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
2021-12-30 168.67 168.67 168.67 168.67 0.0M
2021-12-29 167.47 172.20 167.47 170.53 0.0M
2021-12-28 172.13 174.13 171.27 171.33 0.0M
2021-12-27 166.93 171.67 164.97 171.67 0.0M
2021-12-23 162.03 164.67 162.03 164.67 0.0M
2021-12-22 160.43 163.40 160.43 163.40 0.0M
2021-12-21 163.30 163.33 159.33 163.13 0.0M
2021-12-20 153.33 154.13 152.67 154.00 0.0M
2021-12-17 160.50 160.50 160.43 160.43 0.0M
2021-12-16 164.63 166.93 158.33 158.33 0.0M
2021-12-15 160.00 161.73 156.70 161.73 0.0M
2021-12-14 161.47 162.23 158.07 158.07 0.0M
2021-12-13 162.67 164.43 162.67 164.33 0.0M
2021-12-10 162.17 162.93 162.17 162.93 0.0M
2021-12-09 161.27 163.03 159.77 159.77 0.0M
2021-12-08 164.47 164.47 164.47 164.47 0.0M
2021-12-07 160.67 166.47 159.70 166.47 0.0M
2021-12-06 158.73 160.47 156.17 160.47 0.0M
2021-12-03 155.37 155.37 150.03 150.67 0.0M
2021-12-01 156.53 159.30 150.47 156.13 0.0M
2021-11-30 158.07 160.17 150.03 154.00 0.0M
2021-11-29 154.77 162.17 154.77 159.23 0.0M
2021-11-26 160.33 160.33 153.37 153.37 0.0M
2021-11-25 160.27 162.17 157.97 161.27 0.0M
2021-11-24 156.67 159.47 155.37 159.47 0.0M
2021-11-23 163.33 163.57 158.13 158.63 0.0M
2021-11-22 164.73 166.13 162.70 165.10 0.0M
2021-11-19 160.57 163.07 159.87 163.00 0.0M
2021-11-18 155.03 157.40 154.80 157.37 0.0M
2021-11-17 155.07 159.13 152.00 159.13 0.0M
2021-11-16 153.30 153.33 153.30 153.30 0.0M
2021-11-15 149.70 149.83 149.70 149.83 0.0M
2021-11-12 150.00 152.27 150.00 152.27 0.0M
2021-11-11 144.80 146.00 140.43 146.00 0.0M
2021-11-10 141.33 143.53 139.83 141.07 0.0M
2021-11-09 146.97 148.57 145.93 146.00 0.0M
2021-11-08 146.87 147.07 144.50 144.50 0.0M
2021-11-05 142.13 145.00 142.13 145.00 0.0M
2021-11-04 144.97 144.97 144.97 144.97 0.0M
2021-11-03 139.70 140.50 138.43 138.43 0.0M
2021-11-02 138.37 141.67 138.37 141.67 0.0M
2021-11-01 138.37 138.37 138.37 138.37 0.0M
2021-10-29 133.30 138.50 131.87 134.57 0.0M
2021-10-28 131.37 133.30 130.67 133.30 0.0M
2021-10-27 127.50 127.50 127.43 127.43 0.0M
2021-10-25 127.37 127.37 127.37 127.37 0.0M
2021-10-22 126.30 128.40 126.30 128.40 0.0M
2021-10-21 123.27 123.70 123.27 123.67 0.0M
2021-10-20 125.20 129.87 125.20 127.07 0.0M
2021-10-19 129.13 130.77 128.00 130.77 0.0M
2021-10-18 126.67 128.33 126.67 128.33 0.0M
2021-10-15 125.83 126.20 123.37 125.00 0.0M
2021-10-14 120.00 127.67 120.00 124.40 0.0M
2021-10-13 115.60 118.97 115.60 118.97 0.0M
2021-10-12 119.67 119.97 119.67 119.97 0.0M
2021-10-11 120.87 120.87 116.67 116.67 0.0M
2021-10-08 123.47 123.47 123.47 123.47 0.0M
2021-10-07 121.57 121.57 118.70 118.70 0.0M
2021-10-06 119.03 119.03 115.33 118.93 0.0M
2021-10-05 117.83 123.33 116.13 122.00 0.0M
2021-10-04 122.93 124.93 115.33 120.00 0.0M
2021-10-01 126.30 126.67 123.33 126.67 0.0M
2021-09-30 129.37 132.73 125.97 126.03 0.0M
2021-09-29 129.10 133.77 129.10 133.77 0.0M
2021-09-28 136.70 137.30 135.17 135.17 0.0M
2021-09-27 141.20 142.83 139.90 140.83 0.0M
2021-09-24 141.40 141.40 141.33 141.33 0.0M
2021-09-23 140.20 140.23 137.53 140.23 0.0M
2021-09-22 141.40 144.47 141.40 142.00 0.0M
2021-09-21 142.07 142.27 139.33 142.27 0.0M
2021-09-20 144.50 151.27 136.37 136.37 0.0M
2021-09-17 142.00 144.30 140.70 140.70 0.0M
2021-09-16 141.70 142.73 141.70 142.73 0.0M
2021-09-15 146.37 146.50 145.37 145.37 0.0M
2021-09-14 144.00 144.07 140.17 143.47 0.0M
2021-09-13 141.37 144.03 139.63 143.47 0.0M
2021-09-10 138.47 141.57 137.33 141.47 0.0M
2021-09-09 133.30 133.30 132.30 133.30 0.0M
2021-09-08 130.83 132.37 130.80 132.37 0.0M
2021-09-07 127.40 127.40 127.40 127.40 0.0M
2021-09-03 123.33 127.07 123.33 125.47 0.0M
2021-09-01 120.67 121.93 120.30 121.93 0.0M
2021-08-30 121.00 123.33 119.63 123.33 0.0M
2021-08-27 117.10 119.90 117.10 119.90 0.0M
2021-08-25 117.23 121.00 116.33 116.33 0.0M
2021-08-24 114.27 114.27 114.27 114.27 0.0M
2021-08-20 110.37 110.70 110.37 110.70 0.0M
2021-08-19 113.20 114.40 110.90 111.93 0.0M
2021-08-18 115.00 115.00 113.33 113.33 0.0M
2021-08-16 117.67 118.33 114.70 118.33 0.0M
2021-08-13 116.23 116.73 113.77 113.80 0.0M
2021-08-12 115.30 119.93 114.37 114.37 0.0M
2021-08-11 118.77 121.43 116.83 116.83 0.0M
2021-08-10 120.67 120.67 119.33 120.33 0.0M
2021-08-09 123.67 124.20 123.07 124.20 0.0M
2021-08-05 120.43 120.43 120.43 120.43 0.0M
2021-08-03 120.80 120.80 120.80 120.80 0.0M
2021-07-30 116.33 116.90 115.07 115.07 0.0M
2021-07-29 118.33 118.33 116.67 116.67 0.0M
2021-07-28 112.67 116.87 112.67 116.80 0.0M
2021-07-27 115.77 116.33 115.47 116.33 0.0M
2021-07-26 117.57 117.57 115.23 116.53 0.0M
2021-07-23 116.93 120.67 116.53 120.67 0.0M
2021-07-22 114.90 118.67 114.90 118.67 0.0M
2021-07-21 116.73 125.00 110.67 118.13 0.0M
2021-07-20 113.33 117.13 113.33 117.10 0.0M
2021-07-19 115.83 117.17 115.83 117.17 0.0M
2021-07-16 115.50 116.50 115.50 116.50 0.0M
2021-07-15 117.27 117.27 117.27 117.27 0.0M
2021-07-13 117.07 119.73 116.20 119.20 0.0M
2021-07-12 117.40 121.00 117.40 121.00 0.0M
2021-07-09 117.90 118.40 117.90 118.40 0.0M
2021-07-08 115.13 115.13 114.23 114.23 0.0M
2021-07-07 116.57 116.57 115.87 115.87 0.0M
2021-07-05 120.13 121.47 117.40 118.70 0.0M
2021-07-02 119.30 122.07 119.07 119.07 0.0M
2021-07-01 119.70 119.70 119.53 119.53 0.0M
2021-06-30 123.33 125.00 122.90 122.90 0.0M
2021-06-29 123.57 123.57 119.53 122.40 0.0M
2021-06-28 122.73 124.53 122.73 124.53 0.0M
2021-06-24 121.17 121.17 121.17 121.17 0.0M
2021-06-21 120.47 120.47 120.47 120.47 0.0M
2021-06-18 123.13 123.13 123.13 123.13 0.0M
2021-06-17 125.03 125.90 125.03 125.90 0.0M
2021-06-16 123.77 123.77 122.00 122.00 0.0M
2021-06-15 125.00 126.00 123.80 123.83 0.0M
2021-06-14 123.43 124.40 123.43 124.40 0.0M
2021-06-11 120.67 120.67 120.67 120.67 0.0M
2021-06-10 120.00 121.40 119.63 121.40 0.0M
2021-06-09 118.23 118.77 116.23 116.23 0.0M
2021-06-08 119.37 119.37 119.37 119.37 0.0M
2021-06-07 122.93 123.33 122.93 123.33 0.0M
2021-06-03 123.77 123.87 123.77 123.87 0.0M
2021-06-02 122.67 122.67 122.27 122.27 0.0M
2021-06-01 121.53 121.53 119.47 119.47 0.0M
2021-05-31 122.00 122.00 119.80 119.80 0.0M
2021-05-28 121.53 121.73 121.53 121.73 0.0M
2021-05-26 116.03 117.37 114.40 117.37 0.0M
2021-05-25 115.93 118.50 115.57 115.60 0.0M
2021-05-24 116.97 116.97 115.33 115.33 0.0M
2021-05-21 118.80 118.80 118.80 118.80 0.0M
2021-05-20 114.00 117.10 114.00 117.10 0.0M
2021-05-19 111.73 115.07 111.47 113.10 0.0M
2021-05-18 111.33 111.33 111.33 111.33 0.0M
2021-05-17 114.43 115.40 112.27 112.27 0.0M
2021-05-14 118.17 118.17 116.57 117.90 0.0M
2021-05-13 114.97 114.97 111.00 112.40 0.0M
2021-05-12 116.40 117.27 112.33 114.03 0.0M
2021-05-11 120.57 121.37 120.57 121.33 0.0M
2021-05-10 127.30 127.83 124.70 126.80 0.0M
2021-05-07 126.03 127.70 126.03 127.70 0.0M
2021-05-04 125.93 125.93 122.70 125.43 0.0M
2021-05-03 127.40 128.07 126.10 128.07 0.0M
2021-04-30 123.33 127.07 123.33 127.07 0.0M
2021-04-29 129.63 129.63 126.37 127.07 0.0M
2021-04-28 126.33 128.67 126.33 128.67 0.0M
2021-04-27 126.60 127.97 126.30 127.97 0.0M
2021-04-26 127.77 127.77 127.77 127.77 0.0M
2021-04-23 123.87 123.87 123.80 123.80 0.0M
2021-04-22 128.37 129.37 126.33 129.37 0.0M
2021-04-19 129.63 129.63 125.93 125.93 0.0M
2021-04-16 125.87 128.20 125.83 128.20 0.0M
2021-04-15 123.97 125.80 123.97 125.37 0.0M
2021-04-14 129.00 129.27 126.97 126.97 0.0M
2021-04-13 127.73 128.67 124.60 124.60 0.0M
2021-04-12 128.00 130.67 125.37 125.83 0.0M
2021-04-09 128.00 128.00 127.47 127.47 0.0M
2021-04-08 129.93 129.93 129.93 129.93 0.0M
2021-04-07 124.43 128.77 122.40 128.77 0.0M
2021-04-06 129.83 129.83 124.10 124.10 0.0M
2021-04-01 126.57 129.43 126.40 129.43 0.0M
2021-03-31 121.47 123.20 121.47 123.20 0.0M
2021-03-30 119.80 120.70 117.83 120.70 0.0M
2021-03-29 117.47 118.50 116.20 116.20 0.0M
2021-03-26 115.00 118.67 114.50 118.67 0.0M
2021-03-25 114.90 114.90 112.17 112.17 0.0M
2021-03-24 113.67 116.00 113.67 115.03 0.0M
2021-03-22 106.20 111.67 106.20 110.00 0.0M
2021-03-19 107.87 108.00 104.93 107.30 0.0M
2021-03-18 110.07 110.07 106.70 106.70 0.0M
2021-03-17 108.03 108.03 108.00 108.00 0.0M
2021-03-16 107.53 112.13 107.53 108.17 0.0M
2021-03-15 106.83 111.67 104.70 108.03 0.0M
2021-03-12 107.27 107.47 106.50 106.53 0.0M
2021-03-11 104.23 107.33 103.43 103.43 0.0M
2021-03-10 107.03 107.83 105.23 105.23 0.0M
2021-03-09 105.87 109.53 104.40 109.53 0.0M
2021-03-08 107.20 108.37 105.00 106.67 0.0M
2021-03-05 108.37 108.77 108.37 108.77 0.0M
2021-03-04 110.00 111.33 103.33 106.67 0.0M
2021-03-03 114.27 116.27 114.27 116.27 0.0M
2021-03-02 115.97 116.80 115.77 116.80 0.0M
2021-03-01 119.00 121.87 119.00 121.87 0.0M
2021-02-26 112.13 112.13 112.13 112.13 0.0M
2021-02-25 114.07 116.03 113.23 116.03 0.0M
2021-02-24 118.67 118.67 118.30 118.30 0.0M
2021-02-23 121.63 122.03 114.90 119.83 0.0M
2021-02-22 118.23 120.73 116.43 116.43 0.0M
2021-02-18 112.40 113.00 112.40 113.00 0.0M
2021-02-17 114.67 114.67 111.70 111.70 0.0M
2021-02-16 116.23 116.93 114.10 116.93 0.0M
2021-02-15 115.13 117.33 114.67 116.63 0.0M
2021-02-12 111.90 113.40 111.90 113.40 0.0M
2021-02-11 110.50 112.00 110.50 112.00 0.0M
2021-02-10 107.27 111.53 107.03 111.53 0.0M
2021-02-09 110.13 113.30 110.13 110.70 0.0M
2021-02-08 109.27 110.23 109.27 110.23 0.0M
2021-02-05 108.27 110.00 106.67 107.67 0.0M
2021-02-04 107.07 107.67 106.67 106.67 0.0M
2021-02-03 109.13 109.13 109.13 109.13 0.0M
2021-02-02 109.60 112.57 108.37 112.23 0.0M
2021-02-01 107.33 109.93 105.60 109.70 0.0M
2021-01-29 106.90 110.27 104.67 104.67 0.0M
2021-01-28 108.67 116.67 106.97 116.67 0.0M
2021-01-27 117.37 117.37 112.90 112.90 0.0M
2021-01-26 119.17 119.33 116.70 116.70 0.0M
2021-01-25 118.33 118.33 115.00 115.00 0.0M
2021-01-22 117.43 118.33 112.63 115.83 0.0M
2021-01-21 119.87 123.03 116.97 120.17 0.0M
2021-01-20 120.20 121.73 113.57 121.73 0.0M
2021-01-19 118.97 121.10 116.77 119.10 0.0M
2021-01-18 111.67 115.00 110.00 115.00 0.0M
2021-01-15 116.03 116.03 111.40 115.00 0.0M
2021-01-14 113.80 116.97 113.77 116.83 0.0M
2021-01-13 115.27 115.27 112.67 112.67 0.0M
2021-01-12 109.63 109.73 109.53 109.73 0.0M
2021-01-11 110.57 110.93 106.77 106.77 0.0M
2021-01-08 105.90 107.53 105.90 106.53 0.0M
2021-01-07 103.00 103.20 102.50 102.50 0.0M
2021-01-06 102.03 103.83 101.17 103.83 0.0M
2021-01-05 103.10 105.17 100.67 102.60 0.0M
2021-01-04 101.30 101.30 100.00 100.00 0.0M