埃森哲

ACN
🏛️ 德国 →
210.50
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
2021-12-30 366.90 370.90 366.90 369.70 0.0M
2021-12-29 368.90 369.50 363.70 367.10 0.0M
2021-12-28 368.30 372.30 366.20 366.90 0.0M
2021-12-27 357.00 367.20 355.50 367.20 0.0M
2021-12-23 357.10 359.80 356.00 356.00 0.0M
2021-12-22 348.90 354.50 347.00 353.30 0.0M
2021-12-21 345.20 349.90 341.90 348.50 0.0M
2021-12-20 349.20 350.10 339.90 341.30 0.0M
2021-12-17 351.10 358.50 347.00 353.10 0.0M
2021-12-16 333.90 366.90 333.30 354.40 0.0M
2021-12-15 327.80 332.10 326.50 332.10 0.0M
2021-12-14 335.80 336.10 325.80 329.90 0.0M
2021-12-13 337.70 340.00 334.90 334.90 0.0M
2021-12-10 329.20 335.50 329.20 335.50 0.0M
2021-12-09 330.00 331.80 328.50 329.40 0.0M
2021-12-08 330.50 331.00 327.60 330.10 0.0M
2021-12-07 323.20 331.70 322.10 330.10 0.0M
2021-12-06 323.00 323.40 317.90 321.40 0.0M
2021-12-03 323.00 327.30 316.00 317.10 0.0M
2021-12-02 321.00 325.10 318.50 321.90 0.0M
2021-12-01 316.80 326.50 315.70 319.30 0.0M
2021-11-30 321.20 321.60 316.00 316.00 0.0M
2021-11-29 317.70 327.80 316.50 325.70 0.0M
2021-11-26 318.30 319.30 310.60 314.20 0.0M
2021-11-25 323.10 324.20 323.10 324.20 0.0M
2021-11-24 321.10 323.70 320.50 323.70 0.0M
2021-11-23 322.10 322.70 317.90 320.50 0.0M
2021-11-22 330.60 331.20 323.00 326.00 0.0M
2021-11-19 328.40 330.90 326.50 329.00 0.0M
2021-11-18 329.90 330.30 325.50 326.90 0.0M
2021-11-17 328.00 331.60 327.70 329.30 0.0M
2021-11-16 325.10 328.80 324.50 327.70 0.0M
2021-11-15 327.00 327.50 324.20 325.20 0.0M
2021-11-12 320.40 324.80 320.10 324.80 0.0M
2021-11-11 318.10 320.90 318.10 320.90 0.0M
2021-11-10 315.60 318.50 315.60 317.30 0.0M
2021-11-09 316.10 318.70 315.00 317.30 0.0M
2021-11-08 319.50 322.60 316.50 317.20 0.0M
2021-11-05 318.30 322.50 317.40 319.80 0.0M
2021-11-04 313.30 318.10 312.90 318.10 0.0M
2021-11-03 312.10 314.60 306.60 310.90 0.0M
2021-11-02 306.10 313.50 306.10 312.80 0.0M
2021-11-01 312.80 312.80 304.20 305.90 0.0M
2021-10-29 305.70 311.50 304.80 310.30 0.0M
2021-10-28 306.10 306.60 304.00 305.50 0.0M
2021-10-27 307.70 309.00 305.00 306.60 0.0M
2021-10-26 307.50 309.30 306.90 308.50 0.0M
2021-10-25 304.00 307.90 303.00 307.80 0.0M
2021-10-22 298.90 304.90 298.20 304.90 0.0M
2021-10-21 296.40 298.70 296.20 297.70 0.0M
2021-10-20 300.50 301.70 296.50 296.50 0.0M
2021-10-19 295.40 301.70 294.00 301.40 0.0M
2021-10-18 297.90 297.90 293.50 295.50 0.0M
2021-10-15 292.80 294.90 292.80 293.60 0.0M
2021-10-14 285.20 292.30 285.20 292.30 0.0M
2021-10-13 282.50 286.40 280.40 285.00 0.0M
2021-10-12 281.50 285.20 281.00 285.10 0.0M
2021-10-11 281.50 283.70 280.00 283.20 0.0M
2021-10-08 283.10 283.30 281.20 281.20 0.0M
2021-10-07 284.40 285.10 282.90 282.90 0.0M
2021-10-06 276.90 281.30 276.90 281.10 0.0M
2021-10-05 276.30 282.00 275.80 282.00 0.0M
2021-10-04 277.70 279.60 271.80 274.20 0.0M
2021-10-01 275.00 282.00 274.00 280.00 0.0M
2021-09-30 279.50 281.60 275.30 277.80 0.0M
2021-09-29 278.50 280.80 278.20 280.80 0.0M
2021-09-28 285.40 285.70 277.80 278.00 0.0M
2021-09-27 292.10 292.10 285.00 287.00 0.0M
2021-09-24 293.10 293.10 288.90 289.10 0.0M
2021-09-23 289.10 294.20 284.00 293.00 0.0M
2021-09-22 283.10 286.80 283.00 285.90 0.0M
2021-09-21 284.40 286.50 282.80 283.90 0.0M
2021-09-20 284.50 285.80 280.20 280.80 0.0M
2021-09-17 291.90 291.90 285.20 286.10 0.0M
2021-09-16 291.80 292.80 290.00 291.20 0.0M
2021-09-15 289.20 292.10 288.00 292.10 0.0M
2021-09-14 286.90 290.00 286.90 288.10 0.0M
2021-09-13 290.10 292.70 284.80 286.80 0.0M
2021-09-10 289.50 292.30 289.00 291.80 0.0M
2021-09-09 286.50 289.90 286.50 287.70 0.0M
2021-09-08 287.80 289.90 286.80 287.90 0.0M
2021-09-07 289.50 290.50 288.00 288.50 0.0M
2021-09-06 290.20 290.20 289.10 289.80 0.0M
2021-09-03 287.50 288.80 286.10 288.60 0.0M
2021-09-02 285.20 288.30 285.00 287.10 0.0M
2021-09-01 285.80 287.20 284.30 285.70 0.0M
2021-08-31 286.00 286.50 284.30 284.60 0.0M
2021-08-30 283.70 286.80 283.60 286.30 0.0M
2021-08-27 284.20 284.90 283.40 283.90 0.0M
2021-08-26 283.40 284.30 282.20 283.80 0.0M
2021-08-25 282.00 284.30 281.80 284.00 0.0M
2021-08-24 284.30 284.50 282.50 282.50 0.0M
2021-08-23 286.70 286.70 284.00 284.90 0.0M
2021-08-20 280.50 285.00 278.90 284.90 0.0M
2021-08-19 276.70 281.10 274.40 281.10 0.0M
2021-08-18 280.90 281.00 278.00 278.00 0.0M
2021-08-17 277.70 281.40 277.50 280.50 0.0M
2021-08-16 274.80 278.50 273.90 278.50 0.0M
2021-08-13 273.80 275.00 273.80 274.10 0.0M
2021-08-12 272.40 274.40 272.40 274.40 0.0M
2021-08-11 273.40 274.20 270.60 272.40 0.0M
2021-08-10 271.10 274.20 271.10 273.70 0.0M
2021-08-09 273.80 273.80 272.30 273.00 0.0M
2021-08-06 271.00 273.60 270.50 273.60 0.0M
2021-08-05 268.20 270.00 266.90 270.00 0.0M
2021-08-04 268.20 268.70 266.70 268.40 0.0M
2021-08-03 267.20 269.10 266.60 268.60 0.0M
2021-08-02 269.20 269.60 266.40 266.50 0.0M
2021-07-30 266.00 268.20 266.00 267.80 0.0M
2021-07-29 268.10 268.60 267.10 267.50 0.0M
2021-07-28 270.50 272.20 267.00 267.00 0.0M
2021-07-27 270.10 270.60 267.30 267.30 0.0M
2021-07-26 269.40 271.80 268.60 270.80 0.0M
2021-07-23 267.50 270.90 267.30 270.90 0.0M
2021-07-22 266.30 267.50 266.10 267.30 0.0M
2021-07-21 265.40 268.00 265.40 266.40 0.0M
2021-07-20 262.10 266.40 262.10 265.70 0.0M
2021-07-19 263.40 263.90 259.40 262.20 0.0M
2021-07-16 267.30 269.00 265.80 265.80 0.0M
2021-07-15 266.20 267.30 264.50 267.10 0.0M
2021-07-14 263.90 266.80 263.30 265.90 0.0M
2021-07-13 263.40 265.60 262.80 265.60 0.0M
2021-07-12 263.20 266.00 262.10 262.90 0.0M
2021-07-09 262.30 264.10 261.20 263.20 0.0M
2021-07-08 261.70 261.70 256.00 261.00 0.0M
2021-07-07 258.80 262.60 258.10 262.60 0.0M
2021-07-06 257.00 258.00 255.50 258.00 0.0M
2021-07-05 258.00 258.00 256.50 257.80 0.0M
2021-07-02 253.80 257.00 253.30 256.90 0.0M
2021-07-01 250.30 253.50 249.20 253.50 0.0M
2021-06-30 250.10 250.10 248.00 248.50 0.0M
2021-06-29 247.00 249.90 247.00 248.60 0.0M
2021-06-28 247.30 248.20 245.20 246.80 0.0M
2021-06-25 245.90 247.10 243.90 247.10 0.0M
2021-06-24 241.50 251.50 240.60 244.70 0.0M
2021-06-23 240.20 242.30 240.00 240.20 0.0M
2021-06-22 240.70 240.70 238.60 238.60 0.0M
2021-06-21 236.60 241.00 236.60 239.90 0.0M
2021-06-18 239.40 239.90 237.00 238.50 0.0M
2021-06-17 236.50 239.70 236.50 239.70 0.0M
2021-06-16 236.10 237.00 235.40 236.60 0.0M
2021-06-15 236.70 237.60 235.50 237.60 0.0M
2021-06-14 237.40 237.40 233.60 234.40 0.0M
2021-06-11 233.10 236.00 233.10 236.00 0.0M
2021-06-10 233.80 233.80 231.10 233.00 0.0M
2021-06-09 231.10 231.60 230.20 231.60 0.0M
2021-06-08 231.50 232.60 231.00 231.20 0.0M
2021-06-07 231.90 233.20 230.80 230.80 0.0M
2021-06-04 231.50 233.20 230.40 232.40 0.0M
2021-06-03 231.00 231.30 229.00 231.30 0.0M
2021-06-02 230.50 232.20 229.90 231.60 0.0M
2021-06-01 234.30 234.30 229.70 230.20 0.0M
2021-05-31 232.20 234.00 230.80 234.00 0.0M
2021-05-28 231.50 233.80 230.70 232.90 0.0M
2021-05-27 232.50 233.90 230.00 230.00 0.0M
2021-05-26 234.70 234.70 232.60 233.10 0.0M
2021-05-25 234.00 234.00 231.90 233.60 0.0M
2021-05-24 234.40 234.40 233.10 233.80 0.0M
2021-05-21 232.80 235.40 232.50 232.50 0.0M
2021-05-20 229.80 233.20 228.10 233.20 0.0M
2021-05-19 230.80 230.80 227.00 229.40 0.0M
2021-05-18 236.50 236.50 231.60 231.60 0.0M
2021-05-17 237.70 237.70 235.30 236.10 0.0M
2021-05-14 237.40 238.30 236.80 237.90 0.0M
2021-05-13 231.20 236.40 229.00 236.00 0.0M
2021-05-12 236.10 237.50 231.40 231.70 0.0M
2021-05-11 238.50 238.50 234.30 236.90 0.0M
2021-05-10 241.40 241.70 239.90 240.60 0.0M
2021-05-07 240.80 243.20 239.60 240.10 0.0M
2021-05-06 241.50 241.70 239.00 240.50 0.0M
2021-05-05 243.80 243.80 242.40 243.00 0.0M
2021-05-04 242.50 243.70 240.90 241.70 0.0M
2021-05-03 243.50 243.70 241.40 243.00 0.0M
2021-04-30 241.50 241.70 238.90 241.70 0.0M
2021-04-29 240.10 241.30 240.00 240.80 0.0M
2021-04-28 241.00 241.10 239.90 240.40 0.0M
2021-04-27 240.20 240.80 238.60 240.10 0.0M
2021-04-26 242.50 242.70 239.10 239.40 0.0M
2021-04-23 241.40 242.40 240.50 241.90 0.0M
2021-04-22 241.60 243.80 240.90 242.60 0.0M
2021-04-21 240.00 241.60 239.70 241.60 0.0M
2021-04-20 239.20 240.10 236.70 240.10 0.0M
2021-04-19 239.90 239.90 237.20 237.50 0.0M
2021-04-16 238.40 241.00 238.00 240.00 0.0M
2021-04-15 237.70 239.40 237.70 238.00 0.0M
2021-04-14 237.50 241.00 237.30 238.10 0.0M
2021-04-13 242.60 242.60 237.90 239.00 0.0M
2021-04-12 243.10 243.10 240.10 241.10 0.0M
2021-04-09 239.80 241.00 239.30 241.00 0.0M
2021-04-08 239.40 239.60 238.30 239.50 0.0M
2021-04-07 238.30 238.80 236.50 237.90 0.0M
2021-04-06 238.80 239.80 236.50 237.90 0.0M
2021-04-01 235.40 239.00 234.90 236.10 0.0M
2021-03-31 237.10 240.00 235.40 236.75 0.0M
2021-03-30 239.00 241.00 235.85 238.50 0.0M
2021-03-29 239.95 243.00 236.00 238.50 0.0M
2021-03-26 228.75 238.65 228.00 238.65 0.0M
2021-03-25 227.10 229.05 226.25 228.10 0.0M
2021-03-24 224.95 227.80 224.80 227.70 0.0M
2021-03-23 222.10 224.90 222.10 224.45 0.0M
2021-03-22 223.50 224.10 221.35 222.70 0.0M
2021-03-19 223.75 226.95 220.00 223.25 0.0M
2021-03-18 223.15 234.95 222.10 224.80 0.0M
2021-03-17 222.50 224.85 220.25 222.00 0.0M
2021-03-16 223.65 223.80 221.30 222.50 0.0M
2021-03-15 225.00 227.00 221.30 223.70 0.0M
2021-03-12 223.10 224.80 220.45 221.20 0.0M
2021-03-11 216.95 223.30 215.25 222.05 0.0M
2021-03-10 214.50 215.95 214.50 215.45 0.0M
2021-03-09 211.15 216.15 211.15 215.40 0.0M
2021-03-08 212.00 215.45 208.40 212.30 0.0M
2021-03-05 206.55 210.25 205.95 205.95 0.0M
2021-03-04 211.05 211.90 204.75 206.50 0.0M
2021-03-03 216.25 216.25 210.65 210.65 0.0M
2021-03-02 213.20 215.90 213.00 215.00 0.0M
2021-03-01 210.15 215.00 209.35 214.15 0.0M
2021-02-26 206.85 210.15 206.85 210.15 0.0M
2021-02-25 214.60 214.60 208.55 208.80 0.0M
2021-02-24 210.70 214.25 209.65 214.25 0.0M
2021-02-23 209.35 211.15 203.50 210.90 0.0M
2021-02-22 210.00 210.05 206.10 208.05 0.0M
2021-02-19 212.30 213.20 210.00 210.55 0.0M
2021-02-18 213.55 214.50 211.70 212.75 0.0M
2021-02-17 213.40 217.55 213.00 214.95 0.0M
2021-02-16 213.50 214.40 211.70 213.35 0.0M
2021-02-15 214.10 214.75 212.70 214.75 0.0M
2021-02-12 213.10 214.30 210.50 210.50 0.0M
2021-02-11 212.50 214.35 211.90 213.85 0.0M
2021-02-10 213.50 213.50 211.00 212.75 0.0M
2021-02-09 212.65 213.50 211.80 213.50 0.0M
2021-02-08 212.45 213.10 211.20 212.35 0.0M
2021-02-05 210.55 212.75 209.25 210.35 0.0M
2021-02-04 207.15 211.00 206.90 211.00 0.0M
2021-02-03 208.15 208.15 205.60 206.65 0.0M
2021-02-02 207.15 208.65 205.85 208.35 0.0M
2021-02-01 201.20 206.50 200.40 206.10 0.0M
2021-01-29 204.70 205.15 199.72 200.55 0.0M
2021-01-28 202.30 208.35 201.45 206.70 0.0M
2021-01-27 207.30 208.05 201.65 202.70 0.0M
2021-01-26 206.55 209.20 206.55 208.20 0.0M
2021-01-25 210.95 210.95 205.45 207.05 0.0M
2021-01-22 211.00 211.55 209.05 209.60 0.0M
2021-01-21 215.95 216.20 212.00 212.00 0.0M
2021-01-20 211.15 216.65 211.15 216.35 0.0M
2021-01-19 209.45 211.45 209.45 211.45 0.0M
2021-01-18 209.00 211.05 209.00 210.00 0.0M
2021-01-15 209.85 210.65 209.25 210.05 0.0M
2021-01-14 212.00 213.25 209.55 209.55 0.0M
2021-01-13 211.80 212.80 211.55 212.35 0.0M
2021-01-12 214.95 215.45 210.75 210.95 0.0M
2021-01-11 217.50 219.50 214.65 214.65 0.0M
2021-01-08 216.60 217.10 214.60 215.70 0.0M
2021-01-07 213.65 214.95 212.40 214.00 0.0M
2021-01-06 209.35 213.80 208.70 211.35 0.0M
2021-01-05 210.30 210.45 208.35 210.45 0.0M
2021-01-04 214.35 214.35 208.45 209.45 0.0M