凯捷

CAPP
🏛️ 德国 →
121.50
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
2021-12-30 215.80 216.50 215.50 216.50 0.0M
2021-12-29 216.00 217.80 214.00 214.00 0.0M
2021-12-28 215.60 218.60 215.60 216.80 0.0M
2021-12-27 213.80 215.30 212.20 215.30 0.0M
2021-12-23 212.60 214.50 212.40 214.00 0.0M
2021-12-22 208.60 211.40 207.50 211.40 0.0M
2021-12-21 206.50 206.50 203.70 204.60 0.0M
2021-12-20 204.90 205.00 200.50 205.00 0.0M
2021-12-17 208.20 208.20 202.80 205.10 0.0M
2021-12-16 206.50 210.50 205.40 207.80 0.0M
2021-12-15 203.40 204.20 203.40 203.40 0.0M
2021-12-14 205.00 205.00 200.80 202.00 0.0M
2021-12-13 207.20 208.40 204.60 204.90 0.0M
2021-12-10 205.50 206.90 205.50 206.50 0.0M
2021-12-09 207.30 209.70 207.30 208.20 0.0M
2021-12-08 208.00 208.60 205.10 206.10 0.0M
2021-12-07 204.40 206.80 204.40 206.80 0.0M
2021-12-06 202.00 202.00 199.55 201.00 0.0M
2021-12-03 206.70 206.70 200.50 201.30 0.0M
2021-12-02 205.10 206.20 201.40 205.30 0.0M
2021-12-01 205.70 210.00 204.40 204.90 0.0M
2021-11-30 200.80 205.50 198.65 204.40 0.0M
2021-11-29 203.40 203.50 202.00 202.60 0.0M
2021-11-26 203.50 203.50 199.80 200.90 0.0M
2021-11-25 204.20 206.50 204.20 205.90 0.0M
2021-11-24 205.90 206.00 200.00 203.50 0.0M
2021-11-23 213.10 213.20 202.90 204.70 0.0M
2021-11-22 216.60 218.40 211.20 213.50 0.0M
2021-11-19 215.00 218.70 214.40 215.90 0.0M
2021-11-18 216.20 216.20 214.30 215.50 0.0M
2021-11-17 214.30 215.90 214.30 215.20 0.0M
2021-11-16 215.10 215.50 213.70 214.70 0.0M
2021-11-15 213.00 214.50 213.00 214.40 0.0M
2021-11-12 210.40 213.30 209.70 213.30 0.0M
2021-11-11 207.90 212.80 207.50 212.80 0.0M
2021-11-10 212.20 212.20 207.90 207.90 0.0M
2021-11-09 211.40 213.90 211.40 212.40 0.0M
2021-11-08 211.40 212.50 210.10 211.60 0.0M
2021-11-05 210.80 213.20 210.30 210.60 0.0M
2021-11-04 210.20 211.30 209.10 211.00 0.0M
2021-11-03 207.90 210.80 207.40 210.70 0.0M
2021-11-02 203.50 208.70 202.90 207.70 0.0M
2021-11-01 201.80 205.40 201.60 204.00 0.0M
2021-10-29 197.80 201.60 197.80 201.60 0.0M
2021-10-28 187.90 200.10 187.90 199.00 0.0M
2021-10-27 190.00 190.00 186.95 188.15 0.0M
2021-10-26 188.45 189.30 188.35 189.05 0.0M
2021-10-25 188.80 188.95 186.50 187.85 0.0M
2021-10-22 185.00 189.00 185.00 189.00 0.0M
2021-10-21 184.00 184.90 183.15 184.90 0.0M
2021-10-20 187.90 187.90 185.30 185.30 0.0M
2021-10-19 186.00 189.35 186.00 189.35 0.0M
2021-10-18 188.30 188.30 185.10 186.50 0.0M
2021-10-15 188.40 188.45 186.75 188.40 0.0M
2021-10-14 184.80 187.85 183.05 187.50 0.0M
2021-10-13 177.45 184.15 176.50 184.15 0.0M
2021-10-12 172.90 175.95 172.90 175.55 0.0M
2021-10-11 175.05 175.10 172.65 175.10 0.0M
2021-10-08 178.75 179.15 175.85 176.25 0.0M
2021-10-07 177.40 179.45 176.55 179.45 0.0M
2021-10-06 175.70 176.35 172.55 176.35 0.0M
2021-10-05 177.10 177.10 175.75 175.75 0.0M
2021-10-04 179.20 179.20 172.25 175.40 0.0M
2021-10-01 177.70 179.10 176.25 179.10 0.0M
2021-09-30 183.40 185.05 178.35 178.45 0.0M
2021-09-29 180.75 183.30 180.75 181.15 0.0M
2021-09-28 191.25 191.25 179.35 180.00 0.0M
2021-09-27 194.05 194.05 191.00 192.00 0.0M
2021-09-24 194.60 194.95 192.10 193.00 0.0M
2021-09-23 195.30 197.70 195.30 196.80 0.0M
2021-09-22 195.05 195.55 191.90 192.90 0.0M
2021-09-21 190.40 193.75 190.40 193.75 0.0M
2021-09-20 191.35 191.35 187.50 187.55 0.0M
2021-09-17 196.15 197.20 192.30 192.55 0.0M
2021-09-16 191.75 195.05 191.55 195.05 0.0M
2021-09-15 192.70 192.70 190.00 190.00 0.0M
2021-09-14 189.40 190.35 189.40 190.35 0.0M
2021-09-13 190.70 190.70 188.55 188.55 0.0M
2021-09-10 190.00 191.25 189.90 189.90 0.0M
2021-09-09 189.90 190.30 189.45 189.95 0.0M
2021-09-08 192.10 192.10 189.50 190.35 0.0M
2021-09-07 191.80 193.00 191.80 193.00 0.0M
2021-09-06 192.30 192.30 191.35 191.35 0.0M
2021-09-03 190.65 190.70 189.10 190.30 0.0M
2021-09-02 191.10 192.70 191.10 192.70 0.0M
2021-09-01 191.65 191.85 190.75 191.85 0.0M
2021-08-31 190.85 191.25 189.80 190.35 0.0M
2021-08-30 192.00 192.00 190.60 190.60 0.0M
2021-08-27 190.60 191.00 190.60 191.00 0.0M
2021-08-25 190.70 191.00 189.85 189.90 0.0M
2021-08-24 190.95 190.95 189.75 190.30 0.0M
2021-08-23 190.20 191.00 190.20 190.45 0.0M
2021-08-20 189.40 190.00 189.10 189.95 0.0M
2021-08-19 188.80 189.10 185.00 187.95 0.0M
2021-08-18 190.80 190.80 190.35 190.45 0.0M
2021-08-17 189.80 190.85 189.80 189.90 0.0M
2021-08-16 189.95 191.25 189.95 191.05 0.0M
2021-08-13 190.65 190.90 190.65 190.90 0.0M
2021-08-12 189.20 189.90 189.20 189.70 0.0M
2021-08-11 189.20 189.75 189.10 189.75 0.0M
2021-08-10 191.10 191.50 190.90 191.35 0.0M
2021-08-09 189.25 190.55 189.25 190.50 0.0M
2021-08-06 189.45 190.20 188.40 189.80 0.0M
2021-08-05 190.95 191.40 189.45 189.45 0.0M
2021-08-04 189.45 191.50 189.45 191.00 0.0M
2021-08-03 185.20 188.85 185.20 188.10 0.0M
2021-08-02 182.85 185.75 181.80 185.75 0.0M
2021-07-30 180.45 182.10 180.45 182.10 0.0M
2021-07-29 180.25 182.40 180.25 182.00 0.0M
2021-07-28 173.50 178.95 173.00 177.65 0.0M
2021-07-27 172.25 172.25 170.85 171.00 0.0M
2021-07-26 171.80 173.35 171.65 172.75 0.0M
2021-07-23 171.15 172.15 171.15 172.05 0.0M
2021-07-22 168.80 170.40 168.80 170.40 0.0M
2021-07-21 167.85 168.85 167.35 167.35 0.0M
2021-07-20 166.30 167.00 165.70 167.00 0.0M
2021-07-19 165.00 165.00 163.40 164.00 0.0M
2021-07-16 167.50 167.55 166.50 166.80 0.0M
2021-07-15 168.70 168.70 167.00 167.25 0.0M
2021-07-14 168.35 168.70 166.95 168.60 0.0M
2021-07-13 168.00 169.70 167.80 169.20 0.0M
2021-07-12 166.85 168.90 166.20 168.90 0.0M
2021-07-09 166.00 167.85 166.00 167.25 0.0M
2021-07-08 164.85 165.35 163.05 165.35 0.0M
2021-07-07 165.00 166.20 165.00 166.20 0.0M
2021-07-06 165.85 165.85 164.00 164.25 0.0M
2021-07-05 164.25 165.15 163.95 165.15 0.0M
2021-07-02 164.60 164.85 164.60 164.70 0.0M
2021-07-01 162.85 164.00 160.80 164.00 0.0M
2021-06-30 162.05 162.80 162.05 162.80 0.0M
2021-06-29 163.10 163.25 162.45 162.50 0.0M
2021-06-28 162.00 162.15 162.00 162.10 0.0M
2021-06-25 162.30 162.30 161.95 161.95 0.0M
2021-06-24 158.65 162.25 158.65 162.25 0.0M
2021-06-23 157.70 157.70 157.70 157.70 0.0M
2021-06-22 157.20 157.50 156.20 156.95 0.0M
2021-06-21 154.10 156.55 154.10 156.55 0.0M
2021-06-18 160.65 160.65 156.60 156.60 0.0M
2021-06-17 158.95 159.00 158.60 158.60 0.0M
2021-06-16 158.80 159.50 157.25 159.50 0.0M
2021-06-15 158.90 159.65 158.55 158.55 0.0M
2021-06-14 159.50 159.50 158.20 158.20 0.0M
2021-06-11 156.65 158.35 156.30 157.65 0.0M
2021-06-10 150.55 152.90 150.00 152.70 0.0M
2021-06-09 151.30 151.30 150.00 150.50 0.0M
2021-06-08 150.15 151.45 150.15 151.45 0.0M
2021-06-07 151.05 151.05 149.65 150.55 0.0M
2021-06-04 148.35 150.00 148.35 150.00 0.0M
2021-06-03 150.15 150.15 150.15 150.15 0.0M
2021-06-02 151.25 151.25 150.75 150.75 0.0M
2021-06-01 153.20 153.85 153.20 153.85 0.0M
2021-05-31 153.35 153.35 152.95 152.95 0.0M
2021-05-28 153.85 153.85 153.30 153.70 0.0M
2021-05-27 153.65 153.95 152.40 152.40 0.0M
2021-05-26 155.50 156.65 155.50 155.75 0.0M
2021-05-25 154.10 157.00 154.10 156.05 0.0M
2021-05-24 153.55 154.40 153.30 153.30 0.0M
2021-05-21 152.95 152.95 152.00 152.00 0.0M
2021-05-20 151.60 152.40 151.60 152.40 0.0M
2021-05-19 152.05 152.05 149.85 151.70 0.0M
2021-05-18 154.55 154.55 154.00 154.00 0.0M
2021-05-17 154.00 154.40 154.00 154.30 0.0M
2021-05-14 152.75 153.95 152.75 153.95 0.0M
2021-05-13 149.70 152.40 149.35 152.40 0.0M
2021-05-12 151.00 151.00 150.70 150.70 0.0M
2021-05-11 152.25 152.25 148.80 151.10 0.0M
2021-05-10 155.00 155.05 153.85 154.40 0.0M
2021-05-07 152.60 155.00 152.50 155.00 0.0M
2021-05-06 151.90 153.30 151.90 153.30 0.0M
2021-05-05 151.85 152.55 151.50 151.50 0.0M
2021-05-04 152.50 153.00 150.15 151.05 0.0M
2021-05-03 153.30 153.30 152.50 152.50 0.0M
2021-04-30 152.90 152.90 151.70 152.70 0.0M
2021-04-29 152.15 155.70 152.15 154.20 0.0M
2021-04-28 152.95 153.00 152.45 152.45 0.0M
2021-04-27 151.30 151.80 150.80 151.50 0.0M
2021-04-26 150.60 150.60 150.25 150.55 0.0M
2021-04-23 150.15 150.15 150.15 150.15 0.0M
2021-04-22 151.00 151.65 150.50 150.55 0.0M
2021-04-21 151.55 151.55 150.15 150.20 0.0M
2021-04-20 152.65 152.65 149.55 149.55 0.0M
2021-04-19 151.45 153.25 151.35 153.25 0.0M
2021-04-16 152.20 152.50 151.60 151.60 0.0M
2021-04-15 151.90 151.90 151.20 151.60 0.0M
2021-04-14 153.70 153.70 150.95 150.95 0.0M
2021-04-13 152.55 153.50 151.80 153.50 0.0M
2021-04-12 150.65 151.85 150.50 151.85 0.0M
2021-04-09 150.80 151.25 150.35 150.35 0.0M
2021-04-08 150.05 150.05 150.05 150.05 0.0M
2021-04-07 149.75 150.00 148.80 148.80 0.0M
2021-04-06 149.10 150.80 148.85 148.95 0.0M
2021-04-01 144.25 148.30 144.25 148.30 0.0M
2021-03-31 145.70 148.70 145.25 145.25 0.0M
2021-03-30 146.15 146.30 145.30 145.30 0.0M
2021-03-29 145.50 147.45 145.50 146.90 0.0M
2021-03-26 143.35 145.70 143.10 145.70 0.0M
2021-03-25 143.10 143.10 142.00 142.00 0.0M
2021-03-24 141.80 142.80 141.55 142.65 0.0M
2021-03-23 142.95 143.45 141.90 143.15 0.0M
2021-03-22 143.40 143.40 143.05 143.05 0.0M
2021-03-19 141.55 142.35 141.25 142.35 0.0M
2021-03-18 142.75 142.75 141.20 141.35 0.0M
2021-03-17 144.45 145.45 141.70 142.10 0.0M
2021-03-16 143.40 146.80 143.40 145.50 0.0M
2021-03-15 145.95 145.95 141.00 143.00 0.0M
2021-03-12 144.60 145.00 143.80 145.00 0.0M
2021-03-11 144.45 146.60 144.45 145.40 0.0M
2021-03-10 142.75 144.15 141.80 143.60 0.0M
2021-03-09 140.50 145.00 140.50 145.00 0.0M
2021-03-08 137.90 139.45 136.55 139.45 0.0M
2021-03-05 135.05 136.65 135.05 136.20 0.0M
2021-03-04 137.55 138.55 135.35 135.35 0.0M
2021-03-03 138.15 138.80 137.75 137.90 0.0M
2021-03-02 136.60 138.20 136.60 137.00 0.0M
2021-03-01 133.90 136.65 133.90 136.20 0.0M
2021-02-26 132.10 133.90 132.05 133.85 0.0M
2021-02-25 137.35 137.35 134.55 134.60 0.0M
2021-02-24 135.35 136.90 134.10 136.90 0.0M
2021-02-23 136.55 136.55 133.95 135.40 0.0M
2021-02-22 139.10 139.10 137.60 138.00 0.0M
2021-02-19 139.55 140.55 139.55 140.00 0.0M
2021-02-18 137.15 141.85 137.05 138.50 0.0M
2021-02-17 135.45 137.25 134.85 137.25 0.0M
2021-02-16 137.40 137.70 136.75 136.75 0.0M
2021-02-15 135.80 137.90 135.80 137.90 0.0M
2021-02-12 134.95 136.00 134.80 135.85 0.0M
2021-02-11 135.00 135.00 134.20 134.20 0.0M
2021-02-10 135.60 135.60 132.95 133.40 0.0M
2021-02-09 132.15 133.00 130.70 133.00 0.0M
2021-02-08 129.10 132.25 129.10 131.95 0.0M
2021-02-05 127.50 128.70 127.50 128.70 0.0M
2021-02-04 124.70 127.05 124.70 127.05 0.0M
2021-02-03 125.00 125.00 124.50 124.50 0.0M
2021-02-02 124.00 124.60 124.00 124.60 0.0M
2021-02-01 120.50 121.90 119.90 121.90 0.0M
2021-01-29 118.45 120.15 118.45 118.95 0.0M
2021-01-28 118.50 119.60 118.50 119.60 0.0M
2021-01-27 121.20 121.20 117.50 119.00 0.0M
2021-01-26 122.00 122.65 122.00 122.25 0.0M
2021-01-25 123.30 123.50 120.90 121.60 0.0M
2021-01-22 122.35 123.20 121.10 123.20 0.0M
2021-01-21 124.60 124.80 124.55 124.55 0.0M
2021-01-20 126.10 126.10 124.95 125.25 0.0M
2021-01-19 124.40 126.00 124.40 126.00 0.0M
2021-01-18 122.00 124.95 122.00 124.95 0.0M
2021-01-15 124.65 124.85 123.75 123.95 0.0M
2021-01-14 125.55 125.60 125.00 125.30 0.0M
2021-01-13 124.90 125.55 124.60 125.35 0.0M
2021-01-12 123.50 124.40 123.20 124.40 0.0M
2021-01-11 126.90 126.90 122.70 123.15 0.0M
2021-01-08 126.30 126.70 126.30 126.70 0.0M
2021-01-07 125.20 125.20 124.00 124.00 0.0M
2021-01-06 125.65 125.65 125.65 125.65 0.0M
2021-01-05 127.85 127.85 127.10 127.10 0.0M
2021-01-04 128.10 129.05 128.00 128.00 0.0M