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
2023-12-29 190.30 190.30 189.80 190.10 0.0M
2023-12-28 191.25 191.25 189.35 189.85 0.0M
2023-12-27 189.15 191.25 188.60 191.25 0.0M
2023-12-22 189.20 189.25 188.15 189.05 0.0M
2023-12-21 189.05 189.50 188.25 189.50 0.0M
2023-12-20 191.65 191.65 189.40 189.40 0.0M
2023-12-19 192.85 192.90 189.40 192.05 0.0M
2023-12-18 195.65 195.65 191.50 192.35 0.0M
2023-12-15 193.75 196.00 193.00 195.15 0.0M
2023-12-14 194.20 196.00 192.40 193.55 0.0M
2023-12-13 194.00 194.00 191.90 191.90 0.0M
2023-12-12 193.20 194.60 192.90 193.55 0.0M
2023-12-11 191.75 193.65 191.65 193.30 0.0M
2023-12-08 191.40 192.50 191.10 192.40 0.0M
2023-12-07 189.65 191.20 189.65 191.20 0.0M
2023-12-06 189.05 191.15 189.05 191.15 0.0M
2023-12-05 187.05 189.45 187.05 188.80 0.0M
2023-12-04 188.15 188.25 187.00 187.05 0.0M
2023-12-01 188.00 188.55 186.60 186.60 0.0M
2023-11-30 188.60 190.00 187.20 188.35 0.0M
2023-11-29 183.00 188.95 183.00 188.95 0.0M
2023-11-28 181.85 182.20 181.30 182.20 0.0M
2023-11-27 182.45 182.60 181.15 181.15 0.0M
2023-11-24 182.50 182.80 182.10 182.20 0.0M
2023-11-23 183.00 184.10 181.50 182.15 0.0M
2023-11-22 178.55 183.10 177.75 183.05 0.0M
2023-11-21 179.70 179.70 178.00 178.20 0.0M
2023-11-20 179.45 179.45 178.80 179.40 0.0M
2023-11-17 178.10 179.50 178.00 178.00 0.0M
2023-11-16 176.80 178.60 176.80 177.70 0.0M
2023-11-15 172.50 176.25 172.50 174.75 0.0M
2023-11-14 172.10 173.20 171.90 172.15 0.0M
2023-11-13 172.15 173.00 171.65 172.30 0.0M
2023-11-10 172.55 172.85 170.05 172.85 0.0M
2023-11-09 171.40 174.00 171.35 173.00 0.0M
2023-11-08 169.60 171.75 169.55 171.75 0.0M
2023-11-07 168.70 174.50 168.40 172.95 0.0M
2023-11-06 173.00 173.05 169.00 169.00 0.0M
2023-11-03 172.05 176.30 170.90 172.85 0.0M
2023-11-02 170.35 174.05 170.35 171.90 0.0M
2023-11-01 165.60 168.85 165.60 168.05 0.0M
2023-10-31 162.90 165.50 162.90 165.50 0.0M
2023-10-30 162.35 162.35 160.35 162.00 0.0M
2023-10-27 160.90 161.65 158.85 159.75 0.0M
2023-10-26 163.70 164.40 161.60 162.80 0.0M
2023-10-25 165.65 166.25 164.00 164.00 0.0M
2023-10-24 164.05 165.85 164.05 165.70 0.0M
2023-10-23 165.45 165.45 163.30 163.90 0.0M
2023-10-20 165.00 165.00 162.65 163.75 0.0M
2023-10-19 165.55 165.55 163.55 164.35 0.0M
2023-10-18 164.20 164.25 163.30 164.00 0.0M
2023-10-17 166.90 166.90 164.10 164.60 0.0M
2023-10-16 166.20 166.35 165.65 166.20 0.0M
2023-10-13 168.85 168.85 165.75 165.75 0.0M
2023-10-12 170.70 170.70 168.60 169.10 0.0M
2023-10-11 168.40 169.65 168.10 169.65 0.0M
2023-10-10 166.70 168.60 166.50 168.60 0.0M
2023-10-09 164.15 164.75 163.60 164.30 0.0M
2023-10-06 162.85 164.60 162.85 164.20 0.0M
2023-10-05 164.75 165.55 164.10 164.10 0.0M
2023-10-04 159.35 163.95 159.05 163.95 0.0M
2023-10-03 163.25 163.25 163.25 163.25 0.0M
2023-10-02 166.85 166.85 164.00 164.00 0.0M
2023-09-29 165.80 166.90 165.80 165.85 0.0M
2023-09-28 165.80 165.80 161.10 164.05 0.0M
2023-09-27 165.70 166.10 164.35 165.55 0.0M
2023-09-26 165.20 165.20 162.35 163.50 0.0M
2023-09-25 166.05 166.05 163.55 165.90 0.0M
2023-09-22 166.00 167.70 165.95 166.60 0.0M
2023-09-21 167.10 168.30 166.65 168.00 0.0M
2023-09-20 166.90 169.30 166.90 169.15 0.0M
2023-09-19 166.40 167.50 166.20 166.20 0.0M
2023-09-18 167.70 167.70 165.10 165.95 0.0M
2023-09-15 170.35 171.55 170.35 170.80 0.0M
2023-09-14 167.40 167.40 167.40 167.40 0.0M
2023-09-13 167.15 167.20 166.20 167.20 0.0M
2023-09-12 170.40 170.40 169.35 169.35 0.0M
2023-09-11 171.10 171.10 169.80 170.60 0.0M
2023-09-08 168.50 170.60 168.05 170.60 0.0M
2023-09-07 170.05 170.05 167.90 168.50 0.0M
2023-09-06 171.10 171.10 168.80 170.65 0.0M
2023-09-05 170.10 171.80 168.60 171.80 0.0M
2023-09-04 172.65 173.80 171.45 171.50 0.0M
2023-09-01 172.90 172.90 171.55 172.00 0.0M
2023-08-31 172.05 174.25 172.05 174.25 0.0M
2023-08-30 169.55 171.45 169.45 171.45 0.0M
2023-08-29 166.55 168.90 166.25 168.80 0.0M
2023-08-28 164.50 165.55 164.50 165.55 0.0M
2023-08-25 163.95 164.35 163.65 163.75 0.0M
2023-08-24 166.95 169.00 163.60 163.60 0.0M
2023-08-23 165.55 166.20 164.80 165.85 0.0M
2023-08-22 162.70 164.55 162.70 164.45 0.0M
2023-08-21 160.95 162.65 160.95 161.85 0.0M
2023-08-18 158.00 160.05 157.95 160.05 0.0M
2023-08-17 158.90 160.25 158.90 159.00 0.0M
2023-08-16 159.65 161.25 158.95 161.00 0.0M
2023-08-15 162.00 162.00 160.70 160.70 0.0M
2023-08-14 162.50 164.05 162.50 163.40 0.0M
2023-08-11 162.85 164.20 162.85 163.05 0.0M
2023-08-10 164.10 165.35 163.15 163.15 0.0M
2023-08-09 163.35 163.55 162.00 162.35 0.0M
2023-08-08 162.20 162.20 160.50 160.50 0.0M
2023-08-07 162.40 163.35 162.00 162.95 0.0M
2023-08-04 162.75 163.60 161.80 162.25 0.0M
2023-08-03 166.15 166.15 163.65 163.65 0.0M
2023-08-02 167.10 167.55 165.80 167.35 0.0M
2023-08-01 165.25 169.35 165.25 169.35 0.0M
2023-07-31 167.65 167.85 163.00 164.45 0.0M
2023-07-28 178.80 178.80 162.45 167.35 0.0M
2023-07-27 176.20 180.10 176.20 178.25 0.0M
2023-07-26 174.20 174.20 172.65 172.90 0.0M
2023-07-25 174.15 174.60 172.75 173.05 0.0M
2023-07-24 172.80 173.10 171.20 171.20 0.0M
2023-07-21 173.70 175.00 173.70 174.20 0.0M
2023-07-20 176.75 177.35 175.00 175.65 0.0M
2023-07-19 178.80 179.90 178.00 178.05 0.0M
2023-07-18 175.00 178.15 175.00 177.80 0.0M
2023-07-17 175.35 175.85 173.75 174.25 0.0M
2023-07-14 175.55 176.15 175.50 175.75 0.0M
2023-07-13 176.30 177.95 176.30 176.45 0.0M
2023-07-12 173.40 175.20 172.05 175.10 0.0M
2023-07-11 173.20 173.20 171.55 171.55 0.0M
2023-07-10 168.35 169.65 168.35 169.40 0.0M
2023-07-07 167.80 169.45 166.85 169.45 0.0M
2023-07-06 173.90 173.90 166.80 167.80 0.0M
2023-07-05 176.15 176.15 174.75 174.85 0.0M
2023-07-04 173.60 176.15 173.60 176.15 0.0M
2023-07-03 174.15 174.35 173.10 173.35 0.0M
2023-06-30 172.50 173.45 172.45 173.30 0.0M
2023-06-29 173.05 173.05 169.85 170.55 0.0M
2023-06-28 170.75 173.40 170.35 173.15 0.0M
2023-06-27 170.05 170.05 168.15 168.35 0.0M
2023-06-26 168.00 169.80 167.85 169.70 0.0M
2023-06-23 168.00 170.05 166.65 169.55 0.0M
2023-06-22 172.65 173.35 168.90 170.10 0.0M
2023-06-21 176.50 176.50 172.90 174.00 0.0M
2023-06-20 177.60 178.10 175.90 177.35 0.0M
2023-06-19 177.75 179.45 177.75 178.25 0.0M
2023-06-16 175.35 180.15 175.35 178.40 0.0M
2023-06-15 176.50 177.40 173.10 175.35 0.0M
2023-06-14 175.00 178.00 174.60 176.70 0.0M
2023-06-13 174.60 176.35 174.10 175.35 0.0M
2023-06-12 169.65 173.75 169.50 173.75 0.0M
2023-06-09 168.30 170.00 168.10 168.10 0.0M
2023-06-08 169.40 169.55 166.00 169.55 0.0M
2023-06-07 166.00 170.15 166.00 170.00 0.0M
2023-06-06 166.60 166.60 164.50 166.05 0.0M
2023-06-05 169.65 170.00 165.85 167.00 0.0M
2023-06-02 167.55 169.00 167.25 167.95 0.0M
2023-06-01 164.60 168.15 164.20 168.15 0.0M
2023-05-31 152.55 164.30 152.35 164.30 0.0M
2023-05-30 154.85 155.45 152.20 152.80 0.0M
2023-05-29 158.10 158.40 157.40 157.95 0.0M
2023-05-26 155.25 157.30 153.95 157.30 0.0M
2023-05-25 158.85 159.20 154.40 154.40 0.0M
2023-05-24 161.15 161.15 157.20 158.50 0.0M
2023-05-23 165.05 165.15 162.00 162.00 0.0M
2023-05-22 164.45 165.50 163.75 165.50 0.0M
2023-05-19 162.55 164.55 162.50 164.55 0.0M
2023-05-18 160.40 161.65 160.40 161.65 0.0M
2023-05-17 160.50 160.50 158.40 159.75 0.0M
2023-05-16 162.30 162.30 160.00 160.35 0.0M
2023-05-15 164.60 164.65 162.20 163.10 0.0M
2023-05-12 162.30 162.85 162.30 162.85 0.0M
2023-05-11 164.60 164.60 160.50 160.50 0.0M
2023-05-10 162.00 163.50 161.55 163.00 0.0M
2023-05-09 164.90 164.90 162.20 162.20 0.0M
2023-05-08 167.75 168.30 164.50 164.65 0.0M
2023-05-05 164.05 167.60 164.00 166.70 0.0M
2023-05-04 165.50 167.40 157.20 160.65 0.0M
2023-05-03 165.25 166.70 165.00 166.30 0.0M
2023-05-02 164.85 166.40 163.90 164.05 0.0M
2023-04-28 163.90 164.40 163.30 164.20 0.0M
2023-04-27 161.60 162.35 161.60 162.35 0.0M
2023-04-26 159.05 160.90 159.05 160.80 0.0M
2023-04-25 161.10 161.55 159.95 159.95 0.0M
2023-04-24 161.90 163.20 161.45 161.50 0.0M
2023-04-21 160.55 162.00 159.90 162.00 0.0M
2023-04-20 163.50 163.50 160.25 160.25 0.0M
2023-04-19 166.15 166.15 164.30 164.30 0.0M
2023-04-18 164.80 166.85 164.80 166.40 0.0M
2023-04-17 168.55 168.55 162.45 163.15 0.0M
2023-04-14 169.25 171.05 169.25 169.75 0.0M
2023-04-13 171.10 171.70 168.90 169.00 0.0M
2023-04-12 171.50 174.65 171.00 171.00 0.0M
2023-04-11 170.25 172.30 170.25 172.30 0.0M
2023-04-06 168.80 170.35 168.80 169.95 0.0M
2023-04-05 169.35 169.50 168.65 168.75 0.0M
2023-04-04 169.55 170.25 169.40 169.40 0.0M
2023-04-03 170.40 171.55 169.55 169.55 0.0M
2023-03-31 170.85 171.15 169.50 171.15 0.0M
2023-03-30 166.40 170.25 166.40 170.25 0.0M
2023-03-29 163.80 166.05 163.80 166.05 0.0M
2023-03-28 165.00 165.00 162.10 162.10 0.0M
2023-03-27 167.20 167.20 164.40 164.40 0.0M
2023-03-24 167.85 167.85 164.75 166.40 0.0M
2023-03-23 166.20 169.10 165.20 167.25 0.0M
2023-03-22 171.15 171.15 165.50 165.50 0.0M
2023-03-21 169.25 170.80 169.20 170.40 0.0M
2023-03-20 165.95 169.20 165.95 168.85 0.0M
2023-03-17 172.15 172.15 167.15 167.40 0.0M
2023-03-16 168.75 171.30 167.60 171.30 0.0M
2023-03-15 171.20 171.20 164.60 168.15 0.0M
2023-03-14 170.55 172.30 169.30 171.85 0.0M
2023-03-13 177.05 177.05 169.70 171.00 0.0M
2023-03-10 176.70 177.45 176.70 176.80 0.0M
2023-03-09 178.45 180.00 178.45 178.65 0.0M
2023-03-08 179.10 179.10 179.10 179.10 0.0M
2023-03-07 181.55 181.55 181.55 181.55 0.0M
2023-03-06 181.25 182.15 181.25 181.85 0.0M
2023-03-03 180.65 181.30 180.15 181.30 0.0M
2023-03-02 175.20 178.10 175.20 177.60 0.0M
2023-03-01 179.30 179.85 178.50 178.55 0.0M
2023-02-28 175.85 179.10 175.85 178.00 0.0M
2023-02-27 176.50 178.25 176.50 178.25 0.0M
2023-02-24 180.45 180.45 176.00 176.55 0.0M
2023-02-23 181.80 184.50 180.40 180.40 0.0M
2023-02-22 180.00 180.00 177.85 179.55 0.0M
2023-02-21 188.15 189.50 180.90 181.60 0.0M
2023-02-20 186.05 189.85 186.05 188.35 0.0M
2023-02-17 186.10 186.10 185.85 185.85 0.0M
2023-02-16 188.45 189.30 187.25 188.30 0.0M
2023-02-15 187.30 187.75 187.00 187.75 0.0M
2023-02-14 184.90 186.60 184.40 186.35 0.0M
2023-02-13 183.40 184.65 182.80 184.65 0.0M
2023-02-10 182.30 183.70 182.20 183.70 0.0M
2023-02-09 188.00 188.00 186.85 186.85 0.0M
2023-02-08 186.20 187.20 184.65 184.65 0.0M
2023-02-07 185.10 185.10 184.00 185.10 0.0M
2023-02-06 187.65 188.60 184.90 185.80 0.0M
2023-02-03 187.95 189.20 185.30 188.00 0.0M
2023-02-02 181.05 189.10 181.05 188.75 0.0M
2023-02-01 174.25 177.85 174.25 177.85 0.0M
2023-01-31 172.25 173.95 172.25 173.95 0.0M
2023-01-30 172.30 173.50 171.70 173.50 0.0M
2023-01-27 172.05 173.10 171.95 173.10 0.0M
2023-01-26 172.80 173.90 172.80 173.90 0.0M
2023-01-25 172.35 172.35 170.00 172.15 0.0M
2023-01-24 173.85 174.45 172.55 172.75 0.0M
2023-01-23 170.50 173.00 170.50 172.90 0.0M
2023-01-20 172.40 172.55 171.05 171.05 0.0M
2023-01-19 174.95 174.95 171.80 172.80 0.0M
2023-01-18 174.00 177.35 174.00 176.30 0.0M
2023-01-17 172.10 172.10 169.75 171.35 0.0M
2023-01-16 171.35 172.15 171.35 172.15 0.0M
2023-01-13 169.00 171.65 169.00 171.05 0.0M
2023-01-12 165.85 169.75 165.85 169.10 0.0M
2023-01-11 160.00 164.30 159.85 164.30 0.0M
2023-01-10 165.30 165.95 164.90 165.85 0.0M
2023-01-09 166.45 167.05 165.80 165.80 0.0M
2023-01-06 163.20 164.90 161.20 164.90 0.0M
2023-01-05 162.50 164.65 162.50 162.85 0.0M
2023-01-04 161.15 163.60 160.85 162.75 0.0M
2023-01-03 159.35 162.00 159.25 160.05 0.0M
2023-01-02 157.85 158.70 157.25 158.40 0.0M