Xp Inc

XP
🏛️ 德国 →
16.10
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
2021-12-30 24.42 24.89 24.42 24.89 0.0M
2021-12-29 25.05 25.05 24.98 24.98 0.0M
2021-12-28 26.60 26.60 25.90 25.90 0.0M
2021-12-23 26.44 26.54 26.44 26.54 0.0M
2021-12-21 26.00 26.00 26.00 26.00 0.0M
2021-12-17 26.35 26.35 25.94 25.94 0.0M
2021-12-16 26.02 26.02 26.02 26.02 0.0M
2021-12-15 26.53 26.53 26.53 26.53 0.0M
2021-12-14 26.09 26.09 26.09 26.09 0.0M
2021-12-13 26.50 26.73 26.23 26.73 0.0M
2021-12-09 26.05 26.05 26.05 26.05 0.0M
2021-12-08 26.37 26.86 26.36 26.86 0.0M
2021-12-06 25.41 25.41 25.41 25.41 0.0M
2021-12-03 25.93 25.93 25.36 25.36 0.0M
2021-12-01 26.78 26.78 26.78 26.78 0.0M
2021-11-30 26.34 26.34 26.25 26.25 0.0M
2021-11-29 26.56 26.56 26.56 26.56 0.0M
2021-11-25 27.34 27.34 27.34 27.34 0.0M
2021-11-24 26.77 27.36 26.77 27.36 0.0M
2021-11-23 25.08 25.08 25.08 25.08 0.0M
2021-11-22 25.51 25.51 25.51 25.51 0.0M
2021-11-18 27.09 27.09 25.43 25.43 0.0M
2021-11-17 27.03 27.03 27.03 27.03 0.0M
2021-11-16 28.60 28.83 28.60 28.83 0.0M
2021-11-15 29.75 30.35 29.75 30.13 0.0M
2021-11-12 29.44 29.44 29.44 29.44 0.0M
2021-11-11 30.00 30.00 30.00 30.00 0.0M
2021-11-10 29.01 29.48 28.95 29.48 0.0M
2021-11-09 29.10 30.34 29.10 29.46 0.0M
2021-11-05 30.53 30.53 30.53 30.53 0.0M
2021-11-04 29.95 29.95 29.95 29.95 0.0M
2021-11-03 28.10 28.55 28.10 28.55 0.0M
2021-11-02 29.37 29.62 27.96 27.96 0.0M
2021-11-01 28.20 28.93 28.20 28.93 0.0M
2021-10-29 28.61 28.61 28.61 28.61 0.0M
2021-10-28 28.56 28.56 28.56 28.56 0.0M
2021-10-27 29.58 29.58 29.41 29.41 0.0M
2021-10-26 29.94 29.94 29.34 29.34 0.0M
2021-10-25 28.65 29.59 28.65 29.59 0.0M
2021-10-22 29.02 29.02 27.50 28.11 0.0M
2021-10-21 30.45 30.45 29.50 29.50 0.0M
2021-10-19 31.85 31.85 31.14 31.14 0.0M
2021-10-18 32.55 32.55 31.53 31.53 0.0M
2021-10-15 29.76 32.31 29.17 32.31 0.0M
2021-10-14 30.26 30.62 30.24 30.62 0.0M
2021-10-13 30.50 30.50 30.50 30.50 0.0M
2021-10-12 31.97 31.97 31.50 31.50 0.0M
2021-10-11 33.00 33.00 33.00 33.00 0.0M
2021-10-06 32.48 32.48 32.48 32.48 0.0M
2021-10-05 35.78 35.78 34.20 34.20 0.0M
2021-10-04 36.04 36.04 35.20 35.20 0.0M
2021-10-01 34.14 34.14 34.14 34.14 0.0M
2021-09-21 38.44 38.44 38.44 38.44 0.0M
2021-09-15 39.83 39.83 39.83 39.83 0.0M
2021-09-14 40.57 40.57 40.57 40.57 0.0M
2021-09-13 40.90 40.90 40.90 40.90 0.0M
2021-09-08 40.53 40.53 40.53 40.53 0.0M
2021-09-03 43.00 43.00 43.00 43.00 0.0M
2021-09-02 44.55 44.55 43.86 43.86 0.0M
2021-08-31 41.66 41.66 41.66 41.66 0.0M
2021-08-30 41.56 41.56 41.56 41.56 0.0M
2021-08-27 41.15 41.15 41.15 41.15 0.0M
2021-08-23 38.95 38.95 38.95 38.95 0.0M
2021-08-20 38.98 39.04 38.68 39.04 0.0M
2021-08-19 38.90 38.90 38.90 38.90 0.0M
2021-08-17 38.66 38.66 38.66 38.66 0.0M
2021-08-16 39.25 39.25 39.25 39.25 0.0M
2021-08-10 42.21 42.21 41.92 41.92 0.0M
2021-08-09 41.57 41.57 41.57 41.57 0.0M
2021-08-04 38.91 38.91 38.91 38.91 0.0M
2021-08-02 35.46 35.46 35.46 35.46 0.0M
2021-07-27 35.07 35.07 35.07 35.07 0.0M
2021-07-26 35.25 35.25 35.25 35.25 0.0M
2021-07-06 35.10 35.10 35.10 35.10 0.0M
2021-06-28 37.41 37.41 37.41 37.41 0.0M
2021-06-21 37.94 37.94 37.94 37.94 0.0M
2021-06-10 34.46 34.46 34.46 34.46 0.0M
2021-06-09 34.38 34.38 34.38 34.38 0.0M
2021-06-08 33.78 33.78 33.78 33.78 0.0M
2021-06-01 32.48 32.48 32.48 32.48 0.0M
2021-05-31 32.85 32.96 32.85 32.96 0.0M
2021-05-26 32.05 32.34 32.05 32.34 0.0M
2021-05-25 32.86 32.86 32.86 32.86 0.0M
2021-05-24 32.39 32.39 32.39 32.39 0.0M
2021-05-11 34.57 34.57 32.63 32.63 0.0M
2021-05-10 36.59 36.59 36.08 36.08 0.0M
2021-05-06 35.54 35.54 34.55 34.69 0.0M
2021-05-05 36.51 36.51 36.29 36.29 0.0M
2021-05-03 33.00 33.05 33.00 33.05 0.0M
2021-04-30 32.54 32.54 32.54 32.54 0.0M
2021-04-29 33.00 33.00 33.00 33.00 0.0M
2021-04-26 32.67 32.67 32.67 32.67 0.0M
2021-04-15 32.90 32.90 32.90 32.90 0.0M
2021-04-14 32.79 32.79 32.79 32.79 0.0M
2021-04-07 32.46 32.50 32.22 32.22 0.0M
2021-04-06 33.33 33.33 33.33 33.33 0.0M
2021-04-01 31.79 31.79 31.60 31.76 0.0M
2021-03-30 31.60 31.80 31.60 31.80 0.0M
2021-03-29 32.00 32.00 30.60 30.60 0.0M
2021-03-26 32.00 32.00 32.00 32.00 0.0M
2021-03-25 30.80 30.80 30.80 30.80 0.0M
2021-03-10 31.80 32.20 31.80 32.20 0.0M
2021-03-09 31.80 31.80 31.80 31.80 0.0M
2021-03-05 33.40 33.40 33.40 33.40 0.0M
2021-03-02 35.00 35.00 35.00 35.00 0.0M
2021-03-01 37.80 37.80 37.80 37.80 0.0M
2021-02-26 37.40 37.40 37.40 37.40 0.0M
2021-02-24 38.60 39.00 38.60 39.00 0.0M
2021-02-22 38.40 38.40 38.40 38.40 0.0M
2021-02-18 41.20 41.20 40.20 40.20 0.0M
2021-02-17 41.40 41.40 41.40 41.40 0.0M
2021-02-16 40.80 40.80 40.80 40.80 0.0M
2021-02-12 40.60 40.60 40.60 40.60 0.0M
2021-02-11 39.40 39.40 39.40 39.40 0.0M
2021-02-08 40.20 40.80 40.20 40.80 0.0M
2021-02-03 39.80 40.00 39.80 40.00 0.0M
2021-02-02 39.60 41.40 39.20 41.40 0.0M
2021-01-29 37.60 37.60 36.00 36.00 0.0M
2021-01-28 36.60 37.40 36.60 37.40 0.0M
2021-01-27 36.80 36.80 36.80 36.80 0.0M
2021-01-26 37.00 37.00 37.00 37.00 0.0M
2021-01-25 34.80 36.00 34.40 36.00 0.0M
2021-01-20 36.40 36.40 36.40 36.40 0.0M
2021-01-19 33.20 35.60 33.20 35.60 0.0M
2021-01-12 32.00 32.00 32.00 32.00 0.0M
2021-01-08 32.60 32.60 32.60 32.60 0.0M
2021-01-07 30.80 30.80 30.80 30.80 0.0M
2021-01-06 31.40 31.40 31.00 31.00 0.0M