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
2022-12-30 157.15 157.15 156.35 156.35 0.0M
2022-12-29 155.65 157.65 155.00 157.65 0.0M
2022-12-28 156.40 156.40 155.35 155.50 0.0M
2022-12-27 157.60 157.60 155.40 155.40 0.0M
2022-12-23 157.05 157.10 155.05 156.00 0.0M
2022-12-22 158.10 158.95 155.80 155.80 0.0M
2022-12-21 156.50 157.75 155.90 157.65 0.0M
2022-12-20 156.00 157.50 155.95 156.55 0.0M
2022-12-19 159.45 159.55 157.00 157.00 0.0M
2022-12-16 163.50 163.50 158.35 160.00 0.0M
2022-12-15 167.85 167.85 165.35 165.35 0.0M
2022-12-14 173.00 173.00 170.55 171.70 0.0M
2022-12-13 171.85 177.20 171.50 173.75 0.0M
2022-12-12 170.95 172.25 170.35 172.25 0.0M
2022-12-09 170.55 171.65 170.55 171.55 0.0M
2022-12-08 168.35 169.00 167.10 168.60 0.0M
2022-12-07 169.55 169.70 169.55 169.70 0.0M
2022-12-06 172.95 172.95 168.20 168.85 0.0M
2022-12-05 175.30 175.55 173.50 173.50 0.0M
2022-12-02 178.20 179.35 176.85 177.70 0.0M
2022-12-01 172.50 178.00 172.50 177.80 0.0M
2022-11-30 174.00 174.00 171.65 171.65 0.0M
2022-11-29 177.80 177.80 172.80 173.85 0.0M
2022-11-28 178.75 179.20 178.35 178.35 0.0M
2022-11-25 179.75 179.95 179.50 179.90 0.0M
2022-11-24 179.25 180.90 179.25 179.60 0.0M
2022-11-23 178.00 179.05 177.65 179.05 0.0M
2022-11-22 177.85 179.50 177.55 179.50 0.0M
2022-11-21 176.35 176.35 175.85 175.85 0.0M
2022-11-18 178.65 179.55 176.95 177.80 0.0M
2022-11-17 179.35 179.35 178.05 179.00 0.0M
2022-11-16 181.85 182.20 179.00 179.00 0.0M
2022-11-15 181.05 182.30 179.40 179.95 0.0M
2022-11-14 182.60 182.70 180.25 181.60 0.0M
2022-11-11 177.05 182.45 176.80 182.45 0.0M
2022-11-10 165.25 174.95 165.25 174.95 0.0M
2022-11-09 166.30 166.30 165.20 165.20 0.0M
2022-11-08 159.65 165.00 159.65 165.00 0.0M
2022-11-07 159.95 160.50 159.00 160.20 0.0M
2022-11-04 158.00 161.25 158.00 159.65 0.0M
2022-11-03 158.20 159.40 157.50 159.00 0.0M
2022-11-02 168.20 168.20 161.95 162.00 0.0M
2022-11-01 168.30 169.55 166.85 167.90 0.0M
2022-10-31 166.50 166.50 166.50 166.50 0.0M
2022-10-28 169.50 172.80 169.50 172.80 0.0M
2022-10-27 172.80 173.10 165.60 168.80 0.0M
2022-10-26 172.55 174.70 172.55 172.55 0.0M
2022-10-25 171.75 172.95 169.10 172.25 0.0M
2022-10-24 167.30 171.05 167.30 170.80 0.0M
2022-10-21 164.70 164.70 163.65 163.65 0.0M
2022-10-20 163.60 163.60 163.20 163.20 0.0M
2022-10-19 162.90 164.85 162.85 162.85 0.0M
2022-10-18 167.35 167.45 164.85 165.10 0.0M
2022-10-17 163.15 166.10 163.15 165.30 0.0M
2022-10-14 164.10 164.10 162.70 163.30 0.0M
2022-10-13 159.35 159.35 154.80 159.15 0.0M
2022-10-12 158.75 161.80 158.75 159.95 0.0M
2022-10-11 161.70 161.70 159.10 160.35 0.0M
2022-10-10 162.65 165.35 162.65 163.90 0.0M
2022-10-07 167.60 167.60 163.45 163.75 0.0M
2022-10-06 174.80 175.10 169.85 170.05 0.0M
2022-10-05 173.65 174.35 172.90 172.90 0.0M
2022-10-04 166.95 173.90 166.95 173.80 0.0M
2022-10-03 161.95 164.90 159.85 164.90 0.0M
2022-09-30 162.25 162.25 160.90 160.90 0.0M
2022-09-29 159.20 160.00 158.25 159.95 0.0M
2022-09-28 154.70 163.60 154.70 162.80 0.0M
2022-09-27 157.15 157.15 155.40 157.00 0.0M
2022-09-26 153.80 155.00 153.80 154.70 0.0M
2022-09-23 157.15 157.15 153.00 154.45 0.0M
2022-09-22 162.00 162.00 158.00 158.35 0.0M
2022-09-21 160.00 161.45 159.95 161.45 0.0M
2022-09-20 167.90 167.90 162.00 162.00 0.0M
2022-09-19 164.10 168.30 164.10 168.00 0.0M
2022-09-16 169.40 169.90 165.10 166.60 0.0M
2022-09-15 174.85 174.85 171.00 171.55 0.0M
2022-09-14 177.60 178.60 176.75 178.60 0.0M
2022-09-13 183.55 184.10 178.30 178.30 0.0M
2022-09-12 180.05 182.70 180.05 182.70 0.0M
2022-09-09 178.75 179.85 178.75 179.85 0.0M
2022-09-08 174.90 175.05 172.65 172.65 0.0M
2022-09-07 173.15 174.75 173.15 174.70 0.0M
2022-09-06 175.85 175.85 173.30 173.30 0.0M
2022-09-05 171.50 175.15 171.50 175.15 0.0M
2022-09-02 170.90 176.35 170.90 176.35 0.0M
2022-09-01 172.70 174.55 169.45 171.55 0.0M
2022-08-31 175.65 175.70 173.00 173.00 0.0M
2022-08-30 174.80 174.80 174.80 174.80 0.0M
2022-08-29 176.10 176.30 173.65 174.50 0.0M
2022-08-26 183.50 183.50 177.70 177.70 0.0M
2022-08-25 182.55 182.55 182.55 182.55 0.0M
2022-08-24 180.90 181.90 180.90 181.90 0.0M
2022-08-23 180.15 180.85 180.00 180.85 0.0M
2022-08-22 185.30 185.30 180.35 180.45 0.0M
2022-08-19 185.90 186.30 185.90 185.95 0.0M
2022-08-18 186.65 186.90 186.65 186.90 0.0M
2022-08-17 190.10 190.50 186.10 186.10 0.0M
2022-08-16 189.20 189.20 189.20 189.20 0.0M
2022-08-15 189.05 189.05 188.30 188.60 0.0M
2022-08-12 190.45 190.45 189.05 189.05 0.0M
2022-08-11 190.80 190.80 189.65 189.65 0.0M
2022-08-10 186.15 190.65 186.15 190.65 0.0M
2022-08-09 187.85 187.85 186.45 187.00 0.0M
2022-08-08 189.25 190.60 188.05 188.05 0.0M
2022-08-05 192.20 192.20 187.90 188.20 0.0M
2022-08-04 190.00 192.15 190.00 190.95 0.0M
2022-08-03 187.30 189.05 186.60 189.05 0.0M
2022-08-02 185.65 185.75 185.50 185.65 0.0M
2022-08-01 184.75 187.00 184.10 185.45 0.0M
2022-07-29 181.00 185.55 180.80 185.50 0.0M
2022-07-28 170.00 175.50 168.25 174.75 0.0M
2022-07-27 169.45 169.45 167.60 168.10 0.0M
2022-07-26 169.80 169.95 169.55 169.95 0.0M
2022-07-25 169.30 170.45 169.15 169.45 0.0M
2022-07-22 170.30 172.65 170.30 170.85 0.0M
2022-07-21 168.40 171.05 168.40 170.60 0.0M
2022-07-20 169.40 169.40 167.20 167.20 0.0M
2022-07-19 163.90 167.30 163.80 166.95 0.0M
2022-07-18 166.45 167.65 165.25 165.25 0.0M
2022-07-15 160.65 165.55 160.50 165.55 0.0M
2022-07-14 160.50 161.50 158.35 160.30 0.0M
2022-07-13 161.30 164.15 161.30 162.15 0.0M
2022-07-12 163.30 165.00 163.00 164.55 0.0M
2022-07-11 164.90 165.90 164.55 165.90 0.0M
2022-07-08 164.05 167.25 164.00 167.20 0.0M
2022-07-07 163.10 163.45 162.75 163.45 0.0M
2022-07-06 159.00 159.70 158.00 159.70 0.0M
2022-07-05 158.25 159.35 154.90 155.90 0.0M
2022-07-04 161.45 161.45 157.00 157.00 0.0M
2022-07-01 161.55 164.30 159.00 163.40 0.0M
2022-06-30 166.85 166.85 163.05 163.95 0.0M
2022-06-29 174.10 174.15 168.95 169.45 0.0M
2022-06-28 178.20 178.20 175.60 175.60 0.0M
2022-06-27 180.55 182.75 180.55 181.35 0.0M
2022-06-24 176.50 179.70 175.85 179.45 0.0M
2022-06-23 174.90 174.90 174.45 174.45 0.0M
2022-06-22 169.05 174.95 169.05 174.90 0.0M
2022-06-21 172.70 172.70 171.80 171.80 0.0M
2022-06-20 168.40 171.35 168.10 168.75 0.0M
2022-06-17 168.15 169.30 168.15 168.40 0.0M
2022-06-16 166.45 166.45 165.95 166.40 0.0M
2022-06-15 170.40 170.40 170.30 170.30 0.0M
2022-06-14 170.00 170.00 164.95 164.95 0.0M
2022-06-13 167.60 169.40 166.80 169.00 0.0M
2022-06-10 174.90 175.20 169.00 169.00 0.0M
2022-06-09 177.05 177.25 176.10 176.15 0.0M
2022-06-08 181.25 181.25 177.35 177.35 0.0M
2022-06-07 180.45 180.45 179.85 180.10 0.0M
2022-06-06 181.80 183.00 181.80 182.75 0.0M
2022-06-03 179.35 179.35 178.60 178.60 0.0M
2022-06-02 175.30 179.75 175.30 179.75 0.0M
2022-06-01 177.15 178.55 177.15 177.35 0.0M
2022-05-31 183.80 183.80 180.70 181.80 0.0M
2022-05-30 187.95 189.60 184.60 184.60 0.0M
2022-05-27 184.65 186.90 184.35 186.90 0.0M
2022-05-26 184.35 184.35 184.35 184.35 0.0M
2022-05-25 180.20 182.10 179.40 182.10 0.0M
2022-05-24 182.90 185.00 182.20 182.20 0.0M
2022-05-23 181.65 184.00 180.90 183.35 0.0M
2022-05-20 179.45 181.90 178.40 179.75 0.0M
2022-05-19 178.00 178.00 174.85 178.00 0.0M
2022-05-18 185.80 185.80 179.90 179.90 0.0M
2022-05-17 187.60 189.35 187.05 187.25 0.0M
2022-05-16 181.35 184.75 181.35 184.35 0.0M
2022-05-13 184.00 184.45 183.35 183.75 0.0M
2022-05-12 175.00 180.95 175.00 179.70 0.0M
2022-05-11 177.15 179.95 177.15 179.05 0.0M
2022-05-10 179.75 179.75 175.80 177.90 0.0M
2022-05-09 183.05 183.05 178.40 179.50 0.0M
2022-05-06 186.70 186.70 182.60 183.95 0.0M
2022-05-05 194.65 194.65 188.05 188.05 0.0M
2022-05-04 193.05 193.05 190.95 190.95 0.0M
2022-05-03 192.70 194.20 192.70 194.20 0.0M
2022-05-02 191.80 193.45 189.60 191.85 0.0M
2022-04-29 199.50 199.75 194.10 194.45 0.0M
2022-04-28 187.60 195.90 187.60 195.90 0.0M
2022-04-27 182.80 187.35 182.10 185.70 0.0M
2022-04-26 191.05 191.05 185.70 185.70 0.0M
2022-04-25 188.00 189.35 187.05 189.30 0.0M
2022-04-22 192.10 192.10 191.00 191.00 0.0M
2022-04-21 195.10 196.85 193.85 193.85 0.0M
2022-04-20 191.10 192.70 190.70 191.65 0.0M
2022-04-19 190.00 190.00 187.40 188.55 0.0M
2022-04-14 190.35 192.50 190.00 190.00 0.0M
2022-04-13 190.15 190.15 187.80 188.05 0.0M
2022-04-12 187.60 191.15 187.60 187.90 0.0M
2022-04-11 190.55 190.55 187.50 187.50 0.0M
2022-04-08 193.00 193.00 189.80 190.20 0.0M
2022-04-07 194.10 194.45 190.85 190.85 0.0M
2022-04-06 199.65 201.10 190.60 193.10 0.0M
2022-04-05 203.90 205.40 199.35 199.45 0.0M
2022-04-04 200.70 206.00 199.85 206.00 0.0M
2022-04-01 201.50 201.50 199.05 200.20 0.0M
2022-03-31 200.10 204.50 200.00 200.00 0.0M
2022-03-30 199.55 199.55 199.05 199.50 0.0M
2022-03-29 196.80 203.00 196.80 202.60 0.0M
2022-03-28 193.25 196.30 193.25 194.85 0.0M
2022-03-25 189.85 193.45 189.85 191.95 0.0M
2022-03-24 190.85 191.00 190.45 190.65 0.0M
2022-03-23 195.20 195.20 190.30 190.30 0.0M
2022-03-22 194.00 194.40 191.70 193.70 0.0M
2022-03-21 193.75 195.05 191.50 193.30 0.0M
2022-03-18 189.55 196.10 188.75 196.10 0.0M
2022-03-17 187.65 190.65 187.65 190.55 0.0M
2022-03-16 181.00 188.40 181.00 187.65 0.0M
2022-03-15 179.15 179.70 178.20 179.60 0.0M
2022-03-14 174.80 178.95 174.80 178.95 0.0M
2022-03-11 172.95 179.35 172.95 174.45 0.0M
2022-03-10 176.50 177.90 175.10 175.10 0.0M
2022-03-09 171.55 179.65 169.75 179.65 0.0M
2022-03-08 175.15 175.15 168.50 171.00 0.0M
2022-03-07 170.60 173.00 164.70 168.40 0.0M
2022-03-04 183.35 183.80 171.00 171.85 0.0M
2022-03-03 183.75 187.40 183.75 184.10 0.0M
2022-03-02 186.10 186.10 183.75 183.95 0.0M
2022-03-01 184.40 184.40 180.80 181.85 0.0M
2022-02-28 188.05 188.55 187.90 188.55 0.0M
2022-02-25 185.45 190.05 184.95 189.75 0.0M
2022-02-24 178.40 186.30 178.40 186.30 0.0M
2022-02-23 187.40 187.95 185.40 185.40 0.0M
2022-02-22 180.10 186.05 178.60 185.10 0.0M
2022-02-21 186.20 188.75 181.45 181.45 0.0M
2022-02-18 185.70 185.75 184.00 184.00 0.0M
2022-02-17 183.10 187.80 183.10 184.90 0.0M
2022-02-16 186.70 187.20 177.80 183.75 0.0M
2022-02-15 192.35 193.45 185.65 186.30 0.0M
2022-02-14 195.00 195.00 189.55 194.00 0.0M
2022-02-11 197.50 200.10 195.05 195.05 0.0M
2022-02-10 199.20 200.20 196.90 197.85 0.0M
2022-02-09 199.25 202.50 199.25 200.40 0.0M
2022-02-08 193.00 195.00 192.50 194.90 0.0M
2022-02-07 194.05 199.00 192.40 194.10 0.0M
2022-02-04 196.95 198.35 192.80 194.10 0.0M
2022-02-03 203.60 203.60 196.45 196.45 0.0M
2022-02-02 202.40 206.20 202.40 205.70 0.0M
2022-02-01 199.00 203.60 199.00 200.80 0.0M
2022-01-31 195.00 199.00 194.55 199.00 0.0M
2022-01-28 191.85 192.55 190.00 192.30 0.0M
2022-01-27 191.60 194.95 190.95 192.20 0.0M
2022-01-26 190.30 195.00 190.30 193.70 0.0M
2022-01-25 192.90 194.05 185.00 190.00 0.0M
2022-01-24 200.60 200.60 188.40 192.50 0.0M
2022-01-21 203.40 203.40 201.10 201.60 0.0M
2022-01-20 204.60 207.80 203.80 204.70 0.0M
2022-01-19 199.60 206.60 199.60 204.80 0.0M
2022-01-18 202.60 202.60 199.10 201.60 0.0M
2022-01-17 200.20 203.90 197.55 203.60 0.0M
2022-01-14 200.70 201.50 198.30 198.30 0.0M
2022-01-13 202.90 205.00 200.90 200.90 0.0M
2022-01-12 201.90 205.70 201.20 203.20 0.0M
2022-01-11 195.90 202.20 195.90 201.40 0.0M
2022-01-10 199.95 200.10 193.50 195.15 0.0M
2022-01-07 204.30 204.30 197.55 200.40 0.0M
2022-01-06 207.60 207.60 201.50 203.80 0.0M
2022-01-05 217.30 217.30 211.00 211.00 0.0M
2022-01-04 214.90 219.90 214.90 216.90 0.0M
2022-01-03 215.90 215.90 212.20 213.90 0.0M