L3哈里斯科技公司

LHX
🏛️ 德国 →
253.20
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
2021-12-30 189.35 189.35 188.75 188.75 0.0M
2021-12-29 189.70 189.70 186.60 186.60 0.0M
2021-12-28 187.05 187.20 185.05 185.05 0.0M
2021-12-27 185.55 185.55 184.80 185.25 0.0M
2021-12-23 183.70 183.70 183.70 183.70 0.0M
2021-12-22 181.80 183.95 181.25 181.65 0.0M
2021-12-21 178.60 185.10 178.60 185.10 0.0M
2021-12-20 183.55 184.50 178.80 178.80 0.0M
2021-12-17 184.45 186.30 184.45 186.30 0.0M
2021-12-16 187.25 190.50 186.35 186.35 0.0M
2021-12-15 189.90 190.20 188.00 188.90 0.0M
2021-12-14 192.80 192.80 189.95 189.95 0.0M
2021-12-13 191.70 193.80 191.50 193.80 0.0M
2021-12-10 193.30 193.30 190.90 190.90 0.0M
2021-12-09 190.50 190.50 190.50 190.50 0.0M
2021-12-08 190.00 191.05 189.80 189.80 0.0M
2021-12-06 190.95 191.35 190.80 190.80 0.0M
2021-12-01 186.80 186.80 184.10 184.10 0.0M
2021-11-30 185.45 188.40 184.25 184.25 0.0M
2021-11-29 194.85 194.85 190.60 190.60 0.0M
2021-11-26 191.00 191.00 189.50 189.50 0.0M
2021-11-25 195.00 195.90 193.45 195.90 0.0M
2021-11-24 195.25 199.30 195.20 195.20 0.0M
2021-11-22 198.70 198.70 198.70 198.70 0.0M
2021-11-19 192.80 194.65 192.80 194.65 0.0M
2021-11-18 192.55 196.45 192.55 195.00 0.0M
2021-11-17 195.35 196.10 195.35 196.10 0.0M
2021-11-16 192.70 195.25 192.70 194.90 0.0M
2021-11-15 190.05 194.25 190.05 193.70 0.0M
2021-11-12 189.70 192.25 189.70 192.25 0.0M
2021-11-11 192.60 192.60 192.60 192.60 0.0M
2021-11-10 192.60 195.95 192.60 195.95 0.0M
2021-11-09 191.80 193.25 191.80 193.25 0.0M
2021-11-08 191.95 193.50 191.80 191.80 0.0M
2021-11-05 193.40 195.20 193.40 195.00 0.0M
2021-11-04 193.50 193.50 191.60 191.80 0.0M
2021-11-03 187.35 190.35 187.35 189.70 0.0M
2021-11-02 189.45 189.45 186.50 186.50 0.0M
2021-11-01 201.10 201.40 191.35 191.35 0.0M
2021-10-29 193.75 199.00 190.10 199.00 0.0M
2021-10-28 194.05 194.05 189.75 190.20 0.0M
2021-10-27 200.30 200.30 197.35 197.35 0.0M
2021-10-26 202.40 203.30 201.60 201.60 0.0M
2021-10-25 211.30 212.00 210.00 210.70 0.0M
2021-10-22 209.00 210.00 208.50 210.00 0.0M
2021-10-21 207.40 208.30 207.40 208.30 0.0M
2021-10-20 210.00 210.00 210.00 210.00 0.0M
2021-10-19 206.90 206.90 205.60 205.60 0.0M
2021-10-18 205.00 207.50 205.00 205.20 0.0M
2021-10-15 206.10 207.00 205.60 206.40 0.0M
2021-10-14 204.80 204.80 203.30 204.30 0.0M
2021-10-13 206.80 207.10 203.30 203.70 0.0M
2021-10-12 204.20 205.80 200.40 205.80 0.0M
2021-10-11 202.90 203.80 199.25 203.70 0.0M
2021-10-08 201.00 201.00 201.00 201.00 0.0M
2021-10-07 198.85 199.40 195.05 199.40 0.0M
2021-10-06 189.05 195.45 189.05 195.45 0.0M
2021-10-05 187.30 192.60 187.30 192.35 0.0M
2021-10-04 189.00 189.05 187.00 187.00 0.0M
2021-10-01 190.45 190.70 187.65 189.90 0.0M
2021-09-30 194.75 194.75 192.60 192.60 0.0M
2021-09-29 189.20 193.15 189.20 189.60 0.0M
2021-09-27 190.10 190.70 190.10 190.70 0.0M
2021-09-24 189.65 189.70 189.65 189.70 0.0M
2021-09-23 189.50 189.50 189.50 189.50 0.0M
2021-09-22 190.05 190.05 190.05 190.05 0.0M
2021-09-21 189.25 192.80 188.55 188.55 0.0M
2021-09-20 189.25 189.25 185.70 187.85 0.0M
2021-09-17 187.25 190.40 184.50 190.40 0.0M
2021-09-16 192.25 192.25 188.40 188.40 0.0M
2021-09-15 194.05 194.25 193.60 193.60 0.0M
2021-09-14 191.90 191.90 191.90 191.90 0.0M
2021-09-13 195.90 197.70 191.30 192.70 0.0M
2021-09-09 193.00 197.15 193.00 197.15 0.0M
2021-09-07 195.65 195.95 192.80 192.80 0.0M
2021-09-06 197.65 197.65 197.65 197.65 0.0M
2021-09-02 196.00 196.00 196.00 196.00 0.0M
2021-09-01 200.10 200.10 195.55 195.55 0.0M
2021-08-31 198.25 198.25 197.80 197.80 0.0M
2021-08-30 198.15 198.60 198.15 198.60 0.0M
2021-08-27 199.00 199.00 196.95 196.95 0.0M
2021-08-26 200.10 200.10 196.45 199.95 0.0M
2021-08-25 198.40 198.40 197.85 197.85 0.0M
2021-08-24 196.70 200.20 196.70 197.50 0.0M
2021-08-23 199.40 199.60 199.40 199.60 0.0M
2021-08-19 195.35 199.15 195.35 199.15 0.0M
2021-08-18 198.30 199.70 198.15 199.70 0.0M
2021-08-17 199.20 199.20 198.85 199.00 0.0M
2021-08-16 195.40 198.35 195.40 198.35 0.0M
2021-08-13 198.65 198.65 196.15 196.15 0.0M
2021-08-12 200.30 200.30 195.80 197.65 0.0M
2021-08-11 195.55 195.55 195.55 195.55 0.0M
2021-08-09 194.55 196.85 194.55 195.50 0.0M
2021-08-06 197.90 198.00 196.90 198.00 0.0M
2021-08-05 192.15 196.20 192.15 196.20 0.0M
2021-08-04 193.60 194.35 193.30 193.30 0.0M
2021-08-03 189.15 194.65 189.15 194.65 0.0M
2021-08-02 193.75 193.75 190.70 192.00 0.0M
2021-07-30 191.40 191.40 191.40 191.40 0.0M
2021-07-29 192.50 192.50 192.50 192.50 0.0M
2021-07-28 194.30 194.30 192.20 193.40 0.0M
2021-07-27 191.20 192.80 191.05 192.80 0.0M
2021-07-26 193.00 193.25 190.35 191.15 0.0M
2021-07-23 191.65 192.90 191.65 192.70 0.0M
2021-07-22 190.90 193.60 190.90 193.60 0.0M
2021-07-21 190.75 194.10 190.35 191.75 0.0M
2021-07-20 184.20 184.20 183.85 183.85 0.0M
2021-07-19 189.85 189.85 183.80 183.80 0.0M
2021-07-16 190.70 190.70 190.70 190.70 0.0M
2021-07-15 189.45 190.00 189.45 189.80 0.0M
2021-07-14 191.45 191.95 188.65 189.80 0.0M
2021-07-13 190.85 190.85 190.85 190.85 0.0M
2021-07-12 187.40 188.45 187.40 188.45 0.0M
2021-07-09 186.85 187.55 186.55 187.55 0.0M
2021-07-08 190.15 190.15 186.00 187.00 0.0M
2021-07-07 186.50 186.50 186.50 186.50 0.0M
2021-07-06 182.35 182.90 182.35 182.90 0.0M
2021-07-02 184.00 184.80 184.00 184.80 0.0M
2021-07-01 181.65 184.70 181.65 184.70 0.0M
2021-06-30 179.40 183.30 179.40 183.30 0.0M
2021-06-29 180.90 180.90 180.90 180.90 0.0M
2021-06-28 186.60 186.60 183.75 183.75 0.0M
2021-06-25 186.05 186.05 185.85 185.85 0.0M
2021-06-24 184.55 185.00 184.55 185.00 0.0M
2021-06-23 186.45 186.45 185.40 185.40 0.0M
2021-06-22 185.90 186.30 185.90 186.30 0.0M
2021-06-21 185.15 186.85 182.90 186.25 0.0M
2021-06-18 182.65 184.40 182.65 184.40 0.0M
2021-06-17 186.45 186.45 185.30 185.30 0.0M
2021-06-15 185.00 185.00 182.50 184.70 0.0M
2021-06-14 185.80 186.30 185.80 186.30 0.0M
2021-06-11 183.85 183.85 179.60 183.00 0.0M
2021-06-10 180.25 180.60 180.25 180.60 0.0M
2021-06-09 178.65 178.65 178.40 178.40 0.0M
2021-06-08 179.65 179.65 179.05 179.05 0.0M
2021-06-07 184.20 185.30 178.95 179.00 0.0M
2021-06-04 182.75 184.15 182.75 183.75 0.0M
2021-06-03 177.75 177.75 177.75 177.75 0.0M
2021-06-02 176.20 178.50 176.20 178.50 0.0M
2021-06-01 180.30 180.60 177.50 178.85 0.0M
2021-05-31 177.50 177.60 177.00 177.00 0.0M
2021-05-28 179.00 179.00 178.35 178.35 0.0M
2021-05-27 177.50 178.10 177.50 178.10 0.0M
2021-05-26 177.65 177.65 177.65 177.65 0.0M
2021-05-25 176.90 176.90 176.65 176.65 0.0M
2021-05-21 177.40 177.40 177.40 177.40 0.0M
2021-05-20 174.05 177.05 174.05 177.05 0.0M
2021-05-19 173.40 175.45 173.40 175.45 0.0M
2021-05-18 178.55 178.55 176.50 176.50 0.0M
2021-05-17 179.45 179.70 178.20 178.95 0.0M
2021-05-14 178.00 178.15 178.00 178.15 0.0M
2021-05-13 173.15 177.50 173.15 177.50 0.0M
2021-05-11 176.35 178.75 173.15 175.45 0.0M
2021-05-10 179.60 182.35 179.60 180.10 0.0M
2021-05-07 178.65 180.60 177.55 180.60 0.0M
2021-05-06 181.00 181.00 180.80 180.80 0.0M
2021-05-05 180.25 180.25 180.20 180.20 0.0M
2021-05-04 174.55 178.65 174.35 178.65 0.0M
2021-05-03 173.20 176.35 172.70 175.70 0.0M
2021-04-30 173.30 175.30 172.60 173.25 0.0M
2021-04-29 168.00 172.80 168.00 172.50 0.0M
2021-04-28 170.75 170.75 169.50 169.50 0.0M
2021-04-27 172.45 172.45 168.70 169.80 0.0M
2021-04-26 176.10 176.20 171.25 171.65 0.0M
2021-04-23 174.50 174.70 174.00 174.70 0.0M
2021-04-22 174.45 176.10 174.45 176.10 0.0M
2021-04-21 174.65 175.80 174.45 175.80 0.0M
2021-04-20 172.80 172.80 172.80 172.80 0.0M
2021-04-19 173.75 176.70 172.15 173.35 0.0M
2021-04-16 177.75 177.75 175.15 176.10 0.0M
2021-04-15 176.65 177.10 175.60 177.10 0.0M
2021-04-14 173.00 174.50 172.80 174.50 0.0M
2021-04-13 178.15 178.15 174.25 174.25 0.0M
2021-04-12 176.40 176.40 175.00 175.00 0.0M
2021-04-09 173.20 176.70 173.20 174.00 0.0M
2021-04-08 175.45 175.45 173.70 173.70 0.0M
2021-04-07 177.45 177.45 174.70 175.55 0.0M
2021-04-06 177.75 177.90 175.00 176.85 0.0M
2021-04-01 174.35 174.40 170.95 173.20 0.0M
2021-03-31 173.00 173.00 172.00 173.00 0.0M
2021-03-30 174.00 174.00 171.00 174.00 0.0M
2021-03-29 169.00 173.00 169.00 172.00 0.0M
2021-03-26 168.00 168.00 167.00 167.00 0.0M
2021-03-25 166.00 169.00 163.00 169.00 0.0M
2021-03-24 168.00 168.00 167.00 167.00 0.0M
2021-03-23 165.00 166.00 165.00 166.00 0.0M
2021-03-22 165.00 167.00 164.00 167.00 0.0M
2021-03-19 164.00 166.00 164.00 165.00 0.0M
2021-03-18 160.00 165.00 160.00 165.00 0.0M
2021-03-17 160.00 164.00 160.00 161.00 0.0M
2021-03-16 161.00 161.00 159.00 159.00 0.0M
2021-03-15 162.00 162.00 160.00 161.00 0.0M
2021-03-12 159.00 161.00 159.00 161.00 0.0M
2021-03-11 159.00 159.00 158.00 158.00 0.0M
2021-03-10 158.00 158.00 158.00 158.00 0.0M
2021-03-09 162.00 162.00 162.00 162.00 0.0M
2021-03-08 156.00 163.00 155.00 163.00 0.0M
2021-03-05 153.00 155.00 152.00 154.00 0.0M
2021-03-04 153.00 156.00 153.00 156.00 0.0M
2021-03-03 156.00 157.00 154.00 155.00 0.0M
2021-03-02 154.00 154.00 154.00 154.00 0.0M
2021-03-01 152.00 155.00 152.00 155.00 0.0M
2021-02-26 154.00 154.00 151.00 151.00 0.0M
2021-02-25 156.00 157.00 155.00 155.00 0.0M
2021-02-24 155.00 158.00 155.00 158.00 0.0M
2021-02-23 155.00 155.00 153.00 153.00 0.0M
2021-02-22 156.00 156.00 155.00 155.00 0.0M
2021-02-19 156.00 157.00 155.00 157.00 0.0M
2021-02-18 156.00 156.00 155.00 156.00 0.0M
2021-02-17 152.00 157.00 152.00 157.00 0.0M
2021-02-16 155.00 155.00 152.00 153.00 0.0M
2021-02-15 154.00 154.00 153.00 153.00 0.0M
2021-02-12 153.00 154.00 153.00 153.00 0.0M
2021-02-11 154.00 156.00 153.00 154.00 0.0M
2021-02-10 153.00 155.00 153.00 155.00 0.0M
2021-02-09 154.00 156.00 153.00 156.00 0.0M
2021-02-08 153.00 154.00 152.00 154.00 0.0M
2021-02-05 155.00 157.00 153.00 153.00 0.0M
2021-02-04 150.00 154.00 150.00 154.00 0.0M
2021-02-03 151.00 151.00 149.00 149.00 0.0M
2021-02-02 145.00 151.00 145.00 151.00 0.0M
2021-02-01 143.00 144.00 142.00 143.00 0.0M
2021-01-29 146.00 146.00 140.00 143.00 0.0M
2021-01-28 148.00 149.00 146.00 146.00 0.0M
2021-01-27 148.00 149.00 146.00 149.00 0.0M
2021-01-26 153.00 153.00 148.00 148.00 0.0M
2021-01-25 152.00 153.00 151.00 153.00 0.0M
2021-01-22 150.00 152.00 150.00 152.00 0.0M
2021-01-21 155.00 155.00 151.00 152.00 0.0M
2021-01-19 157.00 157.00 156.00 156.00 0.0M
2021-01-18 157.00 157.00 156.00 156.00 0.0M
2021-01-15 157.00 159.00 156.00 159.00 0.0M
2021-01-14 154.00 157.00 154.00 157.00 0.0M
2021-01-13 151.00 154.00 151.00 154.00 0.0M
2021-01-12 151.00 152.00 150.00 152.00 0.0M
2021-01-11 148.00 152.00 147.00 152.00 0.0M
2021-01-08 149.00 149.00 145.00 146.00 0.0M
2021-01-07 150.00 150.00 147.00 149.00 0.0M
2021-01-06 148.00 149.00 147.00 147.00 0.0M
2021-01-05 146.00 149.00 146.00 149.00 0.0M
2021-01-04 154.00 156.00 148.00 149.00 0.0M