皇家加勒比邮轮

RCL
🏛️ 德国 →
275.70
最后更新: 2025-09-30
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
2024-12-30 221.35 223.10 219.25 219.25 0.0M
2024-12-27 228.80 228.80 222.10 222.75 0.0M
2024-12-23 228.60 231.10 225.00 228.85 0.0M
2024-12-20 222.00 231.00 217.20 229.25 0.0M
2024-12-19 222.55 224.90 220.05 222.30 0.0M
2024-12-18 229.70 231.75 221.75 221.90 0.0M
2024-12-17 230.05 231.80 226.50 231.10 0.0M
2024-12-16 232.25 237.40 229.60 230.70 0.0M
2024-12-13 234.50 235.50 232.55 234.75 0.0M
2024-12-12 232.10 236.05 232.10 233.80 0.0M
2024-12-11 234.55 237.35 232.40 235.40 0.0M
2024-12-10 232.85 241.50 232.85 233.15 0.0M
2024-12-09 243.15 245.50 229.95 234.20 0.0M
2024-12-06 238.60 243.80 237.00 243.80 0.0M
2024-12-05 237.95 241.50 235.95 237.45 0.0M
2024-12-04 233.30 237.00 233.30 237.00 0.0M
2024-12-03 235.85 237.00 232.50 234.35 0.0M
2024-12-02 230.80 237.75 230.80 235.50 0.0M
2024-11-29 228.95 232.25 226.85 230.00 0.0M
2024-11-28 228.15 229.70 227.05 229.40 0.0M
2024-11-27 232.10 234.30 228.25 228.25 0.0M
2024-11-26 228.50 234.50 227.45 234.50 0.0M
2024-11-25 230.95 232.95 227.45 228.00 0.0M
2024-11-22 225.90 232.85 225.85 232.60 0.0M
2024-11-21 223.25 228.00 222.30 227.60 0.0M
2024-11-20 220.00 225.80 220.00 222.95 0.0M
2024-11-19 217.85 221.85 214.05 221.85 0.0M
2024-11-18 218.70 220.60 215.80 219.30 0.0M
2024-11-15 219.05 221.95 218.00 219.30 0.0M
2024-11-14 223.20 224.45 220.55 220.55 0.0M
2024-11-13 224.10 224.95 220.05 221.25 0.0M
2024-11-12 221.65 223.90 218.15 223.90 0.0M
2024-11-11 210.05 220.05 210.05 219.95 0.0M
2024-11-08 203.10 211.95 202.50 209.90 0.0M
2024-11-07 212.15 212.45 204.40 205.00 0.0M
2024-11-06 195.26 211.20 195.26 211.20 0.0M
2024-11-05 189.18 192.02 187.28 192.02 0.0M
2024-11-04 184.34 187.16 183.04 187.16 0.0M
2024-11-01 189.42 191.42 185.62 185.62 0.0M
2024-10-31 191.02 195.00 189.62 190.38 0.0M
2024-10-30 195.54 195.70 190.82 191.12 0.0M
2024-10-29 189.56 198.00 179.00 193.34 0.0M
2024-10-28 187.00 191.00 186.44 188.32 0.0M
2024-10-25 186.62 189.38 185.28 186.00 0.0M
2024-10-24 185.62 189.02 185.22 187.16 0.0M
2024-10-23 187.42 189.18 185.70 186.30 0.0M
2024-10-22 183.92 188.52 183.16 188.16 0.0M
2024-10-21 183.22 185.78 183.02 185.36 0.0M
2024-10-18 185.48 186.16 182.78 183.84 0.0M
2024-10-17 185.02 188.68 185.02 185.64 0.0M
2024-10-16 186.78 187.74 185.00 185.76 0.0M
2024-10-15 180.60 187.46 180.26 186.06 0.0M
2024-10-14 178.22 181.38 178.22 180.80 0.0M
2024-10-11 176.10 179.06 176.10 177.98 0.0M
2024-10-10 176.98 178.70 175.00 176.76 0.0M
2024-10-09 166.14 176.00 166.14 176.00 0.0M
2024-10-08 162.12 168.08 162.02 167.38 0.0M
2024-10-07 162.68 165.10 161.74 164.32 0.0M
2024-10-04 156.20 163.92 156.20 163.92 0.0M
2024-10-03 157.28 157.28 157.26 157.26 0.0M
2024-10-02 155.34 158.04 154.38 158.02 0.0M
2024-10-01 159.94 159.94 155.54 157.68 0.0M
2024-09-30 158.16 160.68 154.12 156.78 0.0M
2024-09-27 164.86 164.88 159.52 159.52 0.0M
2024-09-26 160.48 165.00 159.36 162.76 0.0M
2024-09-25 159.08 160.98 158.18 159.46 0.0M
2024-09-24 157.66 160.00 157.22 160.00 0.0M
2024-09-23 155.98 157.50 155.02 157.50 0.0M
2024-09-20 153.98 156.00 152.54 156.00 0.0M
2024-09-19 151.60 154.48 151.60 153.68 0.0M
2024-09-18 149.62 153.08 149.62 152.20 0.0M
2024-09-17 151.98 154.06 151.68 151.92 0.0M
2024-09-16 150.46 155.10 150.46 152.94 0.0M
2024-09-13 150.14 152.96 149.22 151.28 0.0M
2024-09-12 147.68 150.16 146.30 149.56 0.0M
2024-09-11 142.10 147.02 142.10 147.02 0.0M
2024-09-10 144.22 145.10 141.18 141.52 0.0M
2024-09-09 142.36 145.98 142.34 145.34 0.0M
2024-09-06 141.92 144.30 140.54 140.54 0.0M
2024-09-05 143.92 145.28 142.64 142.64 0.0M
2024-09-04 142.52 145.22 142.52 143.36 0.0M
2024-09-03 147.30 148.20 144.10 144.72 0.0M
2024-09-02 149.66 149.66 147.20 148.62 0.0M
2024-08-30 150.02 151.60 146.18 147.86 0.0M
2024-08-29 149.86 152.16 149.86 151.20 0.0M
2024-08-28 152.20 152.52 148.76 150.08 0.0M
2024-08-27 145.84 150.00 144.44 150.00 0.0M
2024-08-26 144.62 146.52 144.34 145.14 0.0M
2024-08-23 141.22 145.56 141.22 145.56 0.0M
2024-08-22 142.62 143.44 141.22 142.92 0.0M
2024-08-21 142.48 142.92 140.94 140.94 0.0M
2024-08-20 146.44 146.60 142.56 142.56 0.0M
2024-08-19 142.02 144.96 141.48 144.96 0.0M
2024-08-16 146.84 146.84 143.76 144.18 0.0M
2024-08-15 138.20 145.80 138.12 145.80 0.0M
2024-08-14 141.30 141.30 137.90 138.88 0.0M
2024-08-13 141.00 142.32 139.70 140.32 0.0M
2024-08-12 142.52 143.94 141.10 141.10 0.0M
2024-08-09 143.56 145.66 141.44 145.66 0.0M
2024-08-08 133.00 142.40 133.00 142.40 0.0M
2024-08-07 138.72 141.98 135.32 135.32 0.0M
2024-08-06 129.58 140.60 129.38 139.14 0.0M
2024-08-05 126.26 127.50 114.52 127.50 0.0M
2024-08-02 135.60 136.94 125.58 127.54 0.0M
2024-08-01 145.60 146.90 134.86 134.86 0.0M
2024-07-31 146.00 147.60 144.42 144.64 0.0M
2024-07-30 142.74 145.84 142.64 144.96 0.0M
2024-07-29 142.92 144.06 140.80 140.80 0.0M
2024-07-26 141.26 143.88 140.50 141.34 0.0M
2024-07-25 153.80 155.24 140.38 140.38 0.0M
2024-07-24 156.22 156.66 152.40 152.40 0.0M
2024-07-23 155.52 158.54 154.78 157.00 0.0M
2024-07-22 155.48 155.76 154.38 155.00 0.0M
2024-07-19 149.86 155.00 149.86 154.36 0.0M
2024-07-18 151.96 152.80 149.48 150.56 0.0M
2024-07-17 156.56 157.78 150.78 151.40 0.0M
2024-07-16 153.52 158.28 153.02 157.90 0.0M
2024-07-15 153.32 153.88 150.96 153.36 0.0M
2024-07-12 149.48 152.44 149.28 152.32 0.0M
2024-07-11 150.68 150.68 145.18 149.18 0.0M
2024-07-10 149.82 151.54 149.82 150.78 0.0M
2024-07-09 147.86 151.08 147.86 150.78 0.0M
2024-07-08 143.92 150.00 143.92 149.00 0.0M
2024-07-05 143.02 143.80 142.98 143.80 0.0M
2024-07-04 144.00 144.00 143.22 143.26 0.0M
2024-07-03 146.44 146.78 143.40 143.80 0.0M
2024-07-02 145.06 146.80 144.62 146.22 0.0M
2024-07-01 149.22 149.38 144.08 146.26 0.0M
2024-06-28 149.98 151.84 148.92 149.54 0.0M
2024-06-27 150.02 150.98 148.30 148.30 0.0M
2024-06-26 149.22 151.18 149.22 150.70 0.0M
2024-06-25 144.98 150.96 144.02 149.28 0.0M
2024-06-24 142.18 144.90 141.14 144.62 0.0M
2024-06-21 139.50 141.26 139.40 141.10 0.0M
2024-06-20 141.68 142.54 139.28 140.00 0.0M
2024-06-19 141.70 141.70 140.96 140.96 0.0M
2024-06-18 139.84 141.14 138.22 140.86 0.0M
2024-06-17 139.24 139.34 135.26 139.00 0.0M
2024-06-14 143.82 145.16 136.40 139.04 0.0M
2024-06-13 146.30 146.72 143.22 143.22 0.0M
2024-06-12 143.58 145.50 143.30 145.50 0.0M
2024-06-11 144.90 144.90 142.26 142.70 0.0M
2024-06-10 142.82 145.36 142.82 145.36 0.0M
2024-06-07 142.78 142.98 141.18 142.42 0.0M
2024-06-06 143.52 143.80 141.02 141.02 0.0M
2024-06-05 142.28 144.22 142.28 143.76 0.0M
2024-06-04 139.00 143.00 137.40 142.38 0.0M
2024-06-03 135.78 138.00 135.36 138.00 0.0M
2024-05-31 135.80 135.80 133.60 134.60 0.0M
2024-05-30 135.70 136.12 135.70 136.12 0.0M
2024-05-29 137.24 137.24 135.50 137.14 0.0M
2024-05-28 136.62 138.00 135.30 138.00 0.0M
2024-05-27 136.14 136.78 135.36 136.78 0.0M
2024-05-24 134.78 137.70 134.40 136.98 0.0M
2024-05-23 136.66 136.80 135.60 136.12 0.0M
2024-05-22 138.22 138.98 136.60 136.60 0.0M
2024-05-21 135.22 138.72 134.82 138.72 0.0M
2024-05-20 130.02 138.34 129.42 137.22 0.0M
2024-05-17 131.78 131.96 130.78 130.78 0.0M
2024-05-16 128.68 132.00 128.68 131.44 0.0M
2024-05-15 130.66 130.98 128.84 128.84 0.0M
2024-05-14 129.94 130.68 129.94 130.66 0.0M
2024-05-13 131.62 132.04 130.34 131.04 0.0M
2024-05-10 132.58 132.76 130.70 130.70 0.0M
2024-05-09 132.48 132.48 131.00 131.50 0.0M
2024-05-08 131.18 131.64 130.88 131.36 0.0M
2024-05-07 132.36 133.42 131.98 132.00 0.0M
2024-05-06 128.20 132.94 127.42 132.90 0.0M
2024-05-03 128.98 129.56 127.62 128.94 0.0M
2024-05-02 127.82 129.70 127.70 128.92 0.0M
2024-04-30 133.88 133.88 131.76 132.08 0.0M
2024-04-29 132.06 133.60 130.34 133.60 0.0M
2024-04-26 127.56 130.64 127.56 130.56 0.0M
2024-04-25 128.00 136.00 126.58 128.88 0.0M
2024-04-24 128.48 128.76 127.48 128.32 0.0M
2024-04-23 123.42 128.34 123.42 128.22 0.0M
2024-04-22 121.94 125.26 121.36 125.26 0.0M
2024-04-19 118.74 120.68 118.74 120.64 0.0M
2024-04-18 119.52 121.66 119.36 120.08 0.0M
2024-04-17 118.62 121.08 118.50 119.48 0.0M
2024-04-16 120.22 120.68 118.00 119.62 0.0M
2024-04-15 119.64 123.68 119.30 119.50 0.0M
2024-04-12 124.96 125.50 120.00 120.00 0.0M
2024-04-11 121.26 124.16 121.26 124.16 0.0M
2024-04-10 122.80 123.88 119.88 122.12 0.0M
2024-04-09 126.78 126.78 119.70 121.64 0.0M
2024-04-08 126.08 128.18 125.52 127.36 0.0M
2024-04-05 125.58 125.62 124.40 125.10 0.0M
2024-04-04 128.62 130.00 125.40 125.40 0.0M
2024-04-03 128.18 128.34 126.64 127.92 0.0M
2024-04-02 129.68 131.70 126.24 127.08 0.0M
2024-03-28 129.55 129.65 127.35 128.80 0.0M
2024-03-27 126.50 130.60 125.25 128.65 0.0M
2024-03-26 126.20 126.55 125.15 126.45 0.0M
2024-03-25 125.00 127.10 124.85 126.75 0.0M
2024-03-22 125.60 125.95 124.20 125.30 0.0M
2024-03-21 124.00 125.95 124.00 124.70 0.0M
2024-03-20 118.60 123.65 118.60 123.65 0.0M
2024-03-19 117.55 118.75 117.55 118.55 0.0M
2024-03-18 118.85 120.40 118.35 118.75 0.0M
2024-03-15 118.75 119.80 117.80 119.45 0.0M
2024-03-14 121.45 121.45 118.40 118.40 0.0M
2024-03-13 119.25 121.45 118.85 121.10 0.0M
2024-03-12 116.45 118.55 116.35 118.20 0.0M
2024-03-11 117.15 117.50 115.70 117.50 0.0M
2024-03-08 113.15 116.00 113.15 115.65 0.0M
2024-03-07 115.65 118.15 115.65 115.70 0.0M
2024-03-06 115.70 118.25 115.30 116.25 0.0M
2024-03-05 114.75 115.95 114.10 115.70 0.0M
2024-03-04 113.85 117.00 113.85 115.85 0.0M
2024-03-01 114.20 115.20 113.30 114.50 0.0M
2024-02-29 112.05 114.00 111.95 114.00 0.0M
2024-02-28 113.75 114.05 112.50 113.35 0.0M
2024-02-27 109.65 115.05 109.65 113.75 0.0M
2024-02-26 112.00 113.40 110.55 110.55 0.0M
2024-02-23 112.75 113.90 112.00 113.90 0.0M
2024-02-22 111.05 115.45 111.00 113.75 0.0M
2024-02-21 105.60 106.20 105.00 106.20 0.0M
2024-02-20 106.65 107.35 104.70 106.30 0.0M
2024-02-19 107.25 107.80 106.80 106.85 0.0M
2024-02-16 109.90 109.90 107.75 108.45 0.0M
2024-02-15 109.35 111.10 108.40 109.40 0.0M
2024-02-14 108.15 109.85 107.80 107.80 0.0M
2024-02-13 109.35 109.35 106.90 108.70 0.0M
2024-02-12 107.70 109.80 107.70 109.50 0.0M
2024-02-09 111.45 112.95 107.70 107.70 0.0M
2024-02-08 110.30 113.60 110.30 113.60 0.0M
2024-02-07 111.55 112.80 110.75 110.75 0.0M
2024-02-06 112.10 113.30 112.05 112.50 0.0M
2024-02-05 113.60 114.70 112.20 112.20 0.0M
2024-02-02 117.65 117.65 111.80 114.60 0.0M
2024-02-01 119.35 123.15 112.55 112.55 0.0M
2024-01-31 116.20 118.50 115.65 118.00 0.0M
2024-01-30 117.15 119.00 116.45 116.50 0.0M
2024-01-29 114.00 117.80 113.05 117.45 0.0M
2024-01-26 116.90 116.90 113.95 113.95 0.0M
2024-01-25 114.85 117.00 114.70 116.95 0.0M
2024-01-24 115.80 116.00 114.65 115.55 0.0M
2024-01-23 115.50 117.90 115.40 115.40 0.0M
2024-01-22 117.00 117.65 115.65 116.60 0.0M
2024-01-19 114.65 116.20 114.65 115.45 0.0M
2024-01-18 111.75 116.25 111.75 115.45 0.0M
2024-01-17 113.00 113.35 110.80 112.45 0.0M
2024-01-16 109.10 113.65 108.60 112.70 0.0M
2024-01-15 110.05 111.05 108.70 108.70 0.0M
2024-01-12 111.65 112.50 110.00 110.55 0.0M
2024-01-11 112.20 112.30 111.05 112.25 0.0M
2024-01-10 112.40 113.50 112.25 112.95 0.0M
2024-01-09 112.65 113.50 112.45 113.00 0.0M
2024-01-08 110.90 113.00 110.90 111.30 0.0M
2024-01-05 108.35 112.00 107.90 112.00 0.0M
2024-01-04 107.00 110.60 106.75 110.10 0.0M
2024-01-03 108.60 110.40 106.85 108.00 0.0M
2024-01-02 116.00 117.50 108.80 109.35 0.0M