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
2022-12-30 252.10 253.00 247.50 253.00 0.0M
2022-12-29 247.35 254.30 246.20 251.60 0.0M
2022-12-28 250.85 251.30 248.40 248.70 0.0M
2022-12-27 250.95 251.70 248.60 249.50 0.0M
2022-12-23 250.55 251.90 248.85 250.35 0.0M
2022-12-22 253.60 253.60 246.20 247.45 0.0M
2022-12-21 248.40 254.95 246.95 253.65 0.0M
2022-12-20 240.35 247.05 238.05 247.05 0.0M
2022-12-19 249.85 251.70 239.50 240.40 0.0M
2022-12-16 264.45 267.20 248.55 249.90 0.0M
2022-12-15 273.35 273.70 262.50 264.55 0.0M
2022-12-14 277.70 278.35 270.75 272.70 0.0M
2022-12-13 278.30 284.95 276.40 276.40 0.0M
2022-12-12 273.40 276.85 265.05 276.85 0.0M
2022-12-09 277.75 278.65 273.85 275.00 0.0M
2022-12-08 273.65 277.50 272.20 277.10 0.0M
2022-12-07 272.45 272.70 268.05 272.20 0.0M
2022-12-06 280.30 282.00 270.25 272.80 0.0M
2022-12-05 284.35 284.65 278.20 278.20 0.0M
2022-12-02 288.00 288.25 283.95 285.00 0.0M
2022-12-01 288.70 289.85 286.30 287.65 0.0M
2022-11-30 279.25 288.65 277.40 287.70 0.0M
2022-11-29 279.70 281.15 277.85 279.40 0.0M
2022-11-28 283.60 285.70 280.65 281.40 0.0M
2022-11-25 281.75 285.85 281.75 285.85 0.0M
2022-11-24 282.45 283.65 281.50 281.95 0.0M
2022-11-23 284.10 285.90 283.00 283.30 0.0M
2022-11-22 280.30 285.35 279.20 284.60 0.0M
2022-11-21 276.90 281.40 276.90 279.70 0.0M
2022-11-18 277.70 280.20 273.70 276.55 0.0M
2022-11-17 282.20 282.20 274.45 278.85 0.0M
2022-11-16 282.10 282.10 279.30 281.00 0.0M
2022-11-15 279.30 285.55 278.10 284.15 0.0M
2022-11-14 281.05 283.65 277.35 281.50 0.0M
2022-11-11 282.95 283.00 277.60 280.90 0.0M
2022-11-10 265.50 280.55 265.50 280.55 0.0M
2022-11-09 267.50 267.50 265.50 266.55 0.0M
2022-11-08 269.70 272.95 264.85 264.85 0.0M
2022-11-07 263.55 268.45 261.50 268.45 0.0M
2022-11-04 263.90 265.90 259.00 262.70 0.0M
2022-11-03 278.65 278.75 263.85 264.05 0.0M
2022-11-02 285.90 288.00 277.15 277.75 0.0M
2022-11-01 293.30 293.30 285.05 286.60 0.0M
2022-10-31 289.75 292.50 287.00 292.50 0.0M
2022-10-28 279.50 288.95 278.80 288.35 0.0M
2022-10-27 278.45 282.10 278.45 280.20 0.0M
2022-10-26 281.30 282.10 276.35 278.20 0.0M
2022-10-25 279.90 281.90 277.05 281.65 0.0M
2022-10-24 274.25 280.55 273.60 278.20 0.0M
2022-10-21 268.30 268.30 266.20 267.20 0.0M
2022-10-20 268.90 269.55 267.05 267.05 0.0M
2022-10-19 269.70 270.10 267.00 269.80 0.0M
2022-10-18 270.65 272.70 266.70 267.75 0.0M
2022-10-17 261.35 266.90 261.00 265.90 0.0M
2022-10-14 264.75 267.05 260.45 260.45 0.0M
2022-10-13 258.00 265.00 252.50 264.95 0.0M
2022-10-12 261.15 261.85 258.80 259.55 0.0M
2022-10-11 265.80 265.85 259.70 260.90 0.0M
2022-10-10 266.60 267.95 263.95 266.60 0.0M
2022-10-07 275.80 276.50 266.80 266.80 0.0M
2022-10-06 276.40 279.00 275.00 276.85 0.0M
2022-10-05 273.95 280.00 272.80 277.70 0.0M
2022-10-04 271.25 275.25 271.25 275.00 0.0M
2022-10-03 263.35 268.15 262.05 267.60 0.0M
2022-09-30 265.50 267.00 263.85 267.00 0.0M
2022-09-29 267.80 268.60 261.70 262.85 0.0M
2022-09-28 268.20 270.55 265.20 270.00 0.0M
2022-09-27 268.35 271.40 266.00 267.00 0.0M
2022-09-26 268.65 269.95 265.80 269.05 0.0M
2022-09-23 266.30 267.95 264.00 265.20 0.0M
2022-09-22 268.40 272.90 262.90 267.20 0.0M
2022-09-21 272.75 277.05 272.70 276.70 0.0M
2022-09-20 275.00 275.00 269.15 269.85 0.0M
2022-09-19 273.90 273.95 270.95 272.50 0.0M
2022-09-16 272.30 274.15 270.25 272.10 0.0M
2022-09-15 278.80 280.65 272.55 272.55 0.0M
2022-09-14 281.15 283.50 277.15 278.10 0.0M
2022-09-13 292.55 292.55 281.80 282.40 0.0M
2022-09-12 289.10 292.20 287.00 291.85 0.0M
2022-09-09 285.65 291.45 285.65 289.20 0.0M
2022-09-08 287.85 288.10 283.80 286.50 0.0M
2022-09-07 286.10 288.00 283.50 286.70 0.0M
2022-09-06 285.75 289.30 284.50 287.65 0.0M
2022-09-05 285.50 287.85 284.80 286.30 0.0M
2022-09-02 288.20 291.85 284.30 284.30 0.0M
2022-09-01 286.70 290.90 284.30 290.90 0.0M
2022-08-31 294.15 295.65 285.95 286.70 0.0M
2022-08-30 294.05 300.00 290.00 291.65 0.0M
2022-08-29 298.05 298.05 292.90 296.00 0.0M
2022-08-26 309.95 312.00 300.00 300.00 0.0M
2022-08-25 307.15 311.15 307.15 311.15 0.0M
2022-08-24 306.90 309.80 304.55 304.55 0.0M
2022-08-23 312.95 315.40 308.00 308.50 0.0M
2022-08-22 315.00 316.50 309.30 311.85 0.0M
2022-08-19 317.30 320.00 312.10 313.80 0.0M
2022-08-18 313.35 316.80 312.00 316.80 0.0M
2022-08-17 314.20 314.80 310.00 312.45 0.0M
2022-08-16 313.65 316.15 310.00 316.05 0.0M
2022-08-15 311.45 315.65 310.00 314.95 0.0M
2022-08-12 305.00 311.80 305.00 311.80 0.0M
2022-08-11 306.30 309.90 305.00 305.20 0.0M
2022-08-10 303.95 306.80 303.20 305.05 0.0M
2022-08-09 303.55 304.60 301.70 302.85 0.0M
2022-08-08 303.25 306.50 303.25 303.30 0.0M
2022-08-05 303.55 303.70 300.00 303.50 0.0M
2022-08-04 303.60 304.65 301.85 302.50 0.0M
2022-08-03 297.60 304.35 296.85 303.20 0.0M
2022-08-02 294.95 300.00 294.90 297.95 0.0M
2022-08-01 299.50 300.55 294.80 296.65 0.0M
2022-07-29 299.70 301.70 296.50 299.45 0.0M
2022-07-28 291.50 299.50 291.00 298.95 0.0M
2022-07-27 283.05 293.15 281.25 293.15 0.0M
2022-07-26 281.30 283.20 281.15 281.20 0.0M
2022-07-25 281.30 282.85 278.80 281.05 0.0M
2022-07-22 281.35 285.30 281.35 282.35 0.0M
2022-07-21 275.10 282.65 275.10 282.00 0.0M
2022-07-20 275.10 277.85 274.20 276.25 0.0M
2022-07-19 263.95 271.90 263.00 271.90 0.0M
2022-07-18 270.85 271.30 267.95 267.95 0.0M
2022-07-15 267.00 270.25 267.00 269.20 0.0M
2022-07-14 270.20 270.30 262.55 265.50 0.0M
2022-07-13 272.50 272.90 267.80 271.20 0.0M
2022-07-12 271.70 277.35 271.70 271.70 0.0M
2022-07-11 274.80 276.35 273.65 273.90 0.0M
2022-07-08 274.95 276.60 271.75 272.55 0.0M
2022-07-07 271.55 275.00 270.60 274.90 0.0M
2022-07-06 266.40 274.30 266.40 271.50 0.0M
2022-07-05 271.45 273.00 263.05 267.45 0.0M
2022-07-04 266.50 269.70 266.50 268.45 0.0M
2022-07-01 263.55 270.00 262.70 268.75 0.0M
2022-06-30 265.30 266.85 264.20 265.05 0.0M
2022-06-29 269.25 269.45 262.40 267.60 0.0M
2022-06-28 278.20 282.50 270.00 270.00 0.0M
2022-06-27 282.50 285.85 277.00 277.00 0.0M
2022-06-24 273.25 282.90 270.70 282.90 0.0M
2022-06-23 270.80 271.95 263.25 270.70 0.0M
2022-06-22 264.90 273.80 264.10 272.00 0.0M
2022-06-21 266.00 269.20 264.50 269.15 0.0M
2022-06-20 264.25 264.75 262.50 264.45 0.0M
2022-06-17 257.75 264.60 257.75 264.60 0.0M
2022-06-16 267.50 267.50 255.45 256.20 0.0M
2022-06-15 262.45 271.45 262.45 271.45 0.0M
2022-06-14 268.15 269.10 262.15 263.00 0.0M
2022-06-13 270.00 270.75 263.75 265.10 0.0M
2022-06-10 279.40 281.35 272.45 272.50 0.0M
2022-06-09 281.90 284.30 278.10 278.60 0.0M
2022-06-08 287.35 287.70 283.95 284.50 0.0M
2022-06-07 285.15 285.90 283.00 285.00 0.0M
2022-06-06 284.75 290.00 284.75 288.50 0.0M
2022-06-03 285.30 286.55 282.65 284.95 0.0M
2022-06-02 279.15 285.50 279.15 285.50 0.0M
2022-06-01 279.05 285.65 278.70 282.60 0.0M
2022-05-31 286.15 286.30 277.00 280.20 0.0M
2022-05-30 284.45 286.55 284.45 285.80 0.0M
2022-05-27 270.75 283.60 269.50 283.15 0.0M
2022-05-26 261.35 271.90 261.10 271.05 0.0M
2022-05-25 260.85 262.50 259.00 259.05 0.0M
2022-05-24 262.55 264.05 254.55 260.60 0.0M
2022-05-23 261.05 266.50 259.90 265.00 0.0M
2022-05-20 258.70 263.80 253.95 261.75 0.0M
2022-05-19 261.60 261.60 253.00 260.60 0.0M
2022-05-18 276.60 276.90 260.75 260.90 0.0M
2022-05-17 275.70 277.85 273.90 276.45 0.0M
2022-05-16 276.00 279.00 273.20 274.80 0.0M
2022-05-13 272.50 277.20 271.00 274.40 0.0M
2022-05-12 265.15 269.70 263.45 265.90 0.0M
2022-05-11 272.85 276.95 266.80 267.45 0.0M
2022-05-10 272.50 276.55 269.85 274.65 0.0M
2022-05-09 279.05 279.75 270.75 271.40 0.0M
2022-05-06 284.20 284.40 274.50 279.05 0.0M
2022-05-05 297.50 297.60 281.00 282.50 0.0M
2022-05-04 290.70 295.10 286.75 295.10 0.0M
2022-05-03 289.80 292.00 287.85 290.85 0.0M
2022-05-02 285.70 289.00 282.90 289.00 0.0M
2022-04-29 298.45 298.90 286.95 286.95 0.0M
2022-04-28 290.45 300.25 289.35 300.25 0.0M
2022-04-27 287.40 292.65 286.80 286.80 0.0M
2022-04-26 296.15 296.25 286.60 287.60 0.0M
2022-04-25 286.80 291.80 285.90 291.80 0.0M
2022-04-22 297.65 298.75 287.15 287.15 0.0M
2022-04-21 300.15 303.75 298.00 298.00 0.0M
2022-04-20 296.75 301.95 295.20 300.50 0.0M
2022-04-19 291.85 296.90 288.95 296.90 0.0M
2022-04-14 299.70 301.70 296.00 296.00 0.0M
2022-04-13 303.10 304.20 297.90 298.95 0.0M
2022-04-12 300.80 305.90 298.10 302.25 0.0M
2022-04-11 310.55 311.60 298.45 300.75 0.0M
2022-04-08 315.50 317.80 311.75 311.75 0.0M
2022-04-07 312.45 316.50 310.70 314.90 0.0M
2022-04-06 315.80 316.50 306.90 312.25 0.0M
2022-04-05 314.45 317.15 311.35 314.00 0.0M
2022-04-04 309.55 314.35 307.80 313.05 0.0M
2022-04-01 306.05 309.25 305.00 306.00 0.0M
2022-03-31 304.00 309.90 303.00 307.00 0.0M
2022-03-30 305.20 305.80 302.00 302.90 0.0M
2022-03-29 303.00 307.50 301.10 307.40 0.0M
2022-03-28 299.40 301.30 297.50 297.50 0.0M
2022-03-25 294.40 299.20 294.40 299.20 0.0M
2022-03-24 290.20 295.40 290.20 294.50 0.0M
2022-03-23 297.40 298.30 289.00 289.00 0.0M
2022-03-22 295.30 298.30 293.70 297.70 0.0M
2022-03-21 294.50 295.70 291.70 295.20 0.0M
2022-03-18 287.70 297.00 287.00 295.60 0.0M
2022-03-17 299.40 310.00 286.00 286.00 0.0M
2022-03-16 290.00 298.90 288.50 298.90 0.0M
2022-03-15 280.70 289.40 277.20 289.40 0.0M
2022-03-14 288.40 288.40 278.20 282.20 0.0M
2022-03-11 281.10 292.50 281.10 289.00 0.0M
2022-03-10 279.80 280.50 275.00 280.50 0.0M
2022-03-09 277.20 282.70 277.20 280.00 0.0M
2022-03-08 277.40 282.20 274.20 281.10 0.0M
2022-03-07 285.70 287.20 278.40 281.70 0.0M
2022-03-04 289.00 289.60 284.70 285.20 0.0M
2022-03-03 288.30 291.10 286.40 288.60 0.0M
2022-03-02 278.80 286.50 278.20 286.50 0.0M
2022-03-01 283.40 284.40 279.00 279.00 0.0M
2022-02-28 287.30 294.10 278.60 278.90 0.0M
2022-02-25 280.10 285.90 278.20 285.70 0.0M
2022-02-24 270.00 280.20 264.80 279.80 0.0M
2022-02-23 285.00 286.10 277.20 277.30 0.0M
2022-02-22 265.00 289.10 265.00 283.10 0.0M
2022-02-21 284.20 285.20 260.00 260.00 0.0M
2022-02-18 285.90 287.50 283.00 284.10 0.0M
2022-02-17 292.10 293.00 284.60 284.90 0.0M
2022-02-16 289.40 293.20 286.70 292.80 0.0M
2022-02-15 289.10 302.00 289.10 289.90 0.0M
2022-02-14 289.40 289.90 281.00 288.40 0.0M
2022-02-11 298.30 301.10 289.70 290.60 0.0M
2022-02-10 311.00 312.10 297.90 299.30 0.0M
2022-02-09 303.50 311.70 302.70 311.70 0.0M
2022-02-08 302.50 302.70 300.00 302.20 0.0M
2022-02-07 304.90 304.90 300.00 300.00 0.0M
2022-02-04 304.40 305.60 298.20 305.60 0.0M
2022-02-03 316.90 317.70 301.20 301.30 0.0M
2022-02-02 314.20 318.10 313.00 318.10 0.0M
2022-02-01 314.50 319.00 309.80 313.90 0.0M
2022-01-31 309.20 314.30 306.60 314.30 0.0M
2022-01-28 301.40 307.30 293.90 307.30 0.0M
2022-01-27 292.60 306.20 292.10 299.50 0.0M
2022-01-26 296.30 306.20 292.00 293.10 0.0M
2022-01-25 298.00 299.90 290.90 296.80 0.0M
2022-01-24 297.50 300.00 282.40 300.00 0.0M
2022-01-21 302.10 303.20 295.60 296.30 0.0M
2022-01-20 303.30 313.50 302.10 304.30 0.0M
2022-01-19 305.90 313.80 302.70 302.70 0.0M
2022-01-18 310.50 311.10 304.00 308.00 0.0M
2022-01-17 304.00 311.40 303.10 311.20 0.0M
2022-01-14 315.30 316.30 306.90 308.00 0.0M
2022-01-13 329.50 333.00 315.20 315.20 0.0M
2022-01-12 329.80 335.90 329.00 329.80 0.0M
2022-01-11 329.80 334.00 322.00 330.10 0.0M
2022-01-10 327.60 329.60 318.70 329.60 0.0M
2022-01-07 335.70 335.70 325.80 326.20 0.0M
2022-01-06 350.00 351.80 332.90 334.60 0.0M
2022-01-05 359.90 360.40 351.20 352.60 0.0M
2022-01-04 362.40 367.00 357.00 359.30 0.0M
2022-01-03 368.60 368.60 359.00 360.50 0.0M