旅行者财产险集团（Travelers)

TRV
🏛️ 德国 →
234.20
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
2023-12-29 170.50 170.50 170.50 170.50 0.0M
2023-12-28 168.85 171.30 168.85 171.30 0.0M
2023-12-27 168.40 170.25 168.40 168.75 0.0M
2023-12-22 167.10 169.00 166.75 169.00 0.0M
2023-12-21 168.75 169.20 168.75 169.20 0.0M
2023-12-20 170.50 170.50 169.35 169.85 0.0M
2023-12-19 167.70 169.95 167.00 169.95 0.0M
2023-12-18 168.00 168.00 166.80 168.00 0.0M
2023-12-15 166.75 170.30 166.75 167.20 0.0M
2023-12-14 170.90 170.90 166.35 166.35 0.0M
2023-12-13 171.40 171.40 171.40 171.40 0.0M
2023-12-11 167.55 168.85 167.55 168.60 0.0M
2023-12-08 168.50 169.15 168.30 168.55 0.0M
2023-12-07 169.55 169.55 168.35 168.35 0.0M
2023-12-06 169.80 170.95 169.75 169.75 0.0M
2023-12-05 167.65 170.40 167.65 170.35 0.0M
2023-12-04 167.95 170.10 165.85 170.10 0.0M
2023-12-01 167.05 167.05 166.05 166.10 0.0M
2023-11-30 165.00 165.00 165.00 165.00 0.0M
2023-11-29 160.75 160.75 160.75 160.75 0.0M
2023-11-28 161.60 161.60 161.60 161.60 0.0M
2023-11-27 161.30 163.05 161.30 163.05 0.0M
2023-11-24 160.85 162.35 160.85 162.35 0.0M
2023-11-23 162.00 162.65 162.00 162.65 0.0M
2023-11-21 156.80 160.80 156.80 160.80 0.0M
2023-11-20 156.70 157.20 156.20 157.20 0.0M
2023-11-17 158.55 158.60 157.90 157.90 0.0M
2023-11-16 155.55 155.55 155.55 155.55 0.0M
2023-11-15 155.75 156.45 155.15 156.45 0.0M
2023-11-14 159.05 159.05 154.70 154.70 0.0M
2023-11-13 158.30 159.60 158.30 159.60 0.0M
2023-11-10 157.85 157.85 157.85 157.85 0.0M
2023-11-08 158.20 158.20 156.95 156.95 0.0M
2023-11-07 157.75 158.80 157.15 158.80 0.0M
2023-11-06 156.65 157.90 156.65 157.90 0.0M
2023-11-03 157.80 157.80 157.80 157.80 0.0M
2023-11-02 159.80 160.85 156.85 156.85 0.0M
2023-11-01 158.65 159.65 157.70 159.65 0.0M
2023-10-31 155.70 156.30 155.70 156.30 0.0M
2023-10-27 153.20 153.20 153.20 153.20 0.0M
2023-10-26 154.55 155.90 154.55 155.90 0.0M
2023-10-25 150.25 150.45 150.25 150.45 0.0M
2023-10-24 148.95 150.20 148.95 149.80 0.0M
2023-10-23 153.20 153.20 150.00 150.00 0.0M
2023-10-20 153.75 155.25 153.55 153.55 0.0M
2023-10-19 157.85 159.75 155.10 155.10 0.0M
2023-10-18 158.85 161.90 158.70 159.45 0.0M
2023-10-17 157.75 159.70 157.75 159.70 0.0M
2023-10-16 157.30 159.10 154.55 158.55 0.0M
2023-10-13 152.30 152.30 152.25 152.25 0.0M
2023-10-12 152.60 153.55 152.60 153.55 0.0M
2023-10-11 153.10 153.10 153.10 153.10 0.0M
2023-10-10 155.50 155.50 152.70 152.70 0.0M
2023-10-09 152.95 154.80 152.95 154.75 0.0M
2023-10-06 155.30 155.50 155.30 155.50 0.0M
2023-10-05 153.35 154.60 153.35 154.00 0.0M
2023-10-04 152.45 152.45 152.45 152.45 0.0M
2023-10-02 155.75 156.50 153.75 154.35 0.0M
2023-09-29 158.15 159.95 158.15 159.15 0.0M
2023-09-28 159.60 159.60 159.00 159.00 0.0M
2023-09-27 159.75 159.75 159.75 159.75 0.0M
2023-09-26 157.10 159.30 156.90 159.30 0.0M
2023-09-25 158.85 159.20 157.30 157.30 0.0M
2023-09-22 158.45 158.45 158.45 158.45 0.0M
2023-09-21 157.40 158.40 157.40 158.40 0.0M
2023-09-20 157.35 157.35 157.35 157.35 0.0M
2023-09-19 155.50 156.10 155.50 156.10 0.0M
2023-09-15 156.15 156.80 155.40 155.40 0.0M
2023-09-14 151.50 154.90 151.50 154.90 0.0M
2023-09-13 150.65 150.65 150.65 150.65 0.0M
2023-09-12 151.85 151.85 151.85 151.85 0.0M
2023-09-11 149.45 149.45 149.45 149.45 0.0M
2023-09-08 149.55 150.00 149.55 149.90 0.0M
2023-09-07 149.15 151.05 149.15 151.05 0.0M
2023-09-06 150.40 150.40 150.25 150.25 0.0M
2023-09-05 151.55 151.55 149.85 149.85 0.0M
2023-09-04 149.80 151.15 149.80 149.95 0.0M
2023-09-01 149.80 150.55 148.60 150.55 0.0M
2023-08-31 149.65 149.65 148.80 148.80 0.0M
2023-08-30 148.70 148.70 147.65 147.65 0.0M
2023-08-29 149.80 149.80 147.90 147.90 0.0M
2023-08-28 149.30 149.30 149.20 149.20 0.0M
2023-08-25 149.90 149.90 149.10 149.10 0.0M
2023-08-24 148.05 148.05 148.05 148.05 0.0M
2023-08-23 149.20 149.20 148.15 148.20 0.0M
2023-08-22 148.90 149.05 147.50 147.50 0.0M
2023-08-21 149.55 149.55 147.55 148.75 0.0M
2023-08-18 150.80 150.80 150.80 150.80 0.0M
2023-08-17 151.60 151.85 151.50 151.50 0.0M
2023-08-16 150.60 150.60 150.60 150.60 0.0M
2023-08-15 152.10 152.10 150.25 150.90 0.0M
2023-08-11 152.00 152.70 151.35 151.70 0.0M
2023-08-10 152.60 152.60 151.55 152.00 0.0M
2023-08-09 153.90 153.90 153.05 153.05 0.0M
2023-08-08 153.30 153.30 153.30 153.30 0.0M
2023-08-07 152.70 155.85 152.70 155.85 0.0M
2023-08-04 155.35 155.35 154.40 154.40 0.0M
2023-08-03 156.10 156.80 155.95 156.15 0.0M
2023-08-02 156.75 156.75 154.55 155.05 0.0M
2023-08-01 157.75 157.75 155.85 157.65 0.0M
2023-07-31 157.95 157.95 156.50 156.50 0.0M
2023-07-28 159.85 159.85 158.55 158.55 0.0M
2023-07-27 156.05 159.80 155.90 159.80 0.0M
2023-07-26 156.30 157.45 156.25 157.20 0.0M
2023-07-25 158.55 158.55 156.20 156.20 0.0M
2023-07-24 156.60 158.20 156.35 158.20 0.0M
2023-07-21 155.60 157.00 155.00 155.40 0.0M
2023-07-20 151.60 156.05 151.60 156.05 0.0M
2023-07-19 152.65 152.65 151.25 151.25 0.0M
2023-07-18 150.20 152.10 149.95 152.10 0.0M
2023-07-17 146.00 148.35 146.00 148.15 0.0M
2023-07-14 150.45 150.45 147.65 147.65 0.0M
2023-07-13 153.10 153.10 150.90 150.90 0.0M
2023-07-12 156.55 156.90 153.30 153.30 0.0M
2023-07-11 154.65 154.65 154.65 154.65 0.0M
2023-07-10 153.95 154.15 153.95 154.15 0.0M
2023-07-07 157.45 157.45 156.80 157.05 0.0M
2023-07-06 157.10 157.10 156.55 156.55 0.0M
2023-07-05 158.55 158.90 157.45 158.90 0.0M
2023-07-04 158.00 158.10 157.80 157.80 0.0M
2023-07-03 158.40 160.25 158.40 158.55 0.0M
2023-06-30 157.35 157.85 157.35 157.85 0.0M
2023-06-29 153.35 157.35 153.35 157.35 0.0M
2023-06-28 157.75 157.75 154.40 154.40 0.0M
2023-06-27 159.05 160.05 158.60 158.60 0.0M
2023-06-26 160.35 160.35 157.65 157.65 0.0M
2023-06-23 160.95 160.95 160.05 160.45 0.0M
2023-06-22 159.95 159.95 158.60 158.60 0.0M
2023-06-20 160.35 160.35 160.35 160.35 0.0M
2023-06-16 162.30 162.65 162.30 162.65 0.0M
2023-06-15 160.35 160.50 159.90 159.90 0.0M
2023-06-14 163.05 163.05 162.00 162.00 0.0M
2023-06-13 161.50 163.60 160.50 163.60 0.0M
2023-06-12 163.40 163.40 162.45 162.45 0.0M
2023-06-09 162.85 162.85 162.85 162.85 0.0M
2023-06-08 162.30 163.45 161.95 163.45 0.0M
2023-06-07 164.40 164.40 162.00 162.00 0.0M
2023-06-06 163.25 163.65 163.25 163.65 0.0M
2023-06-05 164.85 164.85 163.95 164.40 0.0M
2023-06-02 158.70 162.50 158.70 162.50 0.0M
2023-06-01 159.40 159.40 158.55 158.55 0.0M
2023-05-30 159.85 161.55 159.15 161.45 0.0M
2023-05-26 160.85 160.85 160.30 160.30 0.0M
2023-05-25 162.70 162.75 161.65 161.65 0.0M
2023-05-24 164.30 164.30 164.30 164.30 0.0M
2023-05-23 168.25 168.75 166.40 167.60 0.0M
2023-05-22 168.20 168.20 168.20 168.20 0.0M
2023-05-19 171.75 172.00 171.75 172.00 0.0M
2023-05-17 168.45 168.45 166.35 167.45 0.0M
2023-05-16 167.65 167.65 167.65 167.65 0.0M
2023-05-15 167.10 167.10 167.10 167.10 0.0M
2023-05-12 169.00 169.00 167.25 167.25 0.0M
2023-05-11 168.25 168.25 167.55 167.55 0.0M
2023-05-08 166.05 166.05 165.45 165.50 0.0M
2023-05-05 162.75 162.75 162.60 162.60 0.0M
2023-05-04 161.25 161.70 160.60 161.70 0.0M
2023-05-03 163.30 164.05 163.00 163.50 0.0M
2023-05-02 164.60 166.05 164.60 165.15 0.0M
2023-04-28 164.30 164.30 164.30 164.30 0.0M
2023-04-26 161.00 161.00 158.90 158.90 0.0M
2023-04-25 162.10 164.20 162.00 162.00 0.0M
2023-04-24 163.40 163.40 161.70 161.70 0.0M
2023-04-21 163.30 164.35 161.65 162.75 0.0M
2023-04-20 165.45 167.45 164.50 165.05 0.0M
2023-04-19 155.60 167.05 154.65 167.05 0.0M
2023-04-18 155.60 156.60 155.55 156.60 0.0M
2023-04-17 153.80 155.60 153.80 155.60 0.0M
2023-04-14 152.95 152.95 152.95 152.95 0.0M
2023-04-13 157.60 157.60 157.60 157.60 0.0M
2023-04-11 158.90 159.30 157.75 159.30 0.0M
2023-04-06 156.90 156.90 156.60 156.60 0.0M
2023-04-05 153.30 156.05 153.30 156.05 0.0M
2023-04-04 154.00 154.00 154.00 154.00 0.0M
2023-04-03 159.50 159.50 158.05 158.30 0.0M
2023-03-31 156.00 156.00 156.00 156.00 0.0M
2023-03-30 156.54 156.54 155.54 155.54 0.0M
2023-03-28 152.38 153.98 152.38 153.98 0.0M
2023-03-27 154.08 154.08 154.08 154.08 0.0M
2023-03-24 150.40 153.38 150.40 153.24 0.0M
2023-03-23 154.02 154.02 151.68 152.14 0.0M
2023-03-22 159.34 159.90 154.98 154.98 0.0M
2023-03-21 158.24 158.24 158.24 158.24 0.0M
2023-03-20 156.64 157.44 156.64 157.38 0.0M
2023-03-17 161.88 161.88 154.80 155.26 0.0M
2023-03-16 156.74 157.80 156.74 157.80 0.0M
2023-03-15 159.68 159.68 156.40 156.40 0.0M
2023-03-14 161.90 161.90 160.00 161.10 0.0M
2023-03-13 167.28 167.28 167.28 167.28 0.0M
2023-03-10 161.72 163.00 161.72 163.00 0.0M
2023-03-09 166.42 167.02 166.42 167.02 0.0M
2023-03-08 169.92 169.92 169.92 169.92 0.0M
2023-03-07 172.92 172.92 171.72 171.78 0.0M
2023-03-06 173.28 173.28 171.64 171.64 0.0M
2023-03-03 172.20 172.20 170.64 170.64 0.0M
2023-03-02 171.95 172.70 171.95 172.70 0.0M
2023-03-01 175.20 175.20 172.00 172.00 0.0M
2023-02-24 174.90 175.86 174.90 175.86 0.0M
2023-02-23 177.00 177.24 175.88 175.88 0.0M
2023-02-22 175.96 175.96 175.96 175.96 0.0M
2023-02-21 173.98 173.98 172.00 173.62 0.0M
2023-02-20 172.36 172.36 172.06 172.06 0.0M
2023-02-17 174.06 174.06 174.06 174.06 0.0M
2023-02-16 172.04 172.04 171.76 171.76 0.0M
2023-02-15 171.88 173.16 171.88 173.16 0.0M
2023-02-14 175.32 175.32 175.32 175.32 0.0M
2023-02-13 174.48 174.48 174.48 174.48 0.0M
2023-02-10 172.06 172.94 172.06 172.94 0.0M
2023-02-09 175.26 175.30 173.68 173.68 0.0M
2023-02-08 177.04 177.04 175.98 175.98 0.0M
2023-02-07 174.30 174.44 173.80 174.44 0.0M
2023-02-06 168.86 171.70 168.86 171.70 0.0M
2023-02-02 167.44 167.44 161.64 164.16 0.0M
2023-02-01 175.90 175.90 168.24 169.00 0.0M
2023-01-27 173.68 173.68 173.40 173.60 0.0M
2023-01-26 174.20 174.94 174.20 174.94 0.0M
2023-01-25 177.60 178.12 175.36 175.70 0.0M
2023-01-24 170.20 175.90 170.20 175.90 0.0M
2023-01-23 170.80 171.88 169.18 171.88 0.0M
2023-01-20 170.52 170.52 169.98 170.04 0.0M
2023-01-19 168.50 168.84 167.22 167.54 0.0M
2023-01-18 172.62 172.62 169.42 172.22 0.0M
2023-01-17 177.84 177.84 169.02 171.52 0.0M
2023-01-16 177.98 180.28 177.92 180.08 0.0M
2023-01-12 177.18 179.58 177.18 177.24 0.0M
2023-01-10 176.22 177.62 176.18 176.18 0.0M
2023-01-09 182.46 182.46 177.88 177.88 0.0M
2023-01-06 179.78 182.54 179.78 182.54 0.0M
2023-01-05 174.78 177.80 174.78 177.54 0.0M
2023-01-04 176.08 176.66 176.08 176.66 0.0M
2023-01-03 178.52 179.62 176.00 176.00 0.0M
2023-01-02 177.08 179.34 175.10 178.00 0.0M