黑莓

BB
🏛️ 德国 →
4.27
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
2021-12-30 8.12 8.20 8.00 8.06 0.0M
2021-12-29 8.30 8.35 8.12 8.17 0.0M
2021-12-28 8.18 8.41 8.18 8.36 0.0M
2021-12-27 8.20 8.45 8.11 8.26 0.0M
2021-12-23 8.12 8.39 8.06 8.38 0.0M
2021-12-22 8.13 8.35 7.68 8.27 0.0M
2021-12-21 8.00 8.34 7.95 8.16 0.0M
2021-12-20 8.12 8.12 7.68 7.92 0.0M
2021-12-17 7.68 8.24 7.62 8.17 0.0M
2021-12-16 8.09 8.11 7.65 7.67 0.0M
2021-12-15 7.67 8.15 7.49 7.89 0.0M
2021-12-14 7.63 7.76 7.50 7.69 0.0M
2021-12-13 7.92 7.92 7.55 7.64 0.0M
2021-12-10 8.04 8.13 7.70 7.72 0.0M
2021-12-09 8.14 8.27 7.89 8.00 0.0M
2021-12-08 8.23 8.38 8.05 8.22 0.0M
2021-12-07 8.14 8.41 8.05 8.30 0.0M
2021-12-06 7.85 8.03 7.76 8.00 0.0M
2021-12-03 8.19 8.27 7.67 7.87 0.0M
2021-12-02 8.00 8.28 7.78 8.21 0.0M
2021-12-01 8.62 8.62 7.80 7.85 0.0M
2021-11-30 8.76 8.76 8.29 8.37 0.0M
2021-11-29 8.86 9.04 8.54 8.78 0.0M
2021-11-26 8.84 9.13 8.35 8.70 0.0M
2021-11-25 9.21 9.22 8.99 9.18 0.0M
2021-11-24 8.91 9.19 8.90 9.12 0.0M
2021-11-23 8.87 9.07 8.80 8.96 0.0M
2021-11-22 9.21 9.37 8.82 9.03 0.0M
2021-11-19 9.31 9.40 9.21 9.21 0.0M
2021-11-18 9.64 9.79 9.27 9.38 0.0M
2021-11-17 9.79 10.00 9.66 9.66 0.0M
2021-11-16 9.39 9.95 9.33 9.95 0.0M
2021-11-15 9.31 9.56 9.30 9.35 0.0M
2021-11-12 9.19 9.44 9.18 9.30 0.0M
2021-11-11 9.25 9.35 9.12 9.14 0.0M
2021-11-10 9.53 9.60 9.07 9.16 0.0M
2021-11-09 9.57 9.75 9.37 9.53 0.0M
2021-11-08 9.53 9.86 9.39 9.73 0.0M
2021-11-05 9.51 9.64 9.27 9.62 0.0M
2021-11-04 10.05 10.27 9.44 9.56 0.0M
2021-11-03 10.19 10.69 9.93 10.22 0.1M
2021-11-02 9.71 10.50 9.60 10.37 0.0M
2021-11-01 9.24 9.86 9.22 9.86 0.0M
2021-10-29 9.14 9.44 9.05 9.38 0.0M
2021-10-28 9.04 9.32 8.99 9.18 0.0M
2021-10-27 9.31 9.44 9.10 9.10 0.0M
2021-10-26 9.49 9.59 9.31 9.37 0.0M
2021-10-25 9.44 9.76 8.95 9.46 0.0M
2021-10-22 9.52 9.71 9.26 9.37 0.0M
2021-10-21 9.81 10.22 9.59 9.74 0.0M
2021-10-20 9.88 9.95 9.46 9.74 0.1M
2021-10-19 8.61 10.05 8.61 9.92 0.1M
2021-10-18 8.78 8.91 8.68 8.68 0.0M
2021-10-15 8.81 9.08 8.76 8.98 0.0M
2021-10-14 8.64 9.02 8.38 8.82 0.1M
2021-10-13 8.22 8.80 8.21 8.45 0.1M
2021-10-12 8.00 8.15 7.92 8.11 0.0M
2021-10-11 8.18 8.25 8.01 8.05 0.0M
2021-10-08 8.37 8.37 8.11 8.14 0.0M
2021-10-07 8.12 8.38 8.10 8.29 0.0M
2021-10-06 8.26 8.29 7.90 8.10 0.0M
2021-10-05 8.26 8.41 8.19 8.19 0.0M
2021-10-04 8.40 8.40 8.04 8.29 0.0M
2021-10-01 8.30 8.53 8.28 8.37 0.0M
2021-09-30 8.30 8.62 8.20 8.54 0.0M
2021-09-29 8.35 8.51 8.24 8.31 0.0M
2021-09-28 8.54 8.68 8.39 8.44 0.0M
2021-09-27 8.79 8.84 8.59 8.64 0.0M
2021-09-24 9.10 9.10 8.66 8.88 0.0M
2021-09-23 8.62 9.39 8.55 9.05 0.1M
2021-09-22 8.00 8.32 7.96 8.22 0.0M
2021-09-21 8.13 8.20 7.95 8.01 0.1M
2021-09-20 8.84 8.84 7.88 8.00 0.2M
2021-09-17 8.60 8.66 8.46 8.58 0.0M
2021-09-16 8.51 8.76 8.47 8.63 0.0M
2021-09-15 8.62 8.62 8.37 8.55 0.0M
2021-09-14 8.94 8.99 8.44 8.44 0.0M
2021-09-13 8.92 9.00 8.76 8.85 0.0M
2021-09-10 8.99 9.28 8.85 8.85 0.0M
2021-09-09 8.79 9.43 8.65 9.05 0.0M
2021-09-08 9.20 9.20 8.80 8.82 0.0M
2021-09-07 9.51 9.51 9.11 9.17 0.0M
2021-09-06 9.41 9.46 9.30 9.46 0.0M
2021-09-03 9.48 9.55 9.27 9.36 0.0M
2021-09-02 9.90 10.09 9.34 9.43 0.0M
2021-09-01 9.62 10.10 9.50 9.93 0.0M
2021-08-31 9.38 9.73 9.38 9.61 0.0M
2021-08-30 9.75 9.84 9.26 9.47 0.1M
2021-08-27 9.18 9.69 9.05 9.59 0.1M
2021-08-26 9.19 9.48 8.98 9.30 0.0M
2021-08-25 9.69 9.90 9.05 9.16 0.1M
2021-08-24 8.56 9.61 8.54 9.40 0.0M
2021-08-23 8.20 8.71 8.12 8.62 0.0M
2021-08-20 8.15 8.37 8.12 8.27 0.0M
2021-08-19 8.49 8.71 8.16 8.16 0.0M
2021-08-18 8.45 8.81 8.30 8.69 0.0M
2021-08-17 8.14 8.38 8.10 8.33 0.0M
2021-08-16 8.30 8.46 8.14 8.27 0.0M
2021-08-13 8.54 8.69 8.37 8.41 0.0M
2021-08-12 8.72 8.90 8.59 8.64 0.0M
2021-08-11 8.73 8.90 8.59 8.72 0.0M
2021-08-10 8.95 9.07 8.80 8.80 0.0M
2021-08-09 8.79 8.99 8.62 8.99 0.0M
2021-08-06 8.72 8.87 8.68 8.73 0.0M
2021-08-05 8.26 8.89 8.26 8.86 0.0M
2021-08-04 8.45 8.59 8.31 8.31 0.0M
2021-08-03 8.51 8.62 8.31 8.53 0.0M
2021-08-02 8.56 8.73 8.51 8.51 0.0M
2021-07-30 8.50 8.82 8.50 8.55 0.0M
2021-07-29 9.20 9.26 8.64 8.71 0.0M
2021-07-28 8.62 9.30 8.45 9.09 0.0M
2021-07-27 8.59 8.65 8.14 8.42 0.0M
2021-07-26 8.50 8.78 8.44 8.60 0.0M
2021-07-23 8.79 8.90 8.55 8.66 0.0M
2021-07-22 9.24 9.27 8.79 8.84 0.0M
2021-07-21 9.05 9.35 8.93 9.07 0.0M
2021-07-20 8.40 9.10 8.39 9.05 0.0M
2021-07-19 8.39 8.54 8.18 8.35 0.0M
2021-07-16 8.96 9.12 8.45 8.54 0.0M
2021-07-15 8.80 9.20 8.65 8.87 0.1M
2021-07-14 9.24 9.38 8.90 8.98 0.1M
2021-07-13 9.51 9.66 9.25 9.44 0.0M
2021-07-12 9.80 9.94 9.41 9.52 0.0M
2021-07-09 9.47 9.92 9.32 9.87 0.0M
2021-07-08 9.55 9.94 9.12 9.72 0.1M
2021-07-07 10.05 10.25 9.63 9.70 0.0M
2021-07-06 10.36 10.45 10.08 10.21 0.0M
2021-07-05 10.14 10.37 10.03 10.31 0.0M
2021-07-02 10.01 10.33 9.90 10.07 0.0M
2021-07-01 10.19 10.39 9.98 10.31 0.0M
2021-06-30 10.16 10.50 10.07 10.23 0.0M
2021-06-29 10.79 10.85 10.25 10.32 0.0M
2021-06-28 9.98 10.76 9.90 10.74 0.1M
2021-06-25 10.79 10.99 9.83 10.14 0.2M
2021-06-24 11.01 11.14 10.61 10.65 0.0M
2021-06-23 11.11 11.34 10.81 11.11 0.0M
2021-06-22 10.63 11.35 10.41 11.22 0.1M
2021-06-21 10.70 11.13 10.35 10.77 0.1M
2021-06-18 11.51 11.84 10.69 10.83 0.1M
2021-06-17 10.56 11.43 10.11 11.31 0.1M
2021-06-16 11.38 11.59 10.44 10.76 0.1M
2021-06-15 11.80 11.85 11.17 11.51 0.1M
2021-06-14 12.00 12.15 11.38 11.59 0.1M
2021-06-11 11.56 11.86 11.23 11.69 0.1M
2021-06-10 12.57 12.77 11.31 11.44 0.2M
2021-06-09 13.24 13.30 11.71 12.38 0.4M
2021-06-08 13.28 14.03 12.56 13.00 0.7M
2021-06-07 11.14 13.60 11.09 12.92 0.8M
2021-06-04 13.30 14.14 11.23 11.44 0.8M
2021-06-03 13.74 17.79 11.13 13.13 2.9M
2021-06-02 10.65 13.66 10.08 12.41 0.9M
2021-06-01 8.62 9.51 8.46 9.44 0.2M
2021-05-31 9.30 9.30 8.31 8.45 0.1M
2021-05-28 8.35 9.90 8.19 8.26 0.2M
2021-05-27 8.20 8.40 7.63 8.22 0.2M
2021-05-26 7.16 7.87 7.00 7.80 0.0M
2021-05-25 7.10 7.11 6.89 7.00 0.0M
2021-05-24 6.94 7.20 6.94 7.04 0.0M
2021-05-21 7.14 7.37 6.97 6.97 0.0M
2021-05-20 6.88 7.18 6.87 7.11 0.0M
2021-05-19 7.03 7.08 6.85 6.93 0.0M
2021-05-18 7.17 7.39 6.93 7.21 0.0M
2021-05-17 6.98 7.04 6.71 6.90 0.0M
2021-05-14 6.59 7.00 6.57 6.92 0.0M
2021-05-13 6.53 6.73 6.39 6.39 0.0M
2021-05-12 6.83 6.83 6.54 6.58 0.0M
2021-05-11 6.57 6.86 6.30 6.86 0.0M
2021-05-10 7.01 7.01 6.68 6.72 0.0M
2021-05-07 6.71 7.11 6.62 6.93 0.0M
2021-05-06 6.87 6.89 6.60 6.75 0.0M
2021-05-05 7.01 7.08 6.80 6.84 0.0M
2021-05-04 7.17 7.17 6.79 6.93 0.0M
2021-05-03 7.45 7.49 7.09 7.17 0.0M
2021-04-30 7.49 7.54 7.32 7.38 0.0M
2021-04-29 7.67 7.92 7.34 7.45 0.0M
2021-04-28 7.66 7.94 7.53 7.72 0.0M
2021-04-27 7.57 7.90 7.40 7.72 0.0M
2021-04-26 7.32 7.62 7.18 7.54 0.0M
2021-04-23 7.30 7.36 7.12 7.34 0.0M
2021-04-22 7.18 7.47 7.04 7.24 0.0M
2021-04-21 6.84 7.18 6.66 7.18 0.0M
2021-04-20 7.23 7.25 6.69 6.79 0.0M
2021-04-19 7.21 7.50 7.05 7.17 0.0M
2021-04-16 7.24 7.35 7.11 7.21 0.0M
2021-04-15 7.50 7.68 7.22 7.33 0.0M
2021-04-14 7.50 7.80 7.50 7.50 0.0M
2021-04-13 7.51 7.74 7.41 7.64 0.0M
2021-04-12 7.59 7.84 7.51 7.55 0.0M
2021-04-09 7.86 7.93 7.63 7.67 0.0M
2021-04-08 7.55 8.07 7.51 7.96 0.0M
2021-04-07 7.54 8.00 7.42 7.54 0.0M
2021-04-06 7.75 7.80 7.46 7.63 0.0M
2021-04-01 7.35 7.53 7.22 7.32 0.1M
2021-03-31 7.45 7.66 7.15 7.21 0.1M
2021-03-30 7.92 8.00 7.61 7.95 0.0M
2021-03-29 8.25 8.39 7.79 7.79 0.0M
2021-03-26 8.51 8.66 7.90 8.09 0.0M
2021-03-25 8.10 8.51 7.82 8.51 0.0M
2021-03-24 8.43 8.64 8.08 8.19 0.0M
2021-03-23 8.84 9.09 8.45 8.59 0.0M
2021-03-22 8.40 9.35 8.40 8.84 0.0M
2021-03-19 9.22 9.36 9.01 9.12 0.0M
2021-03-18 9.93 9.93 8.96 9.15 0.0M
2021-03-17 9.70 9.71 9.23 9.58 0.0M
2021-03-16 10.03 10.18 9.46 9.57 0.1M
2021-03-15 10.45 10.50 9.68 10.02 0.1M
2021-03-12 9.06 10.00 8.53 9.91 0.0M
2021-03-11 8.89 9.03 8.60 8.93 0.0M
2021-03-10 8.90 9.35 8.53 8.63 0.1M
2021-03-09 8.12 8.93 8.12 8.83 0.1M
2021-03-08 7.68 8.47 7.30 8.22 0.0M
2021-03-05 8.10 8.19 7.42 7.92 0.1M
2021-03-04 8.51 8.59 8.00 8.17 0.0M
2021-03-03 8.69 8.93 8.35 8.36 0.0M
2021-03-02 8.98 9.14 8.61 8.70 0.0M
2021-03-01 8.52 9.28 8.36 9.03 0.0M
2021-02-26 8.60 8.79 8.20 8.36 0.0M
2021-02-25 10.40 10.70 8.56 8.62 0.1M
2021-02-24 8.29 9.60 8.29 9.34 0.0M
2021-02-23 8.74 8.92 7.93 8.54 0.1M
2021-02-22 8.80 9.52 8.30 8.73 0.1M
2021-02-19 8.90 9.20 8.76 8.95 0.0M
2021-02-18 9.20 9.31 8.75 9.08 0.1M
2021-02-17 10.00 10.11 9.12 9.39 0.1M
2021-02-16 10.82 10.94 9.97 10.04 0.1M
2021-02-15 10.90 10.90 10.66 10.87 0.0M
2021-02-12 10.15 10.95 10.03 10.77 0.1M
2021-02-11 10.75 11.14 10.00 10.26 0.1M
2021-02-10 11.20 11.20 10.40 10.75 0.1M
2021-02-09 11.36 11.45 10.70 10.97 0.1M
2021-02-08 11.55 12.00 11.02 11.38 0.2M
2021-02-05 10.10 11.38 9.85 11.05 0.2M
2021-02-04 9.86 10.60 9.61 10.14 0.2M
2021-02-03 9.15 10.35 8.50 10.01 0.6M
2021-02-02 11.67 11.80 9.17 9.62 0.7M
2021-02-01 12.00 13.50 10.51 12.04 0.8M
2021-01-29 14.00 16.16 11.30 11.62 0.8M
2021-01-28 20.50 21.71 10.99 12.43 1.9M
2021-01-27 17.49 23.77 15.77 20.45 2.5M
2021-01-26 16.00 18.25 14.15 15.36 0.8M
2021-01-25 13.40 17.21 13.00 14.83 1.1M
2021-01-22 10.50 11.71 10.01 11.54 0.1M
2021-01-21 10.50 10.79 9.88 10.54 0.1M
2021-01-20 10.40 11.20 10.26 10.59 0.3M
2021-01-19 8.75 10.22 8.55 10.12 0.1M
2021-01-18 8.31 8.63 7.91 8.60 0.1M
2021-01-15 9.00 9.49 7.78 8.15 0.3M
2021-01-14 6.24 7.64 6.07 7.49 0.1M
2021-01-13 6.22 6.48 6.09 6.09 0.0M
2021-01-12 6.43 6.45 6.17 6.24 0.0M
2021-01-11 6.30 6.77 6.11 6.30 0.0M
2021-01-08 5.77 6.21 5.77 6.18 0.0M
2021-01-07 5.60 5.80 5.38 5.80 0.0M
2021-01-06 5.49 5.62 5.38 5.41 0.0M
2021-01-05 5.27 5.51 5.27 5.51 0.0M
2021-01-04 5.40 5.54 5.35 5.42 0.0M