埃森哲

ACN
🏛️ 德国 →
209.50
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
2023-12-29 318.60 318.70 316.90 318.60 0.0M
2023-12-28 317.70 319.30 316.60 318.50 0.0M
2023-12-27 319.10 320.80 316.80 317.90 0.0M
2023-12-22 316.70 321.40 314.80 321.40 0.0M
2023-12-21 310.30 315.50 309.60 315.50 0.0M
2023-12-20 310.90 313.30 309.80 310.50 0.0M
2023-12-19 312.30 313.80 301.10 311.40 0.0M
2023-12-18 314.70 316.50 312.00 312.40 0.0M
2023-12-15 314.40 317.10 312.00 315.60 0.0M
2023-12-14 317.40 317.70 310.30 311.50 0.0M
2023-12-13 319.40 319.40 314.80 314.80 0.0M
2023-12-12 317.00 318.40 316.00 316.90 0.0M
2023-12-11 312.50 318.20 312.50 316.50 0.0M
2023-12-08 309.80 313.40 309.50 313.40 0.0M
2023-12-07 310.30 312.20 309.00 310.50 0.0M
2023-12-06 310.90 313.60 310.80 312.00 0.0M
2023-12-05 310.00 312.40 308.80 311.20 0.0M
2023-12-04 311.10 313.00 308.40 310.30 0.0M
2023-12-01 306.80 310.30 305.00 310.30 0.0M
2023-11-30 304.60 307.40 304.60 305.50 0.0M
2023-11-29 302.10 305.90 302.10 304.30 0.0M
2023-11-28 302.70 304.00 301.10 302.60 0.0M
2023-11-27 303.70 305.40 303.10 303.20 0.0M
2023-11-24 305.90 309.90 303.00 304.60 0.0M
2023-11-23 305.70 307.20 305.00 305.90 0.0M
2023-11-22 303.50 308.00 301.80 306.60 0.0M
2023-11-21 301.20 304.30 300.40 303.00 0.0M
2023-11-20 303.00 303.60 299.40 301.90 0.0M
2023-11-17 301.20 303.30 300.20 300.90 0.0M
2023-11-16 299.30 302.20 298.60 302.00 0.0M
2023-11-15 294.80 299.50 294.80 299.10 0.0M
2023-11-14 294.30 297.90 293.10 294.60 0.0M
2023-11-13 297.50 299.90 294.00 295.60 0.0M
2023-11-10 295.70 298.00 293.80 298.00 0.0M
2023-11-09 295.90 298.90 294.50 294.60 0.0M
2023-11-08 293.90 297.10 293.90 296.00 0.0M
2023-11-07 290.90 297.60 290.90 294.50 0.0M
2023-11-06 293.10 293.10 290.40 290.70 0.0M
2023-11-03 289.50 294.80 288.40 294.80 0.0M
2023-11-02 283.40 291.10 282.90 289.80 0.0M
2023-11-01 281.20 286.30 280.00 284.10 0.0M
2023-10-31 276.50 281.10 275.60 281.10 0.0M
2023-10-30 276.00 276.80 273.00 276.80 0.0M
2023-10-27 276.70 277.40 272.70 274.40 0.0M
2023-10-26 276.30 279.50 274.30 277.30 0.0M
2023-10-25 279.10 280.70 275.50 277.10 0.0M
2023-10-24 277.50 280.60 277.50 279.80 0.0M
2023-10-23 280.40 280.90 276.40 277.00 0.0M
2023-10-20 285.60 285.70 280.00 280.80 0.0M
2023-10-19 287.20 289.00 286.60 287.90 0.0M
2023-10-18 290.20 293.00 290.00 290.00 0.0M
2023-10-17 288.70 292.80 286.80 291.90 0.0M
2023-10-16 286.20 291.10 283.00 289.90 0.0M
2023-10-13 288.70 290.10 286.30 287.50 0.0M
2023-10-12 293.90 296.40 289.00 289.00 0.0M
2023-10-11 294.00 294.40 292.00 293.60 0.0M
2023-10-10 294.80 297.40 294.70 295.10 0.0M
2023-10-09 293.40 295.50 292.30 295.50 0.0M
2023-10-06 293.00 296.80 292.10 296.80 0.0M
2023-10-05 294.30 295.10 290.80 293.00 0.0M
2023-10-04 291.00 294.70 290.30 294.00 0.0M
2023-10-03 295.00 295.90 293.40 293.40 0.0M
2023-10-02 292.30 292.80 290.40 291.30 0.0M
2023-09-29 285.60 291.80 283.90 290.40 0.0M
2023-09-28 299.80 300.10 280.00 285.40 0.0M
2023-09-27 295.20 298.70 294.10 297.50 0.0M
2023-09-26 297.10 298.50 291.70 293.10 0.0M
2023-09-25 298.10 300.80 295.90 299.70 0.0M
2023-09-22 294.20 297.50 292.40 297.30 0.0M
2023-09-21 296.60 296.90 292.30 292.30 0.0M
2023-09-20 297.50 301.30 296.30 298.80 0.0M
2023-09-19 295.00 297.20 292.30 296.80 0.0M
2023-09-18 292.50 296.20 291.00 295.80 0.0M
2023-09-15 298.40 298.40 292.70 293.10 0.0M
2023-09-14 291.90 297.90 291.80 296.80 0.0M
2023-09-13 292.00 293.80 291.10 292.90 0.0M
2023-09-12 304.00 304.00 291.90 294.10 0.0M
2023-09-11 303.20 303.90 301.50 303.00 0.0M
2023-09-08 307.70 307.70 304.40 305.00 0.0M
2023-09-07 304.20 307.50 302.40 307.00 0.0M
2023-09-06 304.60 305.20 301.90 304.80 0.0M
2023-09-05 301.70 306.30 301.70 305.00 0.0M
2023-09-04 304.90 304.90 300.00 302.20 0.0M
2023-09-01 299.80 304.90 298.30 303.60 0.0M
2023-08-31 297.00 300.40 297.00 298.80 0.0M
2023-08-30 297.10 297.10 293.80 295.60 0.0M
2023-08-29 296.10 298.90 295.60 297.90 0.0M
2023-08-28 296.20 298.10 294.80 295.80 0.0M
2023-08-25 291.20 295.50 290.20 295.10 0.0M
2023-08-24 290.70 292.40 288.80 289.90 0.0M
2023-08-23 286.70 290.00 286.60 290.00 0.0M
2023-08-22 280.70 287.00 280.70 285.40 0.0M
2023-08-21 277.70 281.10 277.70 280.70 0.0M
2023-08-18 280.30 281.70 277.60 277.90 0.0M
2023-08-17 282.40 284.10 281.10 281.10 0.0M
2023-08-16 281.20 283.50 279.70 283.50 0.0M
2023-08-15 285.00 285.00 281.30 282.00 0.0M
2023-08-14 282.00 286.20 281.60 285.90 0.0M
2023-08-11 281.50 282.40 278.50 282.40 0.0M
2023-08-10 285.00 285.70 283.50 284.30 0.0M
2023-08-09 287.00 287.10 282.70 283.50 0.0M
2023-08-08 286.90 287.60 283.00 283.20 0.0M
2023-08-07 283.80 287.00 283.80 286.20 0.0M
2023-08-04 289.50 290.00 283.20 284.00 0.0M
2023-08-03 291.60 292.10 287.30 290.60 0.0M
2023-08-02 290.10 293.00 288.10 292.70 0.0M
2023-08-01 288.50 292.00 286.60 291.10 0.0M
2023-07-31 285.60 288.10 285.40 288.00 0.0M
2023-07-28 290.10 292.10 286.20 286.20 0.0M
2023-07-27 284.30 293.90 284.00 290.70 0.0M
2023-07-26 287.60 287.60 283.70 283.70 0.0M
2023-07-25 282.50 288.80 282.30 288.80 0.0M
2023-07-24 281.50 285.90 281.50 282.70 0.0M
2023-07-21 280.70 284.20 280.70 283.40 0.0M
2023-07-20 285.00 285.40 278.40 280.60 0.0M
2023-07-19 287.30 291.00 286.50 288.20 0.0M
2023-07-18 284.40 286.50 283.60 286.50 0.0M
2023-07-17 280.10 284.80 279.90 284.70 0.0M
2023-07-14 279.70 283.00 278.00 280.70 0.0M
2023-07-13 281.30 282.60 280.50 281.50 0.0M
2023-07-12 281.10 282.40 280.00 281.90 0.0M
2023-07-11 279.50 281.20 278.20 279.50 0.0M
2023-07-10 278.10 280.70 277.00 280.00 0.0M
2023-07-07 281.80 283.80 278.40 278.40 0.0M
2023-07-06 283.40 284.20 280.80 282.70 0.0M
2023-07-05 285.90 287.10 280.50 286.40 0.0M
2023-07-04 284.20 286.10 284.20 286.10 0.0M
2023-07-03 283.60 287.00 282.60 285.40 0.0M
2023-06-30 284.50 286.00 282.30 282.90 0.0M
2023-06-29 276.50 285.40 275.60 283.60 0.0M
2023-06-28 275.40 276.20 273.20 275.50 0.0M
2023-06-27 273.00 274.90 270.30 274.80 0.0M
2023-06-26 275.00 276.00 272.90 273.50 0.0M
2023-06-23 281.20 282.50 274.10 274.20 0.0M
2023-06-22 284.50 286.70 267.50 279.90 0.0M
2023-06-21 290.10 291.50 285.10 285.10 0.0M
2023-06-20 292.40 293.80 290.00 290.70 0.0M
2023-06-19 292.40 295.00 291.00 292.50 0.0M
2023-06-16 296.10 299.70 294.60 296.10 0.0M
2023-06-15 292.00 297.00 290.50 295.60 0.0M
2023-06-14 291.90 293.50 290.00 291.00 0.0M
2023-06-13 288.30 294.10 288.30 291.80 0.0M
2023-06-12 288.10 289.60 286.10 289.10 0.0M
2023-06-09 284.10 289.20 283.40 288.40 0.0M
2023-06-08 289.50 290.40 285.00 286.30 0.0M
2023-06-07 288.70 290.80 285.80 290.40 0.0M
2023-06-06 284.40 288.70 283.50 288.30 0.0M
2023-06-05 291.90 292.60 281.80 285.30 0.0M
2023-06-02 284.70 291.40 284.70 291.30 0.0M
2023-06-01 285.80 287.50 279.20 283.70 0.0M
2023-05-31 288.30 290.90 284.40 286.70 0.0M
2023-05-30 285.60 296.20 283.70 288.10 0.0M
2023-05-29 283.90 285.60 282.70 282.70 0.0M
2023-05-26 271.90 288.50 269.00 284.10 0.0M
2023-05-25 266.20 273.00 265.40 272.50 0.0M
2023-05-24 266.60 268.20 263.00 265.10 0.0M
2023-05-23 269.90 269.90 266.20 266.40 0.0M
2023-05-22 268.50 269.40 267.00 269.40 0.0M
2023-05-19 267.50 270.20 264.40 268.90 0.0M
2023-05-18 261.70 265.90 261.70 264.70 0.0M
2023-05-17 256.90 263.40 255.50 263.40 0.0M
2023-05-16 255.10 258.20 253.40 258.20 0.0M
2023-05-15 254.90 256.50 253.60 255.20 0.0M
2023-05-12 250.00 254.20 249.40 254.20 0.0M
2023-05-11 245.80 248.30 245.30 247.70 0.0M
2023-05-10 240.50 244.90 240.10 244.60 0.0M
2023-05-09 240.00 241.30 239.70 240.50 0.0M
2023-05-08 240.10 241.60 239.50 240.10 0.0M
2023-05-05 241.50 245.50 240.20 241.20 0.0M
2023-05-04 247.60 249.40 241.40 241.90 0.0M
2023-05-03 251.80 253.20 249.20 250.00 0.0M
2023-05-02 254.90 256.10 249.40 251.80 0.0M
2023-04-28 250.30 254.00 248.40 254.00 0.0M
2023-04-27 245.60 250.00 245.50 250.00 0.0M
2023-04-26 247.90 247.90 243.80 244.80 0.0M
2023-04-25 249.80 251.00 247.00 247.50 0.0M
2023-04-24 250.00 252.10 249.00 251.00 0.0M
2023-04-21 250.50 253.00 250.20 251.70 0.0M
2023-04-20 254.00 254.60 250.50 250.80 0.0M
2023-04-19 255.40 255.70 253.00 254.80 0.0M
2023-04-18 256.60 256.60 254.10 254.60 0.0M
2023-04-17 255.10 257.90 254.40 256.00 0.0M
2023-04-14 256.60 258.40 252.60 254.40 0.0M
2023-04-13 258.70 258.80 254.30 257.70 0.0M
2023-04-12 262.10 262.60 257.20 258.50 0.0M
2023-04-11 258.00 263.40 257.50 263.30 0.0M
2023-04-06 257.30 258.30 257.30 258.30 0.0M
2023-04-05 262.10 263.70 257.80 257.80 0.0M
2023-04-04 261.30 263.10 260.60 261.30 0.0M
2023-04-03 265.00 265.20 261.50 262.60 0.0M
2023-03-31 258.90 263.00 258.90 263.00 0.0M
2023-03-30 258.10 259.20 257.35 258.50 0.0M
2023-03-29 254.75 258.00 254.40 257.85 0.0M
2023-03-28 253.05 254.55 252.80 253.85 0.0M
2023-03-27 252.70 253.95 250.60 253.25 0.0M
2023-03-24 251.45 252.00 248.15 250.30 0.0M
2023-03-23 233.80 251.95 233.00 251.20 0.0M
2023-03-22 238.80 240.65 234.65 234.70 0.0M
2023-03-21 235.30 239.50 234.95 239.00 0.0M
2023-03-20 232.35 239.50 230.60 235.20 0.0M
2023-03-17 238.05 240.00 232.90 232.90 0.0M
2023-03-16 231.70 238.80 231.00 238.15 0.0M
2023-03-15 235.70 236.70 230.60 233.15 0.0M
2023-03-14 236.45 239.35 233.20 234.75 0.0M
2023-03-13 237.05 240.55 233.45 235.80 0.0M
2023-03-10 244.00 246.25 236.55 237.75 0.0M
2023-03-09 248.90 252.50 244.25 244.25 0.0M
2023-03-08 251.40 251.40 249.45 250.00 0.0M
2023-03-07 253.20 253.60 250.75 251.60 0.0M
2023-03-06 254.95 254.95 252.05 252.05 0.0M
2023-03-03 250.30 253.95 250.30 253.55 0.0M
2023-03-02 247.10 250.30 247.10 249.70 0.0M
2023-03-01 251.30 251.30 246.20 247.20 0.0M
2023-02-28 250.60 253.65 248.00 250.85 0.0M
2023-02-27 253.95 255.45 250.50 251.00 0.0M
2023-02-24 256.20 256.25 250.55 252.15 0.0M
2023-02-23 255.35 257.35 253.35 254.40 0.0M
2023-02-22 253.50 255.90 253.00 255.80 0.0M
2023-02-21 257.00 257.50 252.60 253.70 0.0M
2023-02-20 260.15 260.65 255.00 256.00 0.0M
2023-02-17 264.20 264.60 258.00 259.45 0.0M
2023-02-16 267.95 269.70 263.00 264.00 0.0M
2023-02-15 264.05 268.55 264.05 268.55 0.0M
2023-02-14 267.60 269.45 265.00 266.00 0.0M
2023-02-13 265.35 268.25 264.75 266.90 0.0M
2023-02-10 265.15 266.05 264.55 265.00 0.0M
2023-02-09 265.90 268.45 265.70 266.65 0.0M
2023-02-08 267.90 268.40 265.60 265.75 0.0M
2023-02-07 265.80 268.00 264.25 267.75 0.0M
2023-02-06 268.00 268.00 265.00 265.00 0.0M
2023-02-03 268.50 271.00 265.20 267.20 0.0M
2023-02-02 256.60 270.40 256.60 267.95 0.0M
2023-02-01 256.50 259.45 253.25 258.40 0.0M
2023-01-31 254.00 255.10 251.65 254.85 0.0M
2023-01-30 251.35 254.80 251.10 253.00 0.0M
2023-01-27 252.40 255.50 250.95 255.50 0.0M
2023-01-26 251.00 253.65 250.70 251.20 0.0M
2023-01-25 251.10 252.85 244.30 250.00 0.0M
2023-01-24 257.30 257.80 251.50 251.90 0.0M
2023-01-23 258.40 260.35 256.65 257.25 0.0M
2023-01-20 252.40 257.25 251.70 256.75 0.0M
2023-01-19 256.10 257.10 252.35 252.35 0.0M
2023-01-18 262.90 264.70 258.10 258.10 0.0M
2023-01-17 262.45 266.55 260.55 265.30 0.0M
2023-01-16 262.45 264.00 259.75 263.00 0.0M
2023-01-13 262.05 265.50 258.15 260.40 0.0M
2023-01-12 260.60 265.00 260.05 261.30 0.0M
2023-01-11 255.40 261.10 254.95 260.35 0.0M
2023-01-10 255.45 256.20 253.85 254.75 0.0M
2023-01-09 254.45 258.20 252.50 254.40 0.0M
2023-01-06 251.05 254.20 249.50 254.20 0.0M
2023-01-05 253.90 254.60 248.50 249.10 0.0M
2023-01-04 256.90 258.25 253.40 253.55 0.0M
2023-01-03 253.75 258.40 253.75 256.25 0.0M
2023-01-02 249.50 253.60 249.50 252.20 0.0M