东京电子

8035
🏛️ 德国 →
151.30
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
2025-09-29 150.90 152.90 150.60 151.30 0.0M
2025-09-26 150.05 152.60 150.05 152.45 0.0M
2025-09-25 158.25 159.50 154.00 158.00 0.0M
2025-09-24 155.15 159.35 148.05 148.05 0.0M
2025-09-23 153.15 155.50 152.20 153.20 0.0M
2025-09-22 153.25 153.60 151.10 153.25 0.0M
2025-09-19 147.50 148.25 145.45 146.95 0.0M
2025-09-18 145.05 151.90 145.05 151.90 0.0M
2025-09-17 138.50 141.25 138.50 141.20 0.0M
2025-09-16 133.70 135.10 131.60 135.00 0.0M
2025-09-15 132.20 132.60 130.85 132.40 0.0M
2025-09-12 130.65 133.60 129.50 130.00 0.0M
2025-09-11 124.15 128.00 124.15 126.90 0.0M
2025-09-10 123.30 124.90 123.00 124.90 0.0M
2025-09-09 121.90 124.95 121.05 124.95 0.0M
2025-09-08 119.65 120.80 119.65 120.80 0.0M
2025-09-05 117.50 118.05 115.55 117.20 0.0M
2025-09-04 116.00 116.65 115.15 115.15 0.0M
2025-09-03 116.10 116.25 115.05 116.25 0.0M
2025-09-02 118.30 119.55 115.80 115.80 0.0M
2025-09-01 118.00 120.00 118.00 118.30 0.0M
2025-08-29 120.80 121.00 118.15 119.85 0.0M
2025-08-28 119.85 124.05 119.85 124.05 0.0M
2025-08-27 119.10 120.45 119.10 120.45 0.0M
2025-08-26 116.60 120.30 116.60 118.70 0.0M
2025-08-25 117.60 118.45 116.55 117.00 0.0M
2025-08-22 117.55 118.65 114.45 118.45 0.0M
2025-08-21 119.85 119.85 118.10 118.95 0.0M
2025-08-20 122.15 122.75 120.75 121.65 0.0M
2025-08-19 124.00 124.30 124.00 124.15 0.0M
2025-08-18 123.00 124.65 122.55 124.60 0.0M
2025-08-15 124.30 126.35 123.05 123.05 0.0M
2025-08-14 123.10 126.25 123.10 123.10 0.0M
2025-08-13 126.30 126.50 125.95 125.95 0.0M
2025-08-12 126.45 127.30 124.65 127.30 0.0M
2025-08-11 125.80 127.00 125.05 127.00 0.0M
2025-08-08 124.95 125.45 123.00 125.45 0.0M
2025-08-07 122.50 124.90 120.95 120.95 0.0M
2025-08-06 127.25 127.40 121.05 124.80 0.0M
2025-08-05 131.90 132.35 130.05 130.05 0.0M
2025-08-04 132.90 136.00 130.95 134.20 0.0M
2025-08-01 131.00 131.15 125.65 128.70 0.0M
2025-07-31 158.10 158.10 135.15 139.05 0.0M
2025-07-30 157.00 158.90 157.00 158.90 0.0M
2025-07-29 157.25 158.50 157.05 158.50 0.0M
2025-07-28 158.95 158.95 157.05 157.45 0.0M
2025-07-25 160.55 162.45 160.10 162.45 0.0M
2025-07-24 161.95 164.10 160.70 162.05 0.0M
2025-07-23 161.30 163.65 159.55 163.65 0.0M
2025-07-22 160.45 160.45 157.30 159.40 0.0M
2025-07-21 163.05 163.05 160.90 161.95 0.0M
2025-07-18 161.05 161.05 159.95 160.95 0.0M
2025-07-17 160.00 162.15 159.20 160.05 0.0M
2025-07-16 162.05 164.10 160.25 161.70 0.0M
2025-07-15 158.25 159.60 156.40 159.60 0.0M
2025-07-14 153.95 153.95 152.20 152.70 0.0M
2025-07-11 157.15 157.55 155.30 155.30 0.0M
2025-07-10 157.60 158.10 156.50 158.10 0.0M
2025-07-09 159.30 160.65 158.20 160.65 0.0M
2025-07-08 159.05 161.30 159.05 161.05 0.0M
2025-07-07 160.25 161.95 158.40 160.75 0.0M
2025-07-04 160.55 160.55 157.70 159.00 0.0M
2025-07-03 160.45 160.85 158.80 160.85 0.0M
2025-07-02 156.95 158.25 155.55 155.80 0.0M
2025-07-01 160.85 161.15 158.90 159.90 0.0M
2025-06-30 165.20 165.20 162.95 163.95 0.0M
2025-06-27 162.70 165.45 161.55 165.10 0.0M
2025-06-26 154.85 157.50 154.65 156.90 0.0M
2025-06-25 150.05 151.15 148.20 151.15 0.0M
2025-06-24 144.70 147.50 144.20 147.45 0.0M
2025-06-23 140.45 141.55 138.55 140.05 0.0M
2025-06-20 144.35 144.35 141.15 141.15 0.0M
2025-06-19 144.55 145.05 143.45 143.45 0.0M
2025-06-18 147.70 148.90 146.55 148.50 0.0M
2025-06-16 145.20 145.40 145.20 145.35 0.0M
2025-06-13 141.75 145.10 141.75 142.40 0.0M
2025-06-12 149.10 151.40 149.05 149.50 0.0M
2025-06-11 149.95 151.30 148.80 151.00 0.0M
2025-06-10 145.50 145.50 142.85 144.75 0.0M
2025-06-09 145.60 146.80 144.00 146.40 0.0M
2025-06-06 142.25 145.45 141.85 143.35 0.0M
2025-06-05 141.85 143.90 141.70 141.70 0.0M
2025-06-04 136.85 138.15 135.55 138.15 0.0M
2025-06-03 138.50 138.85 137.15 137.15 0.0M
2025-06-02 140.10 141.50 137.55 139.50 0.0M
2025-05-30 143.40 143.40 138.75 138.75 0.0M
2025-05-29 144.45 145.50 144.45 145.25 0.0M
2025-05-28 142.90 142.90 142.90 142.90 0.0M
2025-05-27 143.45 143.45 141.90 141.90 0.0M
2025-05-26 142.65 144.70 141.55 144.70 0.0M
2025-05-23 141.25 141.30 137.15 137.15 0.0M
2025-05-22 140.85 141.40 139.55 141.40 0.0M
2025-05-21 143.80 143.80 141.05 142.65 0.0M
2025-05-20 143.90 144.95 142.40 142.45 0.0M
2025-05-19 142.70 142.70 139.05 142.55 0.0M
2025-05-16 145.50 147.35 143.65 147.35 0.0M
2025-05-15 148.40 148.70 146.25 148.15 0.0M
2025-05-14 148.65 148.65 146.80 147.05 0.0M
2025-05-13 144.90 147.05 144.60 146.95 0.0M
2025-05-12 140.70 144.25 139.80 144.20 0.0M
2025-05-09 138.00 140.00 138.00 140.00 0.0M
2025-05-08 136.35 137.95 136.35 137.95 0.0M
2025-05-07 135.45 137.10 134.75 135.40 0.0M
2025-05-06 131.65 133.95 131.65 133.95 0.0M
2025-05-05 132.85 133.95 131.45 131.45 0.0M
2025-05-02 128.95 131.50 128.75 131.30 0.0M
2025-04-30 131.30 136.00 129.05 129.05 0.0M
2025-04-29 131.95 133.80 131.95 132.35 0.0M
2025-04-28 128.15 132.50 128.15 131.45 0.0M
2025-04-25 130.75 132.75 130.50 132.45 0.0M
2025-04-24 124.65 128.85 124.65 128.85 0.0M
2025-04-23 120.60 123.25 120.60 123.25 0.0M
2025-04-22 119.55 120.45 118.50 120.45 0.0M
2025-04-17 121.55 123.10 121.00 123.00 0.0M
2025-04-16 122.20 122.20 120.25 121.85 0.0M
2025-04-15 123.15 125.25 123.15 125.25 0.0M
2025-04-14 124.80 125.85 122.00 125.85 0.0M
2025-04-11 122.00 122.00 116.05 119.80 0.0M
2025-04-10 122.00 122.00 113.95 114.00 0.0M
2025-04-09 109.80 125.00 108.35 125.00 0.0M
2025-04-08 114.05 118.05 114.00 114.00 0.0M
2025-04-07 109.00 113.00 104.00 113.00 0.0M
2025-04-04 117.55 117.55 110.55 112.50 0.0M
2025-04-03 123.45 123.45 119.00 121.85 0.0M
2025-04-02 128.70 128.70 125.95 127.55 0.0M
2025-04-01 124.70 126.25 124.30 125.90 0.0M
2025-03-31 125.65 125.65 121.65 124.50 0.0M
2025-03-28 132.70 132.70 128.60 129.90 0.0M
2025-03-27 135.70 137.60 135.55 136.10 0.0M
2025-03-26 139.10 139.10 138.50 138.50 0.0M
2025-03-25 136.60 137.95 136.50 137.95 0.0M
2025-03-24 136.40 138.60 136.35 138.50 0.0M
2025-03-21 135.55 138.45 135.55 138.20 0.0M
2025-03-20 133.90 137.05 133.90 135.45 0.0M
2025-03-19 134.45 136.65 133.40 135.80 0.0M
2025-03-18 137.35 137.35 133.50 133.65 0.0M
2025-03-17 133.00 138.00 133.00 138.00 0.0M
2025-03-14 132.65 136.20 130.10 136.20 0.0M
2025-03-13 131.80 133.30 130.00 132.05 0.0M
2025-03-12 130.55 135.00 129.20 133.50 0.0M
2025-03-11 133.95 133.95 127.00 129.00 0.0M
2025-03-10 134.15 134.15 131.50 132.95 0.0M
2025-03-07 132.30 132.55 128.00 130.70 0.0M
2025-03-06 134.50 137.00 133.00 134.40 0.0M
2025-03-05 138.05 139.55 134.90 137.95 0.0M
2025-03-04 142.65 144.45 138.95 141.05 0.0M
2025-03-03 143.35 143.35 138.90 138.90 0.0M
2025-02-28 144.10 144.10 139.80 142.00 0.0M
2025-02-27 148.00 148.00 148.00 148.00 0.0M
2025-02-26 147.10 148.05 145.35 147.70 0.0M
2025-02-25 152.25 155.40 150.35 152.25 0.0M
2025-02-24 161.05 161.05 157.60 157.60 0.0M
2025-02-21 160.25 161.20 160.25 160.75 0.0M
2025-02-20 159.10 160.45 156.00 158.75 0.0M
2025-02-19 162.40 163.00 162.00 163.00 0.0M
2025-02-18 155.75 157.95 155.75 157.90 0.0M
2025-02-17 154.25 156.70 153.50 156.10 0.0M
2025-02-14 156.50 156.50 154.00 154.00 0.0M
2025-02-13 156.80 159.50 156.80 158.35 0.0M
2025-02-12 162.75 162.75 159.25 160.90 0.0M
2025-02-11 164.60 164.65 162.20 162.45 0.0M
2025-02-10 162.05 164.80 161.65 162.50 0.0M
2025-02-07 160.00 163.75 160.00 163.75 0.0M
2025-02-06 166.05 173.00 166.05 171.60 0.0M
2025-02-05 164.40 164.45 164.40 164.45 0.0M
2025-02-04 165.35 165.35 162.45 164.60 0.0M
2025-02-03 162.60 163.45 161.05 161.05 0.0M
2025-01-31 162.70 166.70 161.95 164.60 0.0M
2025-01-30 156.40 158.50 156.40 158.50 0.0M
2025-01-29 153.75 156.00 153.30 153.30 0.0M
2025-01-28 150.90 153.10 148.85 153.10 0.0M
2025-01-27 157.70 157.70 148.00 154.35 0.0M
2025-01-24 165.75 168.75 165.45 168.50 0.0M
2025-01-23 168.35 170.00 164.50 169.55 0.0M
2025-01-22 167.45 171.05 167.15 168.60 0.0M
2025-01-21 166.45 168.95 166.45 168.70 0.0M
2025-01-20 163.95 165.90 163.10 165.85 0.0M
2025-01-17 167.85 168.80 164.95 168.80 0.0M
2025-01-16 168.00 169.10 164.55 169.10 0.0M
2025-01-15 159.90 160.15 157.05 159.40 0.0M
2025-01-14 161.40 161.65 160.05 161.45 0.0M
2025-01-13 169.50 169.50 160.05 163.75 0.0M
2025-01-10 166.60 169.35 166.15 167.25 0.0M
2025-01-09 166.15 169.20 164.85 169.15 0.0M
2025-01-08 166.90 168.95 164.85 167.55 0.0M
2025-01-07 168.70 170.00 162.00 162.00 0.0M
2025-01-06 150.30 152.50 150.25 151.70 0.0M
2025-01-03 149.15 149.90 149.00 149.90 0.0M
2025-01-02 147.95 150.70 146.80 148.80 0.0M