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
2022-12-30 93.17 93.17 93.13 93.13 0.0M
2022-12-29 90.57 93.67 89.97 93.63 0.0M
2022-12-28 89.50 92.57 89.50 92.57 0.0M
2022-12-27 94.13 94.13 91.70 91.70 0.0M
2022-12-23 93.90 93.90 90.93 91.90 0.0M
2022-12-22 95.67 96.33 95.67 96.33 0.0M
2022-12-21 98.50 99.37 97.83 99.37 0.0M
2022-12-20 99.47 99.47 97.50 97.50 0.0M
2022-12-19 98.37 99.00 97.03 99.00 0.0M
2022-12-16 98.97 101.10 98.97 101.10 0.0M
2022-12-15 106.33 106.37 102.33 102.33 0.0M
2022-12-14 108.07 108.07 105.50 105.50 0.0M
2022-12-13 103.13 107.43 103.13 105.90 0.0M
2022-12-09 106.33 106.33 105.77 105.77 0.0M
2022-12-08 102.37 103.97 102.37 103.73 0.0M
2022-12-07 104.93 104.93 104.80 104.87 0.0M
2022-12-06 109.40 109.47 107.10 107.10 0.0M
2022-12-05 106.60 106.63 106.60 106.63 0.0M
2022-12-02 111.47 111.47 109.03 110.33 0.0M
2022-12-01 110.97 113.00 109.33 109.33 0.0M
2022-11-30 104.97 104.97 104.97 104.97 0.0M
2022-11-29 105.43 107.13 104.67 107.13 0.0M
2022-11-28 106.33 108.20 104.00 104.00 0.0M
2022-11-25 108.67 109.33 106.67 106.67 0.0M
2022-11-24 105.57 108.30 105.57 108.30 0.0M
2022-11-23 106.67 109.23 104.00 104.67 0.0M
2022-11-22 104.03 107.73 104.03 107.73 0.0M
2022-11-21 105.00 106.67 102.67 102.67 0.0M
2022-11-18 103.43 106.73 101.50 106.73 0.0M
2022-11-17 104.73 104.73 104.43 104.43 0.0M
2022-11-16 108.67 108.67 105.67 105.67 0.0M
2022-11-15 106.77 106.77 106.73 106.73 0.0M
2022-11-14 103.37 105.13 103.37 105.13 0.0M
2022-11-11 101.27 103.80 100.57 103.33 0.0M
2022-11-10 89.30 97.00 87.33 96.63 0.0M
2022-11-09 92.87 94.10 92.83 94.10 0.0M
2022-11-08 94.53 95.27 94.53 95.27 0.0M
2022-11-07 90.60 90.60 89.30 89.70 0.0M
2022-11-04 88.70 90.00 88.70 90.00 0.0M
2022-11-02 90.03 90.03 88.33 88.33 0.0M
2022-11-01 91.13 93.40 91.13 93.40 0.0M
2022-10-31 90.53 90.53 90.10 90.10 0.0M
2022-10-26 90.33 90.33 90.33 90.33 0.0M
2022-10-25 89.67 90.00 89.67 90.00 0.0M
2022-10-24 89.90 90.00 89.43 90.00 0.0M
2022-10-21 88.63 89.83 88.63 89.70 0.0M
2022-10-20 83.77 84.53 83.77 84.40 0.0M
2022-10-19 86.13 86.13 84.90 84.90 0.0M
2022-10-18 85.47 85.47 83.33 83.33 0.0M
2022-10-17 84.97 85.03 84.97 85.03 0.0M
2022-10-14 84.97 84.97 84.10 84.10 0.0M
2022-10-13 81.93 81.97 81.93 81.97 0.0M
2022-10-12 83.20 83.27 83.10 83.10 0.0M
2022-10-11 87.63 87.63 85.47 85.47 0.0M
2022-10-10 91.47 91.47 90.37 90.37 0.0M
2022-10-07 90.30 91.73 90.30 91.73 0.0M
2022-10-06 90.07 93.33 89.33 93.33 0.0M
2022-10-05 88.60 88.67 86.00 88.67 0.0M
2022-10-04 90.33 92.93 90.33 92.93 0.0M
2022-10-03 88.33 88.33 88.33 88.33 0.0M
2022-09-30 85.23 85.27 83.33 83.33 0.0M
2022-09-29 87.63 87.63 87.63 87.63 0.0M
2022-09-28 89.40 89.90 89.40 89.90 0.0M
2022-09-27 92.67 92.67 92.67 92.67 0.0M
2022-09-26 93.33 93.33 93.33 93.33 0.0M
2022-09-22 96.00 96.00 96.00 96.00 0.0M
2022-09-20 95.97 95.97 95.97 95.97 0.0M
2022-09-19 96.50 96.50 96.07 96.07 0.0M
2022-09-16 97.30 98.00 94.47 95.63 0.0M
2022-09-14 99.00 102.37 99.00 100.00 0.0M
2022-09-13 98.70 100.33 98.70 100.33 0.0M
2022-09-12 99.30 101.57 99.30 101.57 0.0M
2022-09-09 102.00 102.00 102.00 102.00 0.0M
2022-09-08 100.13 100.13 100.13 100.13 0.0M
2022-09-07 98.13 100.00 97.33 98.33 0.0M
2022-09-06 102.40 102.40 100.03 101.43 0.0M
2022-09-05 102.00 102.00 102.00 102.00 0.0M
2022-09-02 102.57 103.33 102.00 102.00 0.0M
2022-09-01 103.53 103.53 101.00 101.00 0.0M
2022-08-31 104.03 104.03 104.03 104.03 0.0M
2022-08-30 105.03 105.03 104.67 104.67 0.0M
2022-08-29 106.10 106.67 105.03 105.03 0.0M
2022-08-26 108.80 111.67 108.80 110.07 0.0M
2022-08-25 111.67 111.67 111.67 111.67 0.0M
2022-08-24 109.97 111.73 109.97 111.20 0.0M
2022-08-22 111.70 111.93 111.70 111.93 0.0M
2022-08-19 113.10 113.17 113.10 113.17 0.0M
2022-08-18 110.27 110.27 110.27 110.27 0.0M
2022-08-17 108.87 111.00 108.87 111.00 0.0M
2022-08-16 112.73 113.53 112.47 113.53 0.0M
2022-08-15 115.67 120.00 113.33 113.33 0.0M
2022-08-12 113.63 115.07 113.63 115.07 0.0M
2022-08-11 110.33 111.67 108.07 111.67 0.0M
2022-08-10 109.63 109.97 109.63 109.97 0.0M
2022-08-09 110.97 110.97 109.03 109.03 0.0M
2022-08-08 118.43 118.43 110.00 113.00 0.0M
2022-08-05 120.57 121.27 117.83 119.83 0.0M
2022-08-04 115.03 116.13 114.33 116.13 0.0M
2022-08-03 114.33 115.50 110.67 114.17 0.0M
2022-08-02 114.70 114.77 112.67 112.67 0.0M
2022-08-01 116.27 119.33 115.00 118.77 0.0M
2022-07-29 113.23 116.30 113.23 114.67 0.0M
2022-07-28 112.57 112.57 112.57 112.57 0.0M
2022-07-27 109.30 110.33 109.30 110.33 0.0M
2022-07-26 107.97 110.63 107.97 110.63 0.0M
2022-07-25 109.87 111.40 105.70 105.70 0.0M
2022-07-22 109.63 109.63 108.00 108.00 0.0M
2022-07-21 106.33 107.87 106.23 107.87 0.0M
2022-07-20 107.07 107.07 107.07 107.07 0.0M
2022-07-19 103.17 103.17 103.03 103.03 0.0M
2022-07-18 104.27 104.27 104.27 104.27 0.0M
2022-07-14 103.97 103.97 103.97 103.97 0.0M
2022-07-13 101.00 101.00 101.00 101.00 0.0M
2022-07-12 101.67 101.67 100.03 101.67 0.0M
2022-07-11 105.83 105.83 103.43 103.43 0.0M
2022-07-08 106.60 106.67 103.33 106.67 0.0M
2022-07-07 104.67 104.67 104.67 104.67 0.0M
2022-07-05 99.00 100.87 99.00 100.83 0.0M
2022-07-04 99.33 99.33 97.00 97.67 0.0M
2022-07-01 99.87 99.87 99.87 99.87 0.0M
2022-06-30 104.43 104.60 104.43 104.60 0.0M
2022-06-29 107.70 107.70 106.67 106.67 0.0M
2022-06-28 111.07 111.07 108.20 108.20 0.0M
2022-06-27 114.60 114.60 106.53 112.17 0.0M
2022-06-24 107.10 111.73 105.83 105.83 0.0M
2022-06-23 107.70 109.93 106.33 106.37 0.0M
2022-06-22 104.77 107.27 98.33 107.27 0.0M
2022-06-21 110.53 113.33 110.53 112.77 0.0M
2022-06-20 107.93 109.57 107.93 109.57 0.0M
2022-06-17 114.03 114.03 112.20 113.83 0.0M
2022-06-16 119.07 119.07 118.13 118.33 0.0M
2022-06-15 121.43 122.67 121.43 122.67 0.0M
2022-06-14 121.67 122.53 120.37 120.37 0.0M
2022-06-13 125.30 125.30 119.97 123.00 0.0M
2022-06-10 129.33 130.00 128.17 128.97 0.0M
2022-06-09 135.33 135.33 133.43 133.43 0.0M
2022-06-08 139.77 139.77 138.30 138.70 0.0M
2022-06-07 138.40 141.27 138.40 141.27 0.0M
2022-06-06 145.70 146.53 145.70 146.53 0.0M
2022-06-03 144.13 145.60 141.63 143.33 0.0M
2022-06-01 141.70 141.73 141.60 141.73 0.0M
2022-05-31 144.33 144.33 142.47 142.47 0.0M
2022-05-30 146.93 148.37 146.67 147.43 0.0M
2022-05-27 145.67 149.47 145.67 149.47 0.0M
2022-05-26 142.60 142.60 142.60 142.60 0.0M
2022-05-25 145.50 145.50 145.00 145.00 0.0M
2022-05-23 145.40 145.40 142.53 142.53 0.0M
2022-05-18 147.53 147.53 142.33 145.67 0.0M
2022-05-16 143.60 143.60 143.60 143.60 0.0M
2022-05-12 130.00 135.00 130.00 135.00 0.0M
2022-05-11 135.10 135.10 132.33 132.33 0.0M
2022-05-10 128.57 128.57 126.37 126.37 0.0M
2022-05-09 130.20 132.27 128.07 129.10 0.0M
2022-05-05 134.47 139.37 134.47 139.37 0.0M
2022-05-03 134.90 135.90 134.90 135.90 0.0M
2022-04-29 137.07 137.07 137.07 137.07 0.0M
2022-04-28 132.97 135.33 132.97 135.33 0.0M
2022-04-27 136.33 136.33 136.33 136.33 0.0M
2022-04-26 137.23 139.40 134.07 139.40 0.0M
2022-04-25 135.43 135.43 135.43 135.43 0.0M
2022-04-22 131.30 133.93 131.30 133.93 0.0M
2022-04-21 137.03 137.03 133.73 134.00 0.0M
2022-04-20 133.33 134.20 129.83 132.70 0.0M
2022-04-19 135.17 135.17 133.33 133.33 0.0M
2022-04-14 138.43 138.47 138.43 138.47 0.0M
2022-04-13 138.30 138.30 138.30 138.30 0.0M
2022-04-12 130.30 130.30 130.30 130.30 0.0M
2022-04-11 136.00 136.00 133.37 133.37 0.0M
2022-04-08 136.67 136.67 134.60 136.00 0.0M
2022-04-07 136.67 138.33 136.67 136.67 0.0M
2022-04-06 144.03 145.87 140.00 142.33 0.0M
2022-04-04 148.97 149.03 148.97 149.03 0.0M
2022-04-01 153.33 153.33 150.37 150.37 0.0M
2022-03-31 157.10 157.10 157.10 157.10 0.0M
2022-03-29 155.10 155.10 155.10 155.10 0.0M
2022-03-28 154.60 156.67 154.60 156.67 0.0M
2022-03-25 159.50 159.50 159.50 159.50 0.0M
2022-03-24 159.00 159.60 159.00 159.53 0.0M
2022-03-23 156.67 156.67 154.33 154.33 0.0M
2022-03-22 151.40 151.40 151.40 151.40 0.0M
2022-03-21 144.33 152.47 144.33 152.47 0.0M
2022-03-18 149.30 149.30 145.97 148.80 0.0M
2022-03-17 145.70 145.70 145.70 145.70 0.0M
2022-03-16 140.40 140.70 140.40 140.70 0.0M
2022-03-15 138.03 139.27 135.47 139.27 0.0M
2022-03-14 138.33 140.07 138.33 140.07 0.0M
2022-03-10 141.93 142.17 138.23 138.23 0.0M
2022-03-09 137.30 138.33 136.67 138.33 0.0M
2022-03-08 138.30 139.00 138.30 139.00 0.0M
2022-03-07 140.13 140.13 137.13 137.13 0.0M
2022-03-04 143.33 143.33 140.57 142.83 0.0M
2022-03-03 148.83 148.83 148.83 148.83 0.0M
2022-03-02 144.80 146.67 143.77 146.67 0.0M
2022-03-01 151.40 151.40 151.40 151.40 0.0M
2022-02-28 142.60 145.47 142.30 145.47 0.0M
2022-02-25 144.73 149.60 144.17 144.17 0.0M
2022-02-24 136.17 137.53 132.80 137.53 0.0M
2022-02-23 138.03 138.03 138.03 138.03 0.0M
2022-02-22 133.07 138.60 131.70 138.60 0.0M
2022-02-21 139.53 141.67 139.53 140.47 0.0M
2022-02-18 145.30 145.37 145.30 145.37 0.0M
2022-02-17 150.80 152.13 146.50 146.50 0.0M
2022-02-16 149.57 149.83 149.57 149.83 0.0M
2022-02-15 144.33 145.90 144.33 145.90 0.0M
2022-02-14 142.40 143.97 139.20 143.97 0.0M
2022-02-11 144.50 152.17 142.53 143.67 0.0M
2022-02-10 145.47 145.47 145.47 145.47 0.0M
2022-02-09 143.17 143.63 143.17 143.63 0.0M
2022-02-08 143.50 143.50 140.33 142.80 0.0M
2022-02-07 141.33 143.20 141.33 143.20 0.0M
2022-02-04 142.53 142.53 140.20 140.20 0.0M
2022-02-03 143.17 144.17 138.67 138.67 0.0M
2022-02-02 145.00 148.03 145.00 146.67 0.0M
2022-02-01 144.17 145.60 142.63 145.00 0.0M
2022-01-31 143.27 143.67 143.27 143.67 0.0M
2022-01-28 137.97 140.00 133.67 133.67 0.0M
2022-01-27 140.50 144.97 136.43 140.20 0.0M
2022-01-26 144.47 148.33 144.47 148.33 0.0M
2022-01-25 150.50 150.50 146.50 147.63 0.0M
2022-01-24 149.97 151.63 147.67 150.03 0.0M
2022-01-21 153.50 154.97 147.67 147.67 0.0M
2022-01-20 158.80 161.77 157.27 157.27 0.0M
2022-01-19 160.03 163.33 160.00 160.00 0.0M
2022-01-18 168.20 170.00 167.00 167.00 0.0M
2022-01-17 170.00 170.00 167.20 167.20 0.0M
2022-01-14 168.07 168.13 165.63 168.13 0.0M
2022-01-13 166.10 170.67 165.97 170.67 0.0M
2022-01-12 163.30 165.47 163.30 165.37 0.0M
2022-01-11 158.60 163.30 158.43 163.30 0.0M
2022-01-10 163.97 172.27 158.33 161.00 0.0M
2022-01-07 163.53 169.07 163.53 169.07 0.0M
2022-01-06 164.63 171.40 164.63 167.33 0.0M
2022-01-05 173.07 174.67 169.13 169.13 0.0M
2022-01-04 175.67 175.93 170.40 171.53 0.0M
2022-01-03 167.27 171.13 164.33 171.13 0.0M