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
2024-12-30 156.55 157.35 155.70 157.10 0.0M
2024-12-27 155.20 158.05 155.10 157.05 0.0M
2024-12-23 154.90 156.35 154.60 156.10 0.0M
2024-12-20 155.75 155.75 154.55 155.45 0.0M
2024-12-19 151.95 157.35 151.00 156.40 0.0M
2024-12-18 153.60 154.50 152.00 152.00 0.0M
2024-12-17 154.05 154.10 153.15 153.80 0.0M
2024-12-16 155.90 156.10 153.00 154.20 0.0M
2024-12-13 156.95 157.15 155.70 156.20 0.0M
2024-12-12 159.55 159.55 157.00 157.00 0.0M
2024-12-11 159.75 159.75 158.45 159.05 0.0M
2024-12-10 159.80 160.60 159.35 159.45 0.0M
2024-12-09 157.35 160.85 157.00 160.70 0.0M
2024-12-06 154.60 157.70 154.40 157.30 0.0M
2024-12-05 153.70 155.10 153.55 154.95 0.0M
2024-12-04 152.00 154.05 152.00 153.70 0.0M
2024-12-03 152.35 152.55 150.90 152.25 0.0M
2024-12-02 150.65 151.75 149.75 151.10 0.0M
2024-11-29 151.50 152.25 150.45 151.70 0.0M
2024-11-28 152.10 152.50 151.50 151.85 0.0M
2024-11-27 152.35 152.35 150.10 151.20 0.0M
2024-11-26 152.20 154.05 151.45 152.65 0.0M
2024-11-25 155.40 155.40 152.85 152.85 0.0M
2024-11-22 153.35 155.25 153.15 154.90 0.0M
2024-11-21 154.65 154.95 152.50 153.15 0.0M
2024-11-20 157.95 158.10 153.40 154.00 0.0M
2024-11-19 156.00 157.00 155.20 156.65 0.0M
2024-11-18 154.90 156.15 154.30 155.40 0.0M
2024-11-15 160.20 160.20 153.45 154.35 0.0M
2024-11-14 157.75 161.60 157.75 160.90 0.0M
2024-11-13 163.50 163.50 158.35 158.55 0.0M
2024-11-12 162.80 165.60 161.50 164.25 0.0M
2024-11-11 162.70 164.70 162.70 164.70 0.0M
2024-11-08 161.35 162.80 161.20 162.35 0.0M
2024-11-07 159.60 162.00 159.40 161.70 0.0M
2024-11-06 160.00 164.00 158.80 159.45 0.0M
2024-11-05 162.55 162.55 159.80 159.80 0.0M
2024-11-04 164.30 164.40 161.80 161.80 0.0M
2024-11-01 158.60 164.30 158.60 163.80 0.0M
2024-10-31 163.80 163.80 158.80 158.80 0.0M
2024-10-30 169.95 172.95 161.70 164.60 0.0M
2024-10-29 177.15 177.40 175.95 176.20 0.0M
2024-10-28 174.50 177.65 174.50 177.40 0.0M
2024-10-25 178.95 178.95 174.35 174.40 0.0M
2024-10-24 181.90 182.55 181.25 181.55 0.0M
2024-10-23 184.85 184.85 180.65 180.80 0.0M
2024-10-22 181.05 183.60 181.05 183.10 0.0M
2024-10-21 184.30 184.30 181.10 181.60 0.0M
2024-10-18 182.65 185.00 182.30 184.45 0.0M
2024-10-17 182.35 184.25 182.15 182.65 0.0M
2024-10-16 182.00 182.85 181.30 182.30 0.0M
2024-10-15 184.05 185.65 181.50 181.85 0.0M
2024-10-14 181.85 183.20 181.55 183.20 0.0M
2024-10-11 183.25 183.45 181.90 181.95 0.0M
2024-10-10 184.00 184.00 180.75 183.00 0.0M
2024-10-09 182.95 185.15 182.95 184.35 0.0M
2024-10-08 182.00 185.45 181.00 183.45 0.0M
2024-10-07 189.55 189.70 183.70 183.70 0.0M
2024-10-04 188.25 190.50 187.95 190.30 0.0M
2024-10-03 190.15 190.20 187.85 187.85 0.0M
2024-10-02 192.25 192.25 190.25 191.20 0.0M
2024-10-01 193.80 194.05 190.40 191.20 0.0M
2024-09-30 200.00 200.00 193.85 193.85 0.0M
2024-09-27 195.95 199.10 195.95 199.10 0.0M
2024-09-26 191.80 196.10 190.10 196.10 0.0M
2024-09-25 188.55 189.85 187.40 189.85 0.0M
2024-09-24 190.00 190.95 189.15 189.45 0.0M
2024-09-23 188.55 189.40 187.65 189.05 0.0M
2024-09-20 194.20 194.20 188.00 188.00 0.0M
2024-09-19 193.50 196.25 193.50 195.80 0.0M
2024-09-18 192.15 193.30 191.60 193.30 0.0M
2024-09-17 190.85 196.00 190.85 192.65 0.0M
2024-09-16 193.70 193.70 189.60 190.30 0.0M
2024-09-13 194.40 195.25 192.85 193.15 0.0M
2024-09-12 192.80 194.35 191.90 194.10 0.0M
2024-09-11 190.30 191.80 189.85 191.35 0.0M
2024-09-10 180.80 193.50 180.70 190.45 0.0M
2024-09-09 180.70 181.25 180.70 181.05 0.0M
2024-09-06 183.40 183.40 179.65 180.05 0.0M
2024-09-05 183.95 184.30 183.50 184.30 0.0M
2024-09-04 184.65 185.25 181.20 183.75 0.0M
2024-09-03 187.30 187.95 185.80 185.80 0.0M
2024-09-02 187.80 187.80 185.90 187.15 0.0M
2024-08-30 185.75 189.25 185.75 187.35 0.0M
2024-08-29 185.50 186.75 185.50 186.75 0.0M
2024-08-28 185.35 185.95 184.60 184.60 0.0M
2024-08-27 183.70 184.25 183.70 184.25 0.0M
2024-08-26 182.25 183.55 182.05 183.55 0.0M
2024-08-23 183.00 183.00 181.95 181.95 0.0M
2024-08-22 182.45 183.65 182.45 183.65 0.0M
2024-08-21 181.60 184.95 181.60 183.55 0.0M
2024-08-20 182.85 183.10 181.30 181.30 0.0M
2024-08-19 181.25 182.45 181.00 182.40 0.0M
2024-08-16 180.75 180.95 180.20 180.95 0.0M
2024-08-15 177.80 180.75 177.65 180.50 0.0M
2024-08-14 178.20 178.20 177.00 177.55 0.0M
2024-08-13 176.60 177.75 175.00 177.75 0.0M
2024-08-12 177.55 177.60 175.70 175.80 0.0M
2024-08-09 176.35 177.95 176.20 177.30 0.0M
2024-08-08 176.25 177.90 175.55 177.50 0.0M
2024-08-07 177.15 178.35 175.70 175.70 0.0M
2024-08-06 178.70 178.70 176.05 177.35 0.0M
2024-08-05 174.75 176.40 170.35 175.95 0.0M
2024-08-02 180.60 181.35 178.00 180.20 0.0M
2024-08-01 181.75 183.55 180.25 180.25 0.0M
2024-07-31 186.30 186.90 184.25 184.25 0.0M
2024-07-30 186.75 187.15 184.80 184.80 0.0M
2024-07-29 190.00 190.05 185.10 186.60 0.0M
2024-07-26 191.00 191.00 173.90 188.70 0.0M
2024-07-25 195.45 195.55 192.50 194.45 0.0M
2024-07-24 195.60 197.10 194.05 195.60 0.0M
2024-07-23 195.45 198.30 195.45 196.50 0.0M
2024-07-22 195.50 196.60 194.40 196.05 0.0M
2024-07-19 193.40 194.25 193.35 193.85 0.0M
2024-07-18 194.40 198.50 191.15 195.15 0.0M
2024-07-17 192.20 194.45 192.20 194.20 0.0M
2024-07-16 193.35 193.95 191.55 192.05 0.0M
2024-07-15 191.65 192.30 190.75 192.00 0.0M
2024-07-12 188.10 192.50 188.10 192.10 0.0M
2024-07-11 186.40 188.45 185.85 188.10 0.0M
2024-07-10 185.55 187.80 185.55 187.30 0.0M
2024-07-09 188.50 188.50 183.05 184.95 0.0M
2024-07-08 191.30 191.55 189.40 189.75 0.0M
2024-07-05 192.00 192.15 191.05 191.30 0.0M
2024-07-04 192.40 192.40 191.15 191.30 0.0M
2024-07-03 191.95 192.75 191.05 192.10 0.0M
2024-07-02 187.20 190.75 187.20 190.75 0.0M
2024-07-01 188.40 191.25 188.40 190.20 0.0M
2024-06-28 188.15 188.25 185.05 186.05 0.0M
2024-06-27 189.35 189.35 187.45 187.50 0.0M
2024-06-26 190.55 191.80 186.90 189.00 0.0M
2024-06-25 184.80 189.65 184.55 189.65 0.0M
2024-06-24 186.75 188.15 186.40 187.00 0.0M
2024-06-21 189.30 190.20 186.70 186.70 0.0M
2024-06-20 185.75 190.05 184.90 189.30 0.0M
2024-06-19 184.00 184.50 182.55 183.15 0.0M
2024-06-18 184.00 185.20 182.70 184.10 0.0M
2024-06-17 183.15 183.75 182.25 183.55 0.0M
2024-06-14 186.75 186.75 179.65 182.00 0.0M
2024-06-13 191.00 191.80 186.15 186.15 0.0M
2024-06-12 190.60 192.35 188.70 191.20 0.0M
2024-06-11 192.20 192.20 189.35 189.75 0.0M
2024-06-10 194.05 194.05 190.35 193.20 0.0M
2024-06-07 193.60 195.40 192.95 194.90 0.0M
2024-06-06 192.35 196.35 192.35 193.65 0.0M
2024-06-05 190.30 192.80 190.30 192.80 0.0M
2024-06-04 186.30 191.10 184.80 189.85 0.0M
2024-06-03 187.50 188.25 182.40 186.00 0.0M
2024-05-31 191.95 192.75 183.10 186.40 0.0M
2024-05-30 199.00 199.00 194.40 194.50 0.0M
2024-05-29 206.30 207.30 202.60 204.00 0.0M
2024-05-28 213.90 213.90 209.80 209.80 0.0M
2024-05-27 212.70 214.70 211.80 214.20 0.0M
2024-05-24 213.40 214.00 211.90 212.70 0.0M
2024-05-23 208.00 213.30 208.00 213.10 0.0M
2024-05-22 208.30 208.30 206.40 207.30 0.0M
2024-05-21 207.40 210.00 207.40 210.00 0.0M
2024-05-20 207.70 208.30 207.30 208.10 0.0M
2024-05-17 206.60 207.70 205.90 207.70 0.0M
2024-05-16 208.40 209.70 206.40 206.60 0.0M
2024-05-15 208.70 209.60 207.80 208.00 0.0M
2024-05-14 205.70 208.90 205.70 206.80 0.0M
2024-05-13 205.80 206.30 204.40 205.90 0.0M
2024-05-10 205.60 206.80 205.60 205.80 0.0M
2024-05-09 206.60 206.90 205.60 205.70 0.0M
2024-05-08 205.30 208.50 205.00 206.80 0.0M
2024-05-07 203.60 206.30 203.50 205.60 0.0M
2024-05-06 203.00 205.10 202.70 203.50 0.0M
2024-05-03 200.30 203.80 199.60 202.60 0.0M
2024-05-02 197.25 199.95 196.75 199.95 0.0M
2024-04-30 209.40 210.60 197.45 197.45 0.0M
2024-04-29 203.40 206.50 203.30 205.70 0.0M
2024-04-26 203.20 203.60 200.70 203.60 0.0M
2024-04-25 205.20 205.50 199.60 201.90 0.0M
2024-04-24 205.30 205.90 205.20 205.50 0.0M
2024-04-23 202.20 204.00 202.20 204.00 0.0M
2024-04-22 200.90 202.50 200.90 201.50 0.0M
2024-04-19 198.60 200.30 198.35 199.85 0.0M
2024-04-18 203.60 204.00 196.90 200.30 0.0M
2024-04-17 204.50 204.50 201.90 202.50 0.0M
2024-04-16 202.10 205.30 201.10 204.40 0.0M
2024-04-15 208.20 208.60 203.70 204.00 0.0M
2024-04-12 209.80 210.20 206.70 206.70 0.0M
2024-04-11 207.60 209.50 206.20 209.50 0.0M
2024-04-10 212.00 212.00 205.10 206.20 0.0M
2024-04-09 210.70 211.80 210.10 211.70 0.0M
2024-04-08 211.40 211.70 210.80 211.60 0.0M
2024-04-05 206.80 211.50 206.80 211.30 0.0M
2024-04-04 209.50 210.60 205.50 207.00 0.0M
2024-04-03 209.90 211.20 207.90 209.60 0.0M
2024-04-02 213.20 214.40 209.80 210.10 0.0M
2024-03-28 215.40 215.40 212.90 213.50 0.0M
2024-03-27 214.00 215.30 214.00 214.70 0.0M
2024-03-26 214.10 214.30 212.00 214.20 0.0M
2024-03-25 215.60 215.60 211.90 213.60 0.0M
2024-03-22 214.80 216.60 214.40 215.30 0.0M
2024-03-21 224.30 224.30 212.20 215.70 0.0M
2024-03-20 222.00 224.10 221.70 221.90 0.0M
2024-03-19 222.10 223.10 220.90 222.40 0.0M
2024-03-18 223.70 224.00 221.40 222.50 0.0M
2024-03-15 223.80 225.40 223.80 224.40 0.0M
2024-03-14 225.60 226.00 223.20 224.30 0.0M
2024-03-13 226.10 226.30 225.00 225.40 0.0M
2024-03-12 224.80 225.50 221.90 225.40 0.0M
2024-03-11 225.30 225.30 222.80 224.20 0.0M
2024-03-08 227.00 227.00 224.60 225.30 0.0M
2024-03-07 221.60 227.50 221.10 227.20 0.0M
2024-03-06 221.40 222.50 220.00 222.00 0.0M
2024-03-05 224.20 224.90 219.90 220.50 0.0M
2024-03-04 225.40 227.30 225.10 225.80 0.0M
2024-03-01 224.90 226.70 223.80 225.50 0.0M
2024-02-29 223.20 226.00 223.10 225.10 0.0M
2024-02-28 223.30 224.60 222.10 223.00 0.0M
2024-02-27 222.90 225.20 222.90 222.90 0.0M
2024-02-26 225.00 226.20 224.20 224.20 0.0M
2024-02-23 223.00 228.00 222.60 225.80 0.0M
2024-02-22 219.70 223.50 217.00 222.70 0.0M
2024-02-21 219.80 219.80 215.80 217.80 0.0M
2024-02-20 220.90 221.30 217.30 218.80 0.0M
2024-02-19 218.80 221.30 218.80 220.90 0.0M
2024-02-16 220.70 221.10 217.60 220.00 0.0M
2024-02-15 220.40 220.80 216.90 220.20 0.0M
2024-02-14 206.30 220.30 206.30 218.60 0.0M
2024-02-13 207.70 207.70 203.70 205.30 0.0M
2024-02-12 210.80 210.80 207.90 208.10 0.0M
2024-02-09 208.70 211.00 208.50 210.10 0.0M
2024-02-08 207.70 209.60 207.10 208.50 0.0M
2024-02-07 205.10 207.10 204.00 206.80 0.0M
2024-02-06 204.20 205.10 203.90 204.50 0.0M
2024-02-05 205.90 205.90 203.80 204.60 0.0M
2024-02-02 208.00 208.00 205.30 205.30 0.0M
2024-02-01 206.60 207.80 205.80 207.80 0.0M
2024-01-31 208.70 209.70 206.40 206.40 0.0M
2024-01-30 207.20 210.10 207.00 209.30 0.0M
2024-01-29 205.30 206.70 205.30 206.60 0.0M
2024-01-26 206.00 207.30 204.10 205.80 0.0M
2024-01-25 203.60 207.00 202.50 206.10 0.0M
2024-01-24 202.60 205.40 202.60 204.00 0.0M
2024-01-23 202.20 202.40 200.00 201.30 0.0M
2024-01-22 199.50 204.00 198.85 202.10 0.0M
2024-01-19 197.90 198.30 196.10 198.30 0.0M
2024-01-18 193.25 197.65 193.10 197.30 0.0M
2024-01-17 191.75 193.85 191.25 192.20 0.0M
2024-01-16 193.95 193.95 192.45 192.90 0.0M
2024-01-15 193.50 195.25 193.20 194.55 0.0M
2024-01-12 186.75 192.55 186.35 192.55 0.0M
2024-01-11 184.10 186.00 183.55 186.00 0.0M
2024-01-10 184.35 184.70 182.15 182.50 0.0M
2024-01-09 186.00 186.00 184.15 185.20 0.0M
2024-01-08 183.95 187.40 182.40 187.40 0.0M
2024-01-05 185.90 185.90 184.20 184.20 0.0M
2024-01-04 186.60 188.00 186.25 187.65 0.0M
2024-01-03 188.80 189.20 185.75 186.30 0.0M
2024-01-02 190.05 191.80 188.25 189.05 0.0M