英特格

ENTG
🏛️ 德国 →
80.85
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
2024-12-30 96.49 96.49 96.28 96.28 0.0M
2024-12-27 96.29 97.29 96.29 97.29 0.0M
2024-12-23 96.96 96.96 95.17 95.17 0.0M
2024-12-20 92.20 94.39 92.20 94.39 0.0M
2024-12-19 99.57 99.70 99.38 99.38 0.0M
2024-12-17 100.50 102.58 100.50 102.58 0.0M
2024-12-16 102.50 102.66 100.54 102.66 0.0M
2024-12-12 102.96 102.96 102.96 102.96 0.0M
2024-12-09 102.72 105.00 102.72 105.00 0.0M
2024-12-04 102.52 102.52 102.36 102.36 0.0M
2024-12-03 102.40 102.40 102.40 102.40 0.0M
2024-11-26 101.96 101.96 99.74 99.74 0.0M
2024-11-25 104.10 104.10 103.74 103.76 0.0M
2024-11-22 100.64 100.64 100.64 100.64 0.0M
2024-11-21 100.50 100.50 100.50 100.50 0.0M
2024-11-20 93.30 93.30 93.30 93.30 0.0M
2024-11-19 93.38 93.38 93.38 93.38 0.0M
2024-11-18 92.41 92.41 92.21 92.21 0.0M
2024-11-15 96.15 96.15 96.15 96.15 0.0M
2024-11-14 98.80 98.80 98.80 98.80 0.0M
2024-11-13 99.34 99.34 99.18 99.25 0.0M
2024-11-12 96.80 98.61 96.37 98.61 0.0M
2024-11-06 97.17 97.17 97.17 97.17 0.0M
2024-11-05 92.00 93.89 92.00 92.30 0.0M
2024-11-04 90.53 90.53 90.53 90.53 0.0M
2024-10-31 99.36 99.36 95.75 95.75 0.0M
2024-10-28 96.90 96.90 96.90 96.90 0.0M
2024-10-25 97.95 97.95 97.95 97.95 0.0M
2024-10-23 96.53 96.53 96.53 96.53 0.0M
2024-10-22 94.91 94.91 94.91 94.91 0.0M
2024-10-21 93.65 95.55 93.65 95.55 0.0M
2024-10-18 95.45 95.55 95.45 95.55 0.0M
2024-10-16 92.49 94.37 92.49 93.38 0.0M
2024-10-15 103.28 103.28 103.28 103.28 0.0M
2024-10-14 98.59 98.59 98.59 98.59 0.0M
2024-10-08 99.26 99.26 99.26 99.26 0.0M
2024-10-03 102.88 102.88 102.88 102.88 0.0M
2024-10-02 97.75 100.50 97.75 100.50 0.0M
2024-10-01 102.60 102.60 102.60 102.60 0.0M
2024-09-26 102.26 103.50 102.26 103.50 0.0M
2024-09-25 99.80 99.80 99.80 99.80 0.0M
2024-09-24 99.46 99.46 99.29 99.29 0.0M
2024-09-23 100.44 100.44 98.87 100.32 0.0M
2024-09-20 98.46 98.46 98.46 98.46 0.0M
2024-09-17 98.33 100.68 98.33 100.68 0.0M
2024-09-16 101.42 103.96 101.42 103.96 0.0M
2024-09-11 97.31 97.31 97.31 97.31 0.0M
2024-09-10 93.93 95.97 93.93 95.97 0.0M
2024-09-09 98.50 98.50 98.50 98.50 0.0M
2024-09-03 99.01 99.01 99.01 99.01 0.0M
2024-08-29 103.18 103.18 103.18 103.18 0.0M
2024-08-28 102.00 102.00 102.00 102.00 0.0M
2024-08-26 103.50 103.50 103.50 103.50 0.0M
2024-08-23 102.26 103.72 102.26 103.72 0.0M
2024-08-21 102.66 102.66 102.60 102.60 0.0M
2024-08-20 103.20 103.20 103.20 103.20 0.0M
2024-08-19 101.02 101.02 101.02 101.02 0.0M
2024-08-15 99.19 100.62 99.19 100.62 0.0M
2024-08-14 97.60 97.60 97.60 97.60 0.0M
2024-08-08 88.71 88.71 88.71 88.71 0.0M
2024-08-07 95.03 95.03 94.06 94.06 0.0M
2024-08-06 95.39 95.39 95.39 95.39 0.0M
2024-08-05 90.00 94.29 90.00 92.00 0.0M
2024-08-02 100.98 100.98 94.39 94.39 0.0M
2024-08-01 111.30 111.30 109.80 109.80 0.0M
2024-07-31 115.64 117.00 99.30 107.08 0.0M
2024-07-30 118.00 118.00 118.00 118.00 0.0M
2024-07-26 113.90 117.86 113.90 117.86 0.0M
2024-07-25 113.62 116.24 113.62 116.24 0.0M
2024-07-24 116.08 116.08 116.08 116.08 0.0M
2024-07-23 123.22 123.22 121.18 121.18 0.0M
2024-07-22 119.00 121.36 119.00 120.20 0.0M
2024-07-19 121.00 121.00 117.62 117.62 0.0M
2024-07-18 119.02 119.16 119.00 119.16 0.0M
2024-07-17 124.74 124.74 124.74 124.74 0.0M
2024-07-16 132.40 135.52 132.40 134.30 0.0M
2024-07-15 132.00 134.48 132.00 134.20 0.0M
2024-07-11 132.66 132.66 132.66 132.66 0.0M
2024-07-10 130.82 131.00 130.82 131.00 0.0M
2024-07-09 129.78 129.78 129.78 129.78 0.0M
2024-07-08 129.60 129.60 129.60 129.60 0.0M
2024-07-03 125.96 130.00 125.60 130.00 0.0M
2024-07-01 127.38 127.38 127.38 127.38 0.0M
2024-06-27 124.72 124.72 124.72 124.72 0.0M
2024-06-26 124.00 124.00 124.00 124.00 0.0M
2024-06-25 121.30 123.32 121.22 123.32 0.0M
2024-06-24 126.10 126.10 123.42 123.42 0.0M
2024-06-21 125.60 125.60 125.60 125.60 0.0M
2024-06-20 129.74 129.74 129.74 129.74 0.0M
2024-06-18 125.12 128.98 125.12 128.98 0.0M
2024-06-17 123.94 126.60 123.94 124.76 0.0M
2024-06-14 124.38 124.38 124.38 124.38 0.0M
2024-06-13 126.62 128.34 126.62 128.34 0.0M
2024-06-12 125.00 129.10 125.00 129.10 0.0M
2024-06-11 121.58 121.58 121.58 121.58 0.0M
2024-06-10 119.50 119.50 119.50 119.50 0.0M
2024-06-07 121.38 121.38 121.38 121.38 0.0M
2024-06-06 122.96 122.96 122.96 122.96 0.0M
2024-06-05 119.58 119.58 119.58 119.58 0.0M
2024-06-04 115.50 115.50 115.50 115.50 0.0M
2024-06-03 117.86 117.86 117.86 117.86 0.0M
2024-05-31 121.44 121.44 114.22 114.22 0.0M
2024-05-28 121.74 121.74 121.22 121.22 0.0M
2024-05-23 123.66 123.66 119.78 119.78 0.0M
2024-05-22 119.34 119.34 119.34 119.34 0.0M
2024-05-21 121.18 121.66 118.58 121.66 0.0M
2024-05-17 121.00 121.00 119.98 119.98 0.0M
2024-05-16 122.20 123.86 122.20 123.86 0.0M
2024-05-15 121.38 121.42 121.38 121.42 0.0M
2024-05-14 120.52 120.52 119.50 119.50 0.0M
2024-05-10 119.42 122.34 119.42 122.34 0.0M
2024-05-09 119.50 119.50 119.50 119.50 0.0M
2024-05-08 120.48 120.48 119.34 119.34 0.0M
2024-05-07 125.50 125.50 123.58 123.58 0.0M
2024-05-06 123.66 124.10 123.50 124.10 0.0M
2024-05-03 119.78 123.58 119.70 123.58 0.0M
2024-05-02 116.14 121.00 116.14 116.78 0.0M
2024-04-29 125.36 125.36 125.36 125.36 0.0M
2024-04-26 119.56 119.56 119.56 119.56 0.0M
2024-04-25 116.70 116.70 116.70 116.70 0.0M
2024-04-24 120.00 120.00 118.70 118.70 0.0M
2024-04-23 117.28 118.44 115.08 118.44 0.0M
2024-04-22 113.98 116.68 113.06 116.68 0.0M
2024-04-19 116.64 116.64 114.18 114.18 0.0M
2024-04-18 120.44 120.44 119.16 119.16 0.0M
2024-04-17 121.30 121.30 119.96 119.96 0.0M
2024-04-15 126.52 126.52 122.68 122.68 0.0M
2024-04-12 128.68 128.68 125.28 125.28 0.0M
2024-04-09 124.78 124.78 124.78 124.78 0.0M
2024-04-05 127.66 127.66 127.66 127.66 0.0M
2024-04-04 131.66 131.66 130.48 130.48 0.0M
2024-04-03 129.74 129.74 129.74 129.74 0.0M
2024-04-02 132.12 132.12 128.02 128.82 0.0M
2024-03-25 131.90 131.90 126.50 126.50 0.0M
2024-03-21 130.90 130.90 130.90 130.90 0.0M
2024-03-20 123.40 123.40 123.40 123.40 0.0M
2024-03-15 128.10 128.10 128.10 128.10 0.0M
2024-03-12 129.30 129.30 129.30 129.30 0.0M
2024-03-11 126.70 126.70 126.20 126.20 0.0M
2024-03-08 130.20 132.60 130.20 132.60 0.0M
2024-03-07 126.10 133.30 126.10 133.30 0.0M
2024-03-05 129.90 129.90 126.90 127.40 0.0M
2024-03-04 129.20 130.60 129.20 130.60 0.0M
2024-03-01 125.90 125.90 124.10 124.10 0.0M
2024-02-29 122.90 122.90 122.90 122.90 0.0M
2024-02-28 121.50 121.50 121.50 121.50 0.0M
2024-02-27 123.00 123.00 120.80 121.30 0.0M
2024-02-23 125.90 126.20 122.40 122.40 0.0M
2024-02-22 127.10 127.10 125.90 126.10 0.0M
2024-02-20 127.90 127.90 122.90 124.40 0.0M
2024-02-16 128.00 129.00 125.50 128.10 0.0M
2024-02-15 123.50 125.50 122.80 125.50 0.0M
2024-02-14 119.40 122.30 119.40 122.00 0.0M
2024-02-13 112.20 117.00 112.20 116.30 0.0M
2024-02-12 116.80 119.50 115.50 117.70 0.0M
2024-02-09 116.50 117.40 116.50 117.40 0.0M
2024-02-08 112.00 115.50 112.00 115.50 0.0M
2024-02-07 110.80 110.80 110.80 110.80 0.0M
2024-02-06 108.50 110.00 108.50 110.00 0.0M
2024-02-01 110.80 110.80 110.80 110.80 0.0M
2024-01-30 111.20 111.20 111.00 111.00 0.0M
2024-01-29 111.80 111.80 111.70 111.70 0.0M
2024-01-25 112.00 114.80 112.00 114.80 0.0M
2024-01-24 114.00 114.00 114.00 114.00 0.0M
2024-01-23 111.80 113.10 111.00 113.10 0.0M
2024-01-22 111.50 111.50 110.60 110.60 0.0M
2024-01-17 101.60 101.60 101.60 101.60 0.0M
2024-01-16 103.40 103.40 103.40 103.40 0.0M
2024-01-15 103.20 103.20 103.20 103.20 0.0M
2024-01-12 101.10 101.10 101.10 101.10 0.0M
2024-01-11 102.40 102.40 102.40 102.40 0.0M
2024-01-10 103.90 103.90 103.00 103.00 0.0M
2024-01-09 103.70 103.70 103.70 103.70 0.0M
2024-01-02 107.70 107.70 105.30 105.30 0.0M