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
2022-12-30 62.88 62.88 62.88 62.88 0.0M
2022-12-29 62.96 62.96 62.96 62.96 0.0M
2022-12-28 62.95 62.95 62.95 62.95 0.0M
2022-12-27 62.96 63.10 62.96 63.10 0.0M
2022-12-23 62.64 62.64 62.12 62.50 0.0M
2022-12-22 64.71 64.83 64.71 64.83 0.0M
2022-12-21 64.64 64.75 64.48 64.75 0.0M
2022-12-20 64.19 64.19 64.19 64.19 0.0M
2022-12-19 64.26 64.47 64.26 64.27 0.0M
2022-12-16 63.80 63.80 63.70 63.70 0.0M
2022-12-15 64.97 65.14 63.90 64.43 0.0M
2022-12-14 64.97 64.97 64.97 64.97 0.0M
2022-12-13 66.34 66.36 65.13 65.13 0.0M
2022-12-12 66.36 66.75 66.33 66.33 0.0M
2022-12-09 66.22 66.83 66.03 66.83 0.0M
2022-12-08 65.34 65.66 65.34 65.66 0.0M
2022-12-07 64.43 64.74 64.43 64.74 0.0M
2022-12-06 63.95 64.09 63.95 64.09 0.0M
2022-12-05 63.95 64.08 63.91 63.98 0.0M
2022-12-02 64.43 64.43 64.37 64.37 0.0M
2022-12-01 64.50 64.54 64.19 64.41 0.0M
2022-11-30 64.40 64.40 63.83 63.84 0.0M
2022-11-29 64.29 64.48 63.51 63.51 0.0M
2022-11-28 63.44 63.44 63.44 63.44 0.0M
2022-11-25 63.14 63.52 63.14 63.52 0.0M
2022-11-24 62.89 63.27 62.89 63.27 0.0M
2022-11-23 63.23 63.23 62.85 62.95 0.0M
2022-11-22 61.98 62.78 61.98 62.78 0.0M
2022-11-21 62.25 62.53 62.18 62.53 0.0M
2022-11-18 62.44 62.44 61.42 61.65 0.0M
2022-11-17 62.40 62.60 62.40 62.60 0.0M
2022-11-16 62.46 63.10 62.17 63.03 0.0M
2022-11-15 62.99 62.99 62.99 62.99 0.0M
2022-11-14 61.03 61.58 60.49 60.81 0.0M
2022-11-11 60.73 60.92 60.73 60.92 0.0M
2022-11-10 63.03 63.03 62.15 62.15 0.0M
2022-11-09 61.96 61.96 61.72 61.83 0.0M
2022-11-08 62.96 62.96 62.58 62.58 0.0M
2022-11-07 63.44 63.44 63.21 63.21 0.0M
2022-11-04 62.77 62.77 62.77 62.77 0.0M
2022-11-03 61.09 61.65 61.09 61.65 0.0M
2022-11-02 62.31 62.31 60.04 60.42 0.0M
2022-11-01 61.84 62.00 61.84 62.00 0.0M
2022-10-31 63.79 63.86 62.85 62.85 0.0M
2022-10-28 64.01 64.01 63.84 64.00 0.0M
2022-10-27 64.96 64.96 63.56 63.59 0.0M
2022-10-26 61.56 63.16 61.56 63.06 0.0M
2022-10-24 59.65 60.28 59.65 60.28 0.0M
2022-10-21 59.37 59.65 59.37 59.65 0.0M
2022-10-19 59.51 59.51 59.26 59.26 0.0M
2022-10-18 59.53 59.76 59.26 59.26 0.0M
2022-10-17 58.00 58.53 58.00 58.53 0.0M
2022-10-14 57.35 57.35 57.35 57.35 0.0M
2022-10-13 56.45 56.45 56.44 56.45 0.0M
2022-10-11 56.41 56.65 56.24 56.35 0.0M
2022-10-10 56.23 56.40 56.23 56.40 0.0M
2022-10-06 57.32 57.32 57.32 57.32 0.0M
2022-10-05 57.67 57.97 57.67 57.97 0.0M
2022-10-04 56.37 56.37 56.16 56.16 0.0M
2022-10-03 53.85 54.44 53.85 54.44 0.0M
2022-09-30 53.70 53.70 53.70 53.70 0.0M
2022-09-28 53.57 54.54 53.57 54.54 0.0M
2022-09-27 54.51 54.51 54.40 54.40 0.0M
2022-09-26 53.34 53.34 53.34 53.34 0.0M
2022-09-23 53.49 53.63 53.49 53.63 0.0M
2022-09-21 55.52 55.67 55.52 55.67 0.0M
2022-09-20 56.55 56.55 56.26 56.26 0.0M
2022-09-16 56.86 56.86 56.86 56.86 0.0M
2022-09-15 57.12 57.12 57.12 57.12 0.0M
2022-09-14 57.44 57.44 57.44 57.44 0.0M
2022-09-13 57.53 57.53 57.53 57.53 0.0M
2022-09-12 56.83 56.83 56.83 56.83 0.0M
2022-09-09 56.62 56.98 56.62 56.88 0.0M
2022-09-08 55.82 56.05 55.82 56.05 0.0M
2022-09-07 55.21 55.21 55.21 55.21 0.0M
2022-09-06 54.02 54.58 54.02 54.58 0.0M
2022-09-05 54.08 54.08 54.08 54.08 0.0M
2022-09-02 53.32 53.38 53.32 53.38 0.0M
2022-09-01 52.50 52.50 52.50 52.50 0.0M
2022-08-31 53.10 53.10 53.10 53.10 0.0M
2022-08-30 53.52 53.52 52.76 52.81 0.0M
2022-08-29 54.15 54.15 54.15 54.15 0.0M
2022-08-26 55.01 55.01 54.45 54.45 0.0M
2022-08-25 55.39 55.39 55.39 55.39 0.0M
2022-08-24 55.35 55.35 55.25 55.25 0.0M
2022-08-23 55.39 55.39 55.39 55.39 0.0M
2022-08-22 56.55 56.55 55.91 55.91 0.0M
2022-08-19 56.93 57.04 56.55 56.55 0.0M
2022-08-18 57.49 57.72 57.49 57.72 0.0M
2022-08-17 57.64 58.03 57.57 58.03 0.0M
2022-08-16 57.82 57.82 57.79 57.82 0.0M
2022-08-15 57.39 57.76 56.97 57.76 0.0M
2022-08-12 56.65 58.00 56.65 57.51 0.0M
2022-08-11 56.38 56.38 56.38 56.38 0.0M
2022-08-10 56.07 56.38 56.07 56.38 0.0M
2022-08-09 55.88 55.88 55.60 55.60 0.0M
2022-08-08 54.97 55.10 54.97 55.10 0.0M
2022-08-05 55.04 55.04 55.04 55.04 0.0M
2022-08-04 55.60 55.60 55.46 55.46 0.0M
2022-08-03 54.98 55.35 54.98 55.35 0.0M
2022-08-02 55.61 55.61 55.05 55.05 0.0M
2022-08-01 55.92 55.92 55.75 55.75 0.0M
2022-07-29 59.48 59.84 59.48 59.84 0.0M
2022-07-28 58.60 58.91 58.60 58.91 0.0M
2022-07-27 58.18 59.44 58.18 59.12 0.0M
2022-07-26 56.21 57.53 56.21 57.53 0.0M
2022-07-25 55.94 56.40 55.94 56.40 0.0M
2022-07-22 56.58 56.58 56.21 56.51 0.0M
2022-07-21 56.21 56.72 56.01 56.01 0.0M
2022-07-20 56.81 57.24 56.34 56.34 0.0M
2022-07-19 55.88 57.09 55.88 56.91 0.0M
2022-07-14 55.04 55.23 54.99 55.16 0.0M
2022-07-13 55.67 55.67 55.65 55.65 0.0M
2022-07-12 56.19 56.19 56.19 56.19 0.0M
2022-07-11 55.31 55.38 55.31 55.35 0.0M
2022-07-08 55.49 55.58 55.16 55.58 0.0M
2022-07-07 54.69 54.69 54.25 54.25 0.0M
2022-07-06 54.39 54.99 54.39 54.99 0.0M
2022-07-04 54.12 54.60 54.12 54.60 0.0M
2022-07-01 51.95 52.84 51.95 52.33 0.0M
2022-06-30 49.38 49.38 49.38 49.38 0.0M
2022-06-29 49.57 49.82 49.10 49.82 0.0M
2022-06-28 51.37 51.55 51.37 51.55 0.0M
2022-06-27 50.39 50.90 50.17 50.90 0.0M
2022-06-24 49.54 50.09 49.54 50.09 0.0M
2022-06-23 48.47 48.47 48.47 48.47 0.0M
2022-06-22 49.10 49.63 49.05 49.63 0.0M
2022-06-21 51.14 51.14 50.14 50.14 0.0M
2022-06-20 50.32 50.45 50.02 50.45 0.0M
2022-06-17 50.45 50.57 50.24 50.57 0.0M
2022-06-16 50.26 50.26 50.15 50.15 0.0M
2022-06-15 51.38 51.38 50.80 51.10 0.0M
2022-06-14 48.77 49.14 48.66 49.14 0.0M
2022-06-13 49.28 49.29 48.89 49.10 0.0M
2022-06-09 52.17 52.59 51.80 52.32 0.0M
2022-06-08 51.71 51.85 51.71 51.85 0.0M
2022-06-06 52.56 52.72 52.56 52.72 0.0M
2022-06-03 52.32 52.32 52.32 52.32 0.0M
2022-06-02 52.09 52.50 52.09 52.50 0.0M
2022-06-01 52.19 52.31 52.04 52.31 0.0M
2022-05-31 52.47 52.47 52.47 52.47 0.0M
2022-05-30 54.90 54.90 54.90 54.90 0.0M
2022-05-27 53.58 54.28 53.58 54.28 0.0M
2022-05-26 52.34 53.34 52.34 53.34 0.0M
2022-05-25 54.31 54.31 51.22 51.44 0.0M
2022-05-24 54.03 54.03 54.03 54.03 0.0M
2022-05-23 54.34 54.34 53.95 53.95 0.0M
2022-05-19 53.50 53.50 53.26 53.26 0.0M
2022-05-18 55.22 55.22 54.27 54.40 0.0M
2022-05-17 56.18 56.36 56.18 56.19 0.0M
2022-05-16 54.99 55.43 54.99 55.43 0.0M
2022-05-12 52.00 52.00 51.70 51.70 0.0M
2022-05-11 52.47 52.47 51.22 51.22 0.0M
2022-05-10 51.14 51.41 51.05 51.28 0.0M
2022-05-06 52.28 52.28 52.28 52.28 0.0M
2022-05-05 54.10 54.10 53.01 53.01 0.0M
2022-05-03 53.88 54.39 53.88 54.39 0.0M
2022-05-02 52.60 53.28 49.74 53.28 0.0M
2022-04-28 54.43 54.51 54.16 54.51 0.0M
2022-04-27 54.72 55.11 54.57 55.11 0.0M
2022-04-26 54.37 54.57 54.25 54.55 0.0M
2022-04-25 54.79 54.79 54.78 54.78 0.0M
2022-04-22 54.42 54.42 54.42 54.42 0.0M
2022-04-21 55.82 55.82 54.55 54.55 0.0M
2022-04-20 54.31 54.43 54.22 54.43 0.0M
2022-04-19 52.75 53.26 52.75 53.26 0.0M
2022-04-14 52.60 52.87 52.60 52.87 0.0M
2022-04-13 50.44 50.44 50.44 50.44 0.0M
2022-04-12 52.47 52.47 51.74 51.74 0.0M
2022-04-11 51.91 52.98 51.05 52.74 0.0M
2022-04-08 50.65 52.66 50.65 52.34 0.0M
2022-04-07 49.28 50.23 49.05 50.23 0.0M
2022-04-06 49.50 49.50 47.25 48.90 0.0M
2022-04-05 50.26 50.26 48.32 48.32 0.0M
2022-04-04 49.81 49.81 48.95 49.65 0.0M
2022-04-01 55.25 55.25 50.12 50.45 0.0M
2022-03-31 55.46 55.46 55.46 55.46 0.0M
2022-03-30 55.86 56.01 55.85 56.01 0.0M
2022-03-29 55.38 56.55 55.38 56.33 0.0M
2022-03-25 54.46 54.46 54.25 54.25 0.0M
2022-03-24 56.01 56.01 56.01 56.01 0.0M
2022-03-22 56.48 56.48 56.48 56.48 0.0M
2022-03-21 55.70 56.36 55.70 55.92 0.0M
2022-03-17 55.49 55.49 55.49 55.49 0.0M
2022-03-16 55.04 57.32 55.04 56.84 0.0M
2022-03-15 55.16 55.16 54.66 54.66 0.0M
2022-03-14 53.25 54.94 53.25 54.22 0.0M
2022-03-11 53.58 54.16 53.29 53.32 0.0M
2022-03-10 52.25 52.25 52.15 52.15 0.0M
2022-03-09 51.46 53.23 51.46 53.23 0.0M
2022-03-08 49.93 50.06 49.38 50.06 0.0M
2022-03-07 49.55 49.58 47.25 48.56 0.0M
2022-03-04 52.12 52.12 49.31 49.61 0.0M
2022-03-03 52.99 52.99 52.19 52.24 0.0M
2022-03-02 53.28 54.93 53.20 54.93 0.0M
2022-03-01 55.61 55.61 53.67 53.67 0.0M
2022-02-28 56.19 56.19 55.82 55.82 0.0M
2022-02-25 55.40 57.45 55.35 57.11 0.0M
2022-02-24 57.95 57.95 56.04 56.19 0.0M
2022-02-23 58.94 58.94 58.81 58.81 0.0M
2022-02-22 58.04 59.03 57.11 59.03 0.0M
2022-02-21 59.96 59.96 58.40 58.40 0.0M
2022-02-18 59.36 59.83 59.15 59.83 0.0M
2022-02-17 63.30 63.30 60.04 60.04 0.0M
2022-02-16 65.00 65.00 63.87 64.26 0.0M
2022-02-15 63.42 64.55 63.42 64.55 0.0M
2022-02-14 63.72 63.72 61.62 63.42 0.0M
2022-02-11 63.23 64.41 63.23 64.38 0.0M
2022-02-10 64.53 65.00 64.38 64.38 0.0M
2022-02-09 63.12 63.18 62.97 63.12 0.0M
2022-02-08 61.69 61.69 61.69 61.69 0.0M
2022-02-07 61.06 61.06 61.06 61.06 0.0M
2022-02-04 60.94 60.94 60.94 60.94 0.0M
2022-02-03 61.20 61.20 61.20 61.20 0.0M
2022-02-02 61.71 61.71 60.84 60.84 0.0M
2022-02-01 61.75 61.89 61.71 61.89 0.0M
2022-01-31 62.47 62.85 60.37 61.51 0.0M
2022-01-28 62.16 62.16 62.16 62.16 0.0M
2022-01-27 61.98 61.98 60.72 60.72 0.0M
2022-01-26 63.78 63.87 62.23 62.23 0.0M
2022-01-25 61.54 61.63 61.33 61.48 0.0M
2022-01-24 62.25 62.25 60.97 61.62 0.0M
2022-01-21 62.94 62.94 62.94 62.94 0.0M
2022-01-20 63.62 63.62 62.49 63.36 0.0M
2022-01-19 62.32 63.23 62.32 63.23 0.0M
2022-01-18 62.29 62.46 62.29 62.46 0.0M
2022-01-17 62.01 62.01 61.50 61.50 0.0M
2022-01-14 61.09 61.63 61.09 61.63 0.0M
2022-01-12 60.13 60.13 60.13 60.13 0.0M
2022-01-11 60.78 60.81 60.78 60.79 0.0M
2022-01-10 60.49 61.39 60.49 61.39 0.0M
2022-01-07 60.45 60.54 60.14 60.19 0.0M
2022-01-06 60.81 61.74 60.63 60.63 0.0M
2022-01-05 60.45 60.87 60.30 60.87 0.0M
2022-01-04 60.20 60.20 60.20 60.20 0.0M
2022-01-03 58.33 58.33 58.19 58.19 0.0M