三菱商事

8058
🏛️ 德国 →
20.31
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
2022-12-30 10.24 10.24 10.04 10.04 0.0M
2022-12-29 10.16 10.26 9.99 10.26 0.0M
2022-12-28 10.23 10.23 10.23 10.23 0.0M
2022-12-27 10.17 10.26 9.87 10.01 0.0M
2022-12-23 10.20 10.37 10.17 10.17 0.0M
2022-12-22 10.36 10.36 10.10 10.26 0.0M
2022-12-21 10.33 10.37 10.33 10.37 0.0M
2022-12-20 10.13 10.39 10.13 10.39 0.0M
2022-12-19 9.97 9.98 9.97 9.98 0.0M
2022-12-16 10.14 10.15 9.93 10.15 0.0M
2022-12-15 10.40 10.40 10.02 10.20 0.0M
2022-12-14 10.39 10.39 10.39 10.39 0.0M
2022-12-13 10.46 10.46 10.21 10.21 0.0M
2022-12-12 10.35 10.50 10.21 10.23 0.0M
2022-12-09 10.37 10.49 10.37 10.49 0.0M
2022-12-08 10.47 10.62 10.35 10.56 0.0M
2022-12-07 10.53 10.65 10.35 10.65 0.0M
2022-12-06 10.52 10.62 10.35 10.35 0.0M
2022-12-05 10.62 10.62 10.35 10.35 0.0M
2022-12-02 10.56 10.81 10.42 10.42 0.0M
2022-12-01 10.83 10.84 10.66 10.80 0.0M
2022-11-30 10.53 10.76 10.53 10.67 0.0M
2022-11-29 10.66 10.86 10.66 10.86 0.0M
2022-11-28 10.90 11.01 10.73 10.73 0.0M
2022-11-25 10.83 11.03 10.83 11.03 0.0M
2022-11-24 10.69 11.05 10.69 11.00 0.0M
2022-11-23 10.73 10.97 10.53 10.94 0.0M
2022-11-22 10.54 10.76 10.54 10.76 0.0M
2022-11-21 10.35 10.62 10.12 10.32 0.0M
2022-11-18 9.88 10.21 9.88 9.98 0.0M
2022-11-17 10.01 10.18 10.00 10.18 0.0M
2022-11-16 10.15 10.15 9.97 9.97 0.0M
2022-11-15 10.04 10.11 9.89 9.89 0.0M
2022-11-14 10.20 10.23 9.77 9.77 0.0M
2022-11-11 9.96 10.20 9.96 10.20 0.0M
2022-11-10 9.84 10.17 9.84 10.17 0.0M
2022-11-09 9.67 10.02 9.67 10.02 0.0M
2022-11-08 9.84 10.05 9.84 10.05 0.0M
2022-11-07 10.17 10.34 10.02 10.34 0.0M
2022-11-04 9.95 9.95 9.95 9.95 0.0M
2022-11-03 9.80 9.85 9.65 9.85 0.0M
2022-11-02 9.63 9.63 9.63 9.63 0.0M
2022-11-01 9.70 9.77 9.49 9.77 0.0M
2022-10-31 9.24 9.24 9.12 9.12 0.0M
2022-10-28 9.17 9.50 9.10 9.27 0.0M
2022-10-27 9.33 9.33 9.14 9.33 0.0M
2022-10-26 9.37 9.39 9.17 9.39 0.0M
2022-10-24 9.33 9.42 9.32 9.42 0.0M
2022-10-21 9.20 9.38 9.20 9.38 0.0M
2022-10-20 9.33 9.33 9.13 9.13 0.0M
2022-10-19 9.36 9.39 9.15 9.15 0.0M
2022-10-18 9.37 9.49 9.37 9.38 0.0M
2022-10-17 9.37 9.44 9.37 9.44 0.0M
2022-10-14 9.61 9.61 9.61 9.61 0.0M
2022-10-13 9.28 9.60 9.23 9.60 0.0M
2022-10-12 9.61 9.61 9.37 9.37 0.0M
2022-10-11 9.63 9.63 9.53 9.53 0.0M
2022-10-10 9.72 9.83 9.43 9.60 0.0M
2022-10-07 10.03 10.03 9.59 9.59 0.0M
2022-10-06 10.07 10.07 10.07 10.07 0.0M
2022-10-05 9.86 9.87 9.86 9.87 0.0M
2022-10-04 9.85 10.08 9.85 10.07 0.0M
2022-10-03 9.60 9.73 9.38 9.73 0.0M
2022-09-30 9.20 9.51 9.20 9.51 0.0M
2022-09-29 9.51 9.78 9.51 9.70 0.0M
2022-09-28 9.83 9.83 9.83 9.83 0.0M
2022-09-27 10.12 10.12 9.86 9.88 0.0M
2022-09-26 10.02 10.02 9.76 9.77 0.0M
2022-09-23 10.48 10.48 9.80 10.00 0.0M
2022-09-22 10.00 10.59 10.00 10.23 0.0M
2022-09-21 9.98 9.98 9.95 9.95 0.0M
2022-09-20 10.00 10.16 10.00 10.16 0.0M
2022-09-19 9.92 10.03 9.83 10.03 0.0M
2022-09-16 10.24 10.24 10.00 10.00 0.0M
2022-09-15 10.36 10.53 10.07 10.07 0.0M
2022-09-14 10.15 10.56 10.15 10.56 0.0M
2022-09-13 10.19 10.19 10.15 10.16 0.0M
2022-09-12 10.31 10.31 10.31 10.31 0.0M
2022-09-09 10.32 10.32 10.32 10.32 0.0M
2022-09-08 10.01 10.33 10.01 10.12 0.0M
2022-09-07 9.95 10.20 9.95 10.14 0.0M
2022-09-05 10.37 10.37 10.37 10.37 0.0M
2022-09-01 10.62 10.84 10.53 10.55 0.0M
2022-08-31 10.95 10.95 10.61 10.80 0.0M
2022-08-30 10.89 11.13 10.89 10.91 0.0M
2022-08-29 10.83 10.92 10.71 10.92 0.0M
2022-08-26 11.22 11.22 11.22 11.22 0.0M
2022-08-25 10.94 11.23 10.94 11.23 0.0M
2022-08-24 11.00 11.00 11.00 11.00 0.0M
2022-08-23 10.93 10.93 10.62 10.62 0.0M
2022-08-22 10.62 10.85 10.62 10.85 0.0M
2022-08-19 10.42 10.74 10.42 10.74 0.0M
2022-08-18 10.66 10.72 10.66 10.72 0.0M
2022-08-17 10.64 10.64 10.60 10.64 0.0M
2022-08-16 10.64 10.64 10.62 10.62 0.0M
2022-08-15 10.56 10.64 10.33 10.64 0.0M
2022-08-12 10.49 10.55 10.33 10.55 0.0M
2022-08-11 10.13 10.33 10.13 10.13 0.0M
2022-08-10 10.17 10.17 10.13 10.13 0.0M
2022-08-09 10.15 10.15 10.13 10.13 0.0M
2022-08-08 10.23 10.31 10.23 10.25 0.0M
2022-08-05 9.88 10.09 9.88 10.09 0.0M
2022-08-04 9.96 9.96 9.96 9.96 0.0M
2022-08-03 10.08 10.32 10.08 10.32 0.0M
2022-08-02 10.06 10.12 9.81 9.81 0.0M
2022-08-01 10.12 10.15 9.89 10.05 0.0M
2022-07-29 9.64 9.64 9.64 9.64 0.0M
2022-07-28 9.69 9.89 9.69 9.89 0.0M
2022-07-27 9.68 9.68 9.43 9.43 0.0M
2022-07-26 9.43 9.74 9.43 9.74 0.0M
2022-07-25 9.56 9.57 9.54 9.54 0.0M
2022-07-22 9.60 9.60 9.60 9.60 0.0M
2022-07-21 9.37 9.38 9.37 9.38 0.0M
2022-07-20 9.58 9.58 9.45 9.58 0.0M
2022-07-19 9.42 9.46 9.22 9.46 0.0M
2022-07-18 9.53 9.53 9.25 9.25 0.0M
2022-07-15 9.42 9.50 9.21 9.50 0.0M
2022-07-14 9.46 9.46 9.19 9.19 0.0M
2022-07-13 9.15 9.15 9.15 9.15 0.0M
2022-07-12 9.47 9.47 9.27 9.27 0.0M
2022-07-11 9.49 9.52 9.30 9.30 0.0M
2022-07-08 9.58 9.58 9.40 9.40 0.0M
2022-07-07 9.25 9.31 9.01 9.31 0.0M
2022-07-06 9.21 9.21 9.21 9.21 0.0M
2022-07-05 9.21 9.34 9.21 9.34 0.0M
2022-07-04 9.48 9.48 9.27 9.27 0.0M
2022-07-01 9.13 9.15 8.89 9.13 0.0M
2022-06-30 9.40 9.40 9.40 9.40 0.0M
2022-06-29 9.64 9.64 9.34 9.34 0.0M
2022-06-28 9.41 9.54 9.38 9.50 0.0M
2022-06-27 9.30 9.41 9.30 9.41 0.0M
2022-06-24 9.30 9.41 9.16 9.41 0.0M
2022-06-23 9.39 9.41 9.19 9.21 0.0M
2022-06-22 9.36 9.54 9.20 9.54 0.0M
2022-06-21 9.93 10.10 9.79 10.10 0.0M
2022-06-20 9.80 9.92 9.70 9.85 0.0M
2022-06-17 10.29 10.29 10.29 10.29 0.0M
2022-06-16 10.47 10.52 10.38 10.38 0.0M
2022-06-15 10.36 10.53 10.17 10.22 0.0M
2022-06-14 10.67 10.67 10.62 10.62 0.0M
2022-06-10 11.09 11.23 10.85 10.85 0.0M
2022-06-09 11.07 11.13 11.07 11.13 0.0M
2022-06-08 11.05 11.16 10.89 10.89 0.0M
2022-06-07 10.90 11.05 10.67 10.97 0.0M
2022-06-06 10.93 10.96 10.93 10.96 0.0M
2022-06-03 10.48 10.55 10.48 10.55 0.0M
2022-06-02 10.71 10.91 10.71 10.91 0.0M
2022-06-01 10.89 10.90 10.62 10.90 0.0M
2022-05-31 10.56 10.81 10.56 10.81 0.0M
2022-05-27 11.06 11.12 10.79 11.12 0.0M
2022-05-26 11.14 11.14 10.92 10.92 0.0M
2022-05-25 11.13 11.18 11.13 11.18 0.0M
2022-05-24 10.66 10.66 10.66 10.66 0.0M
2022-05-23 10.88 10.89 10.45 10.88 0.0M
2022-05-19 10.33 10.43 10.20 10.43 0.0M
2022-05-18 10.39 10.53 10.27 10.47 0.0M
2022-05-17 10.43 10.51 10.43 10.51 0.0M
2022-05-16 10.41 10.65 10.41 10.65 0.0M
2022-05-12 10.12 10.58 10.12 10.58 0.0M
2022-05-11 10.03 10.03 10.00 10.00 0.0M
2022-05-10 10.10 10.22 10.10 10.22 0.0M
2022-05-09 10.40 10.64 10.31 10.39 0.0M
2022-05-06 10.63 10.63 10.63 10.63 0.0M
2022-05-05 10.73 10.73 10.68 10.68 0.0M
2022-05-04 10.81 10.81 10.52 10.81 0.0M
2022-05-03 10.53 10.75 10.53 10.75 0.0M
2022-05-02 10.81 10.85 10.60 10.76 0.0M
2022-04-29 10.63 10.63 10.44 10.44 0.0M
2022-04-28 10.77 10.86 10.77 10.86 0.0M
2022-04-27 10.55 10.67 10.44 10.67 0.0M
2022-04-26 10.36 10.61 10.36 10.39 0.0M
2022-04-25 10.32 10.78 10.29 10.78 0.0M
2022-04-22 10.72 10.72 10.72 10.72 0.0M
2022-04-21 10.89 11.02 10.72 11.02 0.0M
2022-04-20 10.97 11.19 10.83 11.19 0.0M
2022-04-19 11.04 11.04 10.98 10.99 0.0M
2022-04-14 10.56 10.88 10.56 10.88 0.0M
2022-04-13 10.59 10.59 10.35 10.36 0.0M
2022-04-12 10.12 10.34 10.12 10.29 0.0M
2022-04-11 10.32 10.51 10.32 10.49 0.0M
2022-04-08 10.16 10.46 9.80 10.46 0.0M
2022-04-07 10.68 10.95 10.68 10.95 0.0M
2022-04-06 10.69 11.03 10.50 10.66 0.0M
2022-04-05 11.07 11.30 10.78 11.07 0.0M
2022-04-04 11.30 11.33 11.03 11.33 0.0M
2022-04-01 11.38 11.41 11.17 11.17 0.0M
2022-03-31 11.18 11.49 11.18 11.46 0.0M
2022-03-30 11.23 11.50 11.20 11.33 0.0M
2022-03-29 11.55 11.65 11.49 11.49 0.0M
2022-03-28 11.65 11.65 11.49 11.49 0.0M
2022-03-25 11.79 11.82 11.67 11.73 0.0M
2022-03-24 11.71 11.80 11.58 11.76 0.0M
2022-03-23 11.72 11.72 11.49 11.59 0.0M
2022-03-22 11.17 11.70 11.17 11.70 0.0M
2022-03-21 11.36 11.36 10.84 11.16 0.0M
2022-03-18 11.03 11.18 11.00 11.18 0.0M
2022-03-17 10.95 10.95 10.69 10.78 0.0M
2022-03-16 10.65 10.85 10.65 10.85 0.0M
2022-03-15 10.82 10.83 10.63 10.63 0.0M
2022-03-14 11.01 11.01 10.82 10.91 0.0M
2022-03-11 10.94 10.99 10.70 10.99 0.0M
2022-03-10 10.48 10.79 10.48 10.63 0.0M
2022-03-09 10.72 10.74 10.48 10.69 0.0M
2022-03-08 10.73 10.73 10.50 10.67 0.0M
2022-03-07 10.79 11.33 10.79 11.29 0.0M
2022-03-04 10.48 10.75 10.45 10.61 0.0M
2022-03-03 10.34 10.63 10.33 10.40 0.0M
2022-03-02 10.21 10.42 10.21 10.42 0.0M
2022-03-01 10.15 10.34 10.11 10.26 0.0M
2022-02-28 10.11 10.12 9.91 9.92 0.0M
2022-02-25 10.34 10.35 10.34 10.35 0.0M
2022-02-24 9.98 9.98 9.33 9.73 0.0M
2022-02-23 10.07 10.07 10.03 10.03 0.0M
2022-02-22 9.95 10.15 9.91 9.91 0.0M
2022-02-21 10.24 10.40 9.92 9.92 0.0M
2022-02-18 10.41 10.41 10.41 10.41 0.0M
2022-02-17 10.47 10.54 10.42 10.54 0.0M
2022-02-16 10.24 10.24 10.24 10.24 0.0M
2022-02-15 10.30 10.59 10.13 10.58 0.0M
2022-02-14 10.19 10.36 10.19 10.36 0.0M
2022-02-11 10.34 10.34 10.10 10.15 0.0M
2022-02-10 10.21 10.39 10.21 10.33 0.0M
2022-02-09 10.36 10.47 10.20 10.46 0.0M
2022-02-08 10.27 10.38 10.12 10.33 0.0M
2022-02-07 10.13 10.27 10.02 10.26 0.0M
2022-02-03 10.11 10.11 9.84 10.10 0.0M
2022-02-02 10.00 10.43 10.00 10.43 0.0M
2022-02-01 10.07 10.08 9.83 10.08 0.0M
2022-01-31 10.22 10.22 9.98 9.98 0.0M
2022-01-28 10.19 10.19 9.97 9.97 0.0M
2022-01-27 9.75 9.75 9.75 9.75 0.0M
2022-01-25 9.84 9.84 9.74 9.74 0.0M
2022-01-24 10.13 10.13 9.77 9.77 0.0M
2022-01-21 10.13 10.13 9.67 9.85 0.0M
2022-01-20 10.00 10.35 9.88 10.35 0.0M
2022-01-19 9.96 10.12 9.96 10.12 0.0M
2022-01-18 10.13 10.25 9.98 10.01 0.0M
2022-01-17 9.86 10.33 9.86 10.08 0.0M
2022-01-14 10.11 10.11 9.84 9.84 0.0M
2022-01-13 10.06 10.16 10.06 10.16 0.0M
2022-01-12 9.66 9.66 9.66 9.66 0.0M
2022-01-11 9.43 9.78 9.43 9.78 0.0M
2022-01-10 9.76 10.17 9.60 9.60 0.0M
2022-01-07 9.71 9.73 9.53 9.53 0.0M
2022-01-06 9.68 9.71 9.56 9.56 0.0M
2022-01-05 9.78 9.78 9.70 9.70 0.0M
2022-01-04 9.55 9.55 9.44 9.44 0.0M
2022-01-03 9.40 9.52 9.40 9.52 0.0M