.76 58.55 58.55 0.0K
19:05 58.55 58.55 58.55 58.55 0.0K
19:10 58.55 58.76 58.55 58.76 0.0K
20:00 58.69 58.69 58.69 58.69 0.0K
20:30 58.55 58.69 58.55 58.69 0.0K
20:50 58.69 58.69 58.69 58.69 0.0K
20:55 58.55 58.55 58.55 58.55 0.0K
21:50 58.55 58.55 58.55 58.55 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 61.39 62.04 61.10 61.67 0.0M
2025-10-02 61.49 61.84 60.90 61.35 0.0M
2025-10-01 60.00 61.19 58.96 61.00 0.0M
2025-09-30 59.64 60.55 59.35 60.09 0.0M
2025-09-29 59.24 59.87 59.12 59.77 0.0M
2025-09-26 58.20 58.76 57.57 58.55 0.0M
2025-09-25 58.20 58.99 57.67 58.00 0.0M
2025-09-24 57.70 58.47 57.57 58.08 0.0M
2025-09-23 56.79 57.32 56.60 57.26 0.0M
2025-09-22 57.13 57.42 56.27 57.35 0.0M
2025-09-19 56.73 57.52 56.48 57.27 0.0M
2025-09-18 56.00 56.91 55.54 56.73 0.0M
2025-09-17 54.56 56.99 54.56 56.85 0.0M
2025-09-16 55.86 55.99 54.05 54.60 0.0M
2025-09-15 54.84 55.80 54.42 55.80 0.0M
2025-09-12 54.64 55.14 53.82 54.56 0.0M
2025-09-11 52.91 54.63 52.91 54.38 0.0M
2025-09-10 53.69 54.48 52.61 53.27 0.0M
2025-09-09 52.71 53.69 52.71 53.69 0.0M
2025-09-08 53.19 53.43 52.50 52.99 0.0M
2025-09-05 52.33 53.05 52.22 52.87 0.0M
2025-09-04 51.81 52.41 51.73 52.26 0.0M
2025-09-03 52.08 52.29 51.46 52.07 0.0M
2025-09-02 52.41 52.41 50.93 51.40 0.0M
2025-09-01 53.28 53.42 52.27 52.27 0.0M
2025-08-29 52.75 53.50 52.30 52.94 0.0M
2025-08-28 52.08 52.56 51.91 52.54 0.0M
2025-08-27 53.48 53.48 51.66 52.44 0.0M
2025-08-26 54.15 54.23 53.01 53.59 0.0M
2025-08-25 53.66 54.42 53.66 54.39 0.0M
2025-08-22 52.84 53.77 52.64 53.47 0.0M
2025-08-21 52.62 52.86 52.29 52.45 0.0M
2025-08-20 52.50 52.89 52.01 52.62 0.0M
2025-08-19 52.94 53.64 52.36 52.65 0.0M
2025-08-18 53.10 53.37 52.65 52.97 0.0M
2025-08-15 52.81 53.59 52.80 53.10 0.0M
2025-08-14 52.39 53.35 52.39 52.99 0.0M
2025-08-13 52.10 53.36 51.52 52.72 0.0M
2025-08-12 51.01 51.06 50.43 50.84 0.0M
2025-08-11 51.45 51.49 50.34 50.67 0.0M
2025-08-08 50.69 50.82 50.25 50.76 0.0M
2025-08-07 51.05 51.15 50.51 50.57 0.0M
2025-08-06 50.54 50.91 50.24 50.41 0.0M
2025-08-05 49.84 50.27 49.60 49.85 0.0M
2025-08-04 49.88 50.17 48.88 49.87 0.0M
2025-08-01 49.76 50.00 48.01 48.31 0.0M
2025-07-31 50.00 51.05 49.60 50.03 0.0M
2025-07-30 51.11 51.25 50.29 50.37 0.0M
2025-07-29 51.34 51.50 50.91 51.21 0.0M
2025-07-28 52.06 52.34 50.69 51.01 0.0M
2025-07-25 51.88 51.88 51.41 51.84 0.0M
2025-07-24 52.31 53.19 51.74 51.75 0.0M
2025-07-23 51.01 52.70 51.00 52.30 0.0M
2025-07-22 49.99 50.19 49.66 49.96 0.0M
2025-07-21 49.99 50.05 49.47 49.71 0.0M
2025-07-18 49.20 49.98 49.12 49.69 0.0M
2025-07-17 48.87 49.03 48.51 48.91 0.0M
2025-07-16 48.86 49.10 48.34 48.86 0.0M
2025-07-15 48.02 49.22 48.02 48.84 0.0M
2025-07-14 48.13 48.50 47.19 48.05 0.0M
2025-07-11 48.56 48.57 47.95 48.17 0.0M
2025-07-10 47.58 48.24 47.14 48.24 0.0M
2025-07-09 47.30 47.75 47.27 47.66 0.0M
2025-07-08 47.14 48.15 47.14 48.04 0.0M
2025-07-07 47.01 48.03 46.50 47.38 0.0M
2025-07-04 47.26 47.26 46.25 46.40 0.0M
2025-07-03 46.83 47.43 46.28 47.43 0.0M
2025-07-02 47.11 47.11 46.24 46.96 0.0M
2025-07-01 47.87 48.06 46.70 47.01 0.0M
2025-06-30 48.24 48.24 47.06 47.71 0.0M
2025-06-27 47.79 48.23 47.15 47.49 0.0M
2025-06-26 48.39 48.60 47.46 47.79 0.0M
2025-06-25 48.69 48.84 47.80 48.08 0.0M
2025-06-24 48.00 48.73 47.98 48.58 0.0M
2025-06-23 45.73 48.00 45.70 47.53 0.0M
2025-06-20 46.18 46.57 45.82 45.82 0.0M
2025-06-19 46.47 46.47 45.46 45.63 0.0M
2025-06-18 46.42 46.98 46.24 46.51 0.0M
2025-06-17 46.36 46.93 46.27 46.43 0.0M
2025-06-16 45.99 47.02 45.99 46.71 0.0M
2025-06-13 47.40 47.50 46.06 46.25 0.0M
2025-06-12 47.32 47.92 46.62 47.41 0.0M
2025-06-11 47.69 48.80 47.06 48.00 0.0M
2025-06-10 47.72 47.98 47.30 47.55 0.0M
2025-06-09 47.30 48.12 47.02 47.98 0.0M
2025-06-06 47.02 47.41 47.02 47.15 0.0M
2025-06-05 46.55 47.50 46.42 46.90 0.0M
2025-06-04 45.12 47.00 45.12 46.60 0.0M
2025-06-03 45.08 45.40 44.62 44.85 0.0M
2025-06-02 44.01 45.48 44.01 45.48 0.0M
2025-05-30 45.73 45.76 44.30 44.86 0.0M
2025-05-29 46.20 46.31 45.61 45.61 0.0M
2025-05-28 45.78 46.07 44.88 45.89 0.0M
2025-05-27 45.35 46.05 45.35 45.85 0.0M
2025-05-26 45.58 45.64 45.12 45.34 0.0M
2025-05-23 46.15 46.16 44.40 45.46 0.0M
2025-05-22 45.71 46.26 45.71 46.06 0.0M
2025-05-21 45.81 46.42 45.32 46.15 0.0M
2025-05-20 45.83 46.12 45.51 45.51 0.0M
2025-05-19 46.17 46.20 45.28 45.97 0.0M
2025-05-16 45.92 46.41 45.51 46.41 0.0M
2025-05-15 46.73 46.96 45.82 46.23 0.0M
2025-05-14 46.23 47.53 46.10 47.00 0.0M
2025-05-13 45.71 46.02 44.67 45.76 0.0M
2025-05-12 45.00 46.23 44.70 45.95 0.0M
2025-05-09 43.03 43.92 43.03 43.80 0.0M
2025-05-08 42.70 43.54 42.70 43.25 0.0M
2025-05-07 43.70 43.70 42.07 42.14 0.0M
2025-05-06 43.00 43.88 42.87 43.59 0.0M
2025-05-05 43.00 43.48 42.70 43.13 0.0M
2025-05-02 41.22 43.25 41.22 43.25 0.0M
2025-04-30 40.67 41.26 40.50 40.96 0.0M
2025-04-29 40.71 40.85 40.38 40.80 0.0M
2025-04-28 40.97 41.09 40.60 40.69 0.0M
2025-04-25 40.07 40.85 40.07 40.85 0.0M
2025-04-24 39.94 40.21 39.30 39.75 0.0M
2025-04-23 38.22 40.51 38.22 39.83 0.0M
2025-04-22 37.64 38.35 37.47 38.14 0.0M
2025-04-17 38.44 38.48 37.72 37.72 0.0M
2025-04-16 37.55 37.82 36.93 37.56 0.0M
2025-04-15 37.61 38.20 37.23 38.18 0.0M
2025-04-14 36.34 37.84 36.33 37.71 0.0M
2025-04-11 37.27 37.33 35.33 36.78 0.0M
2025-04-10 37.25 38.01 35.72 36.68 0.0M
2025-04-09 35.16 37.78 35.16 37.53 0.0M
2025-04-08 36.87 38.09 35.50 35.50 0.0M
2025-04-07 35.00 38.61 32.50 37.11 0.1M
2025-04-04 41.18 41.27 37.82 38.45 0.0M
2025-04-03 41.24 42.08 40.79 41.14 0.0M
2025-04-02 43.33 43.33 42.31 42.31 0.0M
2025-04-01 43.10 43.29 42.68 43.00 0.0M
2025-03-31 42.80 42.80 41.87 42.72 0.0M
2025-03-28 44.18 44.18 42.84 43.02 0.0M
2025-03-27 43.66 44.30 43.43 44.19 0.0M
2025-03-26 43.43 43.99 43.35 43.65 0.0M
2025-03-25 43.28 43.50 42.66 43.35 0.0M
2025-03-24 43.55 44.20 43.15 43.52 0.0M
2025-03-21 42.54 43.59 42.32 43.59 0.0M
2025-03-20 45.04 45.04 42.68 42.92 0.0M
2025-03-19 44.51 46.18 44.50 45.60 0.0M
2025-03-18 44.70 45.74 44.31 44.77 0.0M
2025-03-17 43.11 44.70 43.11 44.45 0.0M
2025-03-14 42.99 43.75 42.99 43.63 0.0M
2025-03-13 41.50 42.80 41.10 42.53 0.0M
2025-03-12 42.82 43.13 42.25 42.45 0.0M
2025-03-11 42.67 43.28 42.49 42.93 0.0M
2025-03-10 44.67 44.67 42.57 42.80 0.0M
2025-03-07 45.29 45.48 43.77 44.68 0.0M
2025-03-06 44.27 46.14 44.27 45.11 0.0M
2025-03-05 43.78 43.89 43.09 43.54 0.0M
2025-03-04 42.26 43.25 41.72 43.17 0.0M
2025-03-03 42.67 42.80 41.85 41.88 0.0M
2025-02-28 41.87 42.21 41.44 41.93 0.0M
2025-02-27 43.49 43.49 42.56 42.71 0.0M
2025-02-26 43.32 43.47 42.79 43.17 0.0M
2025-02-25 42.13 42.51 41.51 42.44 0.0M
2025-02-24 44.80 44.80 41.86 42.36 0.0M
2025-02-21 45.70 46.46 44.90 45.00 0.0M
2025-02-20 43.73 45.67 43.62 45.01 0.0M
2025-02-19 44.39 45.18 43.90 44.32 0.0M
2025-02-18 44.50 45.68 44.40 44.50 0.0M
2025-02-17 44.00 44.58 43.85 44.50 0.0M
2025-02-14 41.69 43.77 41.31 43.34 0.0M
2025-02-13 40.99 41.17 40.27 41.06 0.0M
2025-02-12 40.55 40.60 39.99 40.43 0.0M
2025-02-11 40.02 40.04 39.00 39.80 0.0M
2025-02-10 38.80 40.20 38.76 40.05 0.0M
2025-02-07 38.70 39.35 38.51 38.62 0.0M
2025-02-06 37.94 38.64 37.89 38.33 0.0M
2025-02-05 37.48 37.94 37.23 37.64 0.0M
2025-02-04 37.85 38.02 37.35 37.65 0.0M
2025-02-03 36.09 37.14 35.92 36.91 0.0M
2025-01-31 36.78 37.55 36.66 36.91 0.0M
2025-01-30 36.93 36.93 36.18 36.80 0.0M
2025-01-29 36.65 36.71 36.23 36.71 0.0M
2025-01-28 35.53 36.21 35.52 36.21 0.0M
2025-01-27 35.44 36.32 35.03 35.42 0.0M
2025-01-24 35.27 35.91 35.16 35.59 0.0M
2025-01-23 35.14 35.15 34.67 35.04 0.0M
2025-01-22 35.22 35.24 34.75 34.98 0.0M
2025-01-21 35.15 35.23 34.84 34.89 0.0M
2025-01-20 35.11 35.76 35.11 35.18 0.0M
2025-01-17 34.54 35.19 34.36 35.07 0.0M
2025-01-16 34.10 34.99 34.10 34.34 0.0M
2025-01-15 34.10 34.91 34.10 34.53 0.0M
2025-01-14 34.01 34.24 33.77 33.89 0.0M
2025-01-13 33.50 33.63 33.08 33.63 0.0M
2025-01-10 34.60 34.60 33.33 33.49 0.0M
2025-01-09 34.87 34.87 34.57 34.65 0.0M
2025-01-08 34.70 35.09 34.30 34.77 0.1M
2025-01-07 35.20 35.59 34.11 35.04 0.0M
2025-01-06 38.23 38.94 35.20 35.94 0.0M
2025-01-03 38.29 38.52 38.16 38.34 0.0M
2025-01-02 38.40 38.71 37.94 38.13 0.0M