索迪斯

EXHO
🏛️ 德国 →
53.65
最后更新: 2025-10-06
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 57.47 57.60 57.47 57.60 0.0M
2021-12-29 58.21 58.21 58.21 58.21 0.0M
2021-12-28 56.78 56.78 56.78 56.78 0.0M
2021-12-27 58.09 58.09 58.09 58.09 0.0M
2021-12-23 58.34 58.34 58.34 58.34 0.0M
2021-12-22 57.71 57.71 57.70 57.70 0.0M
2021-12-20 54.57 55.59 53.82 55.50 0.0M
2021-12-17 55.85 55.85 55.85 55.85 0.0M
2021-12-16 55.49 56.35 55.49 56.35 0.0M
2021-12-15 55.72 55.72 55.25 55.25 0.0M
2021-12-14 55.98 55.98 55.98 55.98 0.0M
2021-12-13 56.73 56.73 55.90 55.90 0.0M
2021-12-10 57.55 57.55 57.05 57.05 0.0M
2021-12-09 57.28 57.28 57.28 57.28 0.0M
2021-12-08 57.36 57.36 57.15 57.15 0.0M
2021-12-06 56.59 57.08 56.59 57.08 0.0M
2021-12-03 57.12 57.12 55.72 55.72 0.0M
2021-12-02 55.50 55.50 55.13 55.13 0.0M
2021-12-01 56.47 56.47 56.14 56.15 0.0M
2021-11-30 55.07 55.31 55.07 55.08 0.0M
2021-11-29 55.28 56.47 55.28 56.20 0.0M
2021-11-26 55.46 56.67 54.61 55.14 0.0M
2021-11-24 58.76 58.76 58.76 58.76 0.0M
2021-11-23 59.13 59.13 59.13 59.13 0.0M
2021-11-22 58.73 59.17 58.34 58.34 0.0M
2021-11-19 59.20 59.20 58.13 58.53 0.0M
2021-11-18 61.22 61.22 61.22 61.22 0.0M
2021-11-16 61.27 61.69 60.96 60.96 0.0M
2021-11-15 61.27 61.27 61.27 61.27 0.0M
2021-11-12 60.93 60.96 60.93 60.96 0.0M
2021-11-11 61.22 61.73 61.16 61.73 0.0M
2021-11-10 62.46 62.46 62.40 62.40 0.0M
2021-11-09 62.83 62.83 62.83 62.83 0.0M
2021-11-08 63.75 63.75 63.17 63.17 0.0M
2021-11-05 63.78 64.15 63.78 64.15 0.0M
2021-11-04 62.67 62.70 62.19 62.58 0.0M
2021-11-03 63.77 63.77 62.80 62.80 0.0M
2021-11-02 64.63 65.40 63.77 63.77 0.0M
2021-11-01 62.61 63.69 62.61 63.31 0.0M
2021-10-29 61.88 62.53 61.88 62.53 0.0M
2021-10-28 61.00 62.77 60.63 62.10 0.0M
2021-10-27 62.38 62.44 60.67 61.21 0.0M
2021-10-26 56.97 58.16 56.97 57.91 0.0M
2021-10-25 56.12 56.87 56.12 56.87 0.0M
2021-10-22 54.94 56.38 54.94 56.38 0.0M
2021-10-21 55.96 55.98 55.96 55.98 0.0M
2021-10-19 55.08 55.40 54.10 55.40 0.0M
2021-10-18 56.04 56.04 55.34 55.34 0.0M
2021-10-15 56.79 56.79 56.78 56.78 0.0M
2021-10-14 57.05 57.46 57.00 57.46 0.0M
2021-10-13 57.34 57.37 57.02 57.09 0.0M
2021-10-12 57.21 58.89 57.21 58.40 0.0M
2021-10-11 57.24 57.24 57.24 57.24 0.0M
2021-10-07 57.36 57.36 57.18 57.18 0.0M
2021-10-06 56.23 56.72 56.23 56.72 0.0M
2021-10-05 58.13 58.13 58.13 58.13 0.0M
2021-10-04 58.16 58.64 58.16 58.21 0.0M
2021-10-01 55.62 58.10 55.32 58.10 0.0M
2021-09-30 57.82 57.88 56.15 56.15 0.0M
2021-09-29 56.90 57.09 56.90 56.96 0.0M
2021-09-28 56.67 56.84 56.38 56.38 0.0M
2021-09-27 56.17 57.49 56.17 57.49 0.0M
2021-09-24 55.11 55.77 55.11 55.77 0.0M
2021-09-23 53.75 54.19 53.75 54.19 0.0M
2021-09-22 52.97 52.97 52.97 52.97 0.0M
2021-09-21 53.51 53.51 52.53 52.53 0.0M
2021-09-20 51.66 51.66 51.22 51.22 0.0M
2021-09-17 54.01 54.01 54.01 54.01 0.0M
2021-09-16 52.88 53.00 52.88 53.00 0.0M
2021-09-15 52.82 52.82 51.92 52.42 0.0M
2021-09-13 53.37 53.42 52.94 53.42 0.0M
2021-09-10 52.90 52.99 52.90 52.99 0.0M
2021-09-09 51.78 52.29 51.78 52.29 0.0M
2021-09-08 52.82 54.07 52.81 52.81 0.0M
2021-09-07 53.15 53.78 53.09 53.12 0.0M
2021-09-06 51.50 51.93 51.50 51.83 0.0M
2021-09-03 52.41 52.56 51.66 51.68 0.0M
2021-09-02 52.56 52.56 52.56 52.56 0.0M
2021-09-01 52.84 52.84 52.48 52.54 0.0M
2021-08-31 50.92 50.92 50.92 50.92 0.0M
2021-08-30 51.44 51.44 50.79 51.00 0.0M
2021-08-27 51.72 51.72 51.72 51.72 0.0M
2021-08-26 51.92 51.92 51.38 51.38 0.0M
2021-08-25 52.07 52.79 52.07 52.39 0.0M
2021-08-24 51.90 52.18 51.90 52.18 0.0M
2021-08-23 52.07 52.07 51.84 51.84 0.0M
2021-08-20 51.40 51.72 51.40 51.72 0.0M
2021-08-19 52.11 52.11 51.66 51.81 0.0M
2021-08-18 52.65 52.72 52.65 52.69 0.0M
2021-08-17 52.39 52.51 52.17 52.51 0.0M
2021-08-16 53.15 53.15 52.84 52.84 0.0M
2021-08-13 53.40 53.40 53.40 53.40 0.0M
2021-08-12 53.49 53.49 53.49 53.49 0.0M
2021-08-09 54.00 54.01 53.33 54.01 0.0M
2021-08-06 54.73 54.73 54.18 54.22 0.0M
2021-08-05 54.71 55.40 54.71 55.40 0.0M
2021-08-04 53.67 54.04 53.66 54.04 0.0M
2021-08-03 53.60 53.60 52.54 52.54 0.0M
2021-08-02 53.54 54.40 53.54 53.55 0.0M
2021-07-30 53.30 53.30 52.71 53.18 0.0M
2021-07-29 53.63 54.21 53.60 54.21 0.0M
2021-07-28 55.38 56.14 53.51 53.84 0.0M
2021-07-27 54.99 55.53 54.99 55.20 0.0M
2021-07-26 55.81 55.81 55.81 55.81 0.0M
2021-07-23 55.26 55.35 55.26 55.35 0.0M
2021-07-22 56.27 56.27 54.47 54.47 0.0M
2021-07-21 52.11 54.43 52.11 53.95 0.0M
2021-07-20 52.11 52.69 52.08 52.11 0.0M
2021-07-19 52.29 52.69 52.29 52.38 0.0M
2021-07-16 53.88 53.88 53.88 53.88 0.0M
2021-07-15 54.28 54.28 53.69 53.86 0.0M
2021-07-14 54.10 54.50 53.76 54.50 0.0M
2021-07-13 55.02 55.16 55.01 55.01 0.0M
2021-07-12 55.75 55.75 55.05 55.23 0.0M
2021-07-09 57.03 57.30 57.00 57.00 0.0M
2021-07-08 57.25 57.25 55.74 56.12 0.0M
2021-07-07 59.11 59.11 58.98 58.98 0.0M
2021-07-06 60.03 60.03 59.43 59.43 0.0M
2021-07-05 60.24 60.42 60.24 60.42 0.0M
2021-07-02 61.00 61.18 60.63 60.63 0.0M
2021-07-01 59.14 60.24 59.14 60.24 0.0M
2021-06-30 56.87 57.75 56.84 57.75 0.0M
2021-06-29 57.51 57.51 56.84 56.91 0.0M
2021-06-28 58.21 58.21 57.94 57.94 0.0M
2021-06-25 58.30 58.33 58.30 58.33 0.0M
2021-06-24 57.24 58.16 56.90 58.16 0.0M
2021-06-23 58.68 58.68 57.39 57.39 0.0M
2021-06-22 58.15 58.80 57.79 58.80 0.0M
2021-06-21 58.09 58.74 57.66 58.34 0.0M
2021-06-18 60.30 60.30 58.65 58.65 0.0M
2021-06-17 60.58 60.58 60.12 60.24 0.0M
2021-06-16 60.11 60.11 60.11 60.11 0.0M
2021-06-15 60.66 60.76 60.23 60.23 0.0M
2021-06-14 60.75 60.75 60.75 60.75 0.0M
2021-06-11 60.20 60.29 60.20 60.29 0.0M
2021-06-10 60.11 60.11 60.11 60.11 0.0M
2021-06-09 60.60 60.61 60.60 60.61 0.0M
2021-06-08 60.20 60.20 60.20 60.20 0.0M
2021-06-07 59.13 59.84 59.13 59.81 0.0M
2021-06-04 58.89 59.08 58.88 59.08 0.0M
2021-06-03 59.47 59.47 58.99 58.99 0.0M
2021-06-02 60.93 60.93 60.48 60.48 0.0M
2021-06-01 59.48 60.88 59.48 60.69 0.0M
2021-05-31 59.35 59.35 59.16 59.22 0.0M
2021-05-28 58.88 58.88 58.88 58.88 0.0M
2021-05-27 58.50 59.28 57.64 58.50 0.0M
2021-05-25 57.94 58.31 57.63 58.30 0.0M
2021-05-24 58.12 58.22 58.12 58.22 0.0M
2021-05-21 59.34 59.34 57.91 57.92 0.0M
2021-05-19 58.80 58.80 57.61 58.49 0.0M
2021-05-18 60.41 60.78 60.08 60.78 0.0M
2021-05-17 62.07 62.07 60.45 60.56 0.0M
2021-05-14 61.86 62.29 61.86 62.24 0.0M
2021-05-13 60.90 61.58 60.21 61.58 0.0M
2021-05-12 62.06 62.06 62.04 62.04 0.0M
2021-05-11 62.25 62.28 61.67 62.00 0.0M
2021-05-10 64.33 64.35 63.29 63.87 0.0M
2021-05-07 63.07 63.07 63.07 63.07 0.0M
2021-05-06 61.82 62.00 61.70 62.00 0.0M
2021-05-05 62.68 62.68 61.79 61.79 0.0M
2021-05-04 63.17 63.17 62.40 62.40 0.0M
2021-05-03 62.04 62.10 62.04 62.10 0.0M
2021-04-30 62.31 62.31 62.31 62.31 0.0M
2021-04-29 62.82 62.82 62.82 62.82 0.0M
2021-04-28 62.37 62.86 62.37 62.64 0.0M
2021-04-27 62.21 62.21 61.82 61.85 0.0M
2021-04-26 61.70 62.43 61.70 62.43 0.0M
2021-04-23 61.16 61.16 61.16 61.16 0.0M
2021-04-22 61.76 61.76 61.76 61.76 0.0M
2021-04-21 61.70 61.92 61.60 61.60 0.0M
2021-04-20 63.20 63.20 60.96 61.27 0.0M
2021-04-19 63.22 63.48 63.22 63.48 0.0M
2021-04-16 63.01 63.01 63.01 63.01 0.0M
2021-04-15 62.80 62.80 62.55 62.55 0.0M
2021-04-14 62.32 63.57 62.06 63.23 0.0M
2021-04-13 61.30 61.98 61.30 61.66 0.0M
2021-04-12 61.88 61.88 61.83 61.83 0.0M
2021-04-09 62.44 62.44 62.40 62.40 0.0M
2021-04-08 62.26 62.26 62.26 62.26 0.0M
2021-04-07 63.02 63.28 62.03 62.03 0.0M
2021-04-06 61.58 62.82 61.58 62.82 0.0M
2021-04-01 61.11 61.18 60.17 61.18 0.0M
2021-03-31 61.43 61.43 60.81 60.81 0.0M
2021-03-30 61.16 61.60 61.16 61.60 0.0M
2021-03-29 60.41 60.70 60.41 60.70 0.0M
2021-03-26 60.39 60.39 60.39 60.39 0.0M
2021-03-25 58.73 59.69 58.71 59.69 0.0M
2021-03-23 59.71 60.05 59.71 60.05 0.0M
2021-03-22 60.91 60.91 59.78 60.42 0.0M
2021-03-19 59.59 61.09 59.37 60.91 0.0M
2021-03-18 62.12 62.12 60.96 60.96 0.0M
2021-03-17 62.24 62.24 61.76 61.85 0.0M
2021-03-16 63.10 63.22 62.84 62.84 0.0M
2021-03-15 63.47 63.47 63.47 63.47 0.0M
2021-03-12 63.29 63.29 63.29 63.29 0.0M
2021-03-11 62.90 63.16 62.41 62.93 0.0M
2021-03-10 63.57 63.74 62.86 62.86 0.0M
2021-03-09 64.64 65.05 63.77 64.35 0.0M
2021-03-08 63.99 65.24 63.99 64.97 0.0M
2021-03-05 63.19 63.19 62.44 62.73 0.0M
2021-03-04 63.51 64.32 63.45 64.03 0.0M
2021-03-03 61.43 63.39 61.43 63.35 0.0M
2021-03-02 60.61 61.16 60.61 61.00 0.0M
2021-03-01 60.93 61.09 60.93 61.09 0.0M
2021-02-26 59.93 59.93 59.93 59.93 0.0M
2021-02-25 61.63 62.22 61.00 61.00 0.0M
2021-02-24 61.21 61.55 61.21 61.55 0.0M
2021-02-23 59.93 62.40 59.93 61.33 0.0M
2021-02-22 57.24 59.17 57.24 59.17 0.0M
2021-02-19 55.38 55.99 55.38 55.98 0.0M
2021-02-18 55.75 56.05 55.75 56.05 0.0M
2021-02-17 56.79 56.79 56.44 56.44 0.0M
2021-02-16 56.50 56.50 56.42 56.47 0.0M
2021-02-15 56.84 57.09 56.84 56.88 0.0M
2021-02-12 55.65 55.75 55.22 55.50 0.0M
2021-02-11 55.74 55.74 54.79 55.16 0.0M
2021-02-10 55.47 55.47 55.47 55.47 0.0M
2021-02-09 56.30 56.38 56.30 56.38 0.0M
2021-02-08 57.37 57.37 56.30 56.30 0.0M
2021-02-05 56.67 56.67 56.67 56.67 0.0M
2021-02-04 55.69 55.98 55.69 55.98 0.0M
2021-02-03 56.44 56.44 54.94 55.31 0.0M
2021-02-02 55.71 56.75 55.71 55.86 0.0M
2021-02-01 54.68 55.13 54.68 55.13 0.0M
2021-01-29 54.64 54.91 54.53 54.82 0.0M
2021-01-28 55.69 55.69 55.01 55.13 0.0M
2021-01-27 56.20 56.20 55.60 55.60 0.0M
2021-01-26 56.15 56.15 55.84 55.86 0.0M
2021-01-25 55.75 55.75 54.22 54.97 0.0M
2021-01-22 57.60 57.60 56.41 56.59 0.0M
2021-01-21 58.68 58.68 58.68 58.68 0.0M
2021-01-20 57.85 58.37 57.85 58.37 0.0M
2021-01-19 57.98 58.65 57.88 57.88 0.0M
2021-01-18 57.24 57.24 56.69 56.69 0.0M
2021-01-15 57.22 57.24 56.97 57.24 0.0M
2021-01-14 55.38 57.21 55.01 57.15 0.0M
2021-01-13 55.38 55.78 55.35 55.35 0.0M
2021-01-12 55.43 57.76 55.43 56.57 0.0M
2021-01-11 56.51 56.51 55.53 55.53 0.0M
2021-01-08 54.89 57.43 54.89 57.43 0.0M
2021-01-07 51.56 52.13 51.56 52.13 0.0M
2021-01-06 51.68 52.79 51.43 52.23 0.0M
2021-01-05 51.29 51.29 51.29 51.29 0.0M
2021-01-04 52.01 52.53 52.01 52.53 0.0M