梅特勒-托利多

MTD
🏛️ 德国 →
1,060.00
最后更新: 2025-10-01
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 1,506.00 1,519.00 1,506.00 1,519.00 0.0M
2021-12-29 1,489.00 1,496.00 1,484.00 1,493.00 0.0M
2021-12-28 1,481.00 1,482.00 1,474.00 1,479.00 0.0M
2021-12-27 1,431.00 1,458.00 1,431.00 1,458.00 0.0M
2021-12-23 1,424.00 1,444.00 1,424.00 1,435.00 0.0M
2021-12-22 1,394.00 1,403.00 1,394.00 1,403.00 0.0M
2021-12-21 1,385.00 1,388.00 1,382.00 1,388.00 0.0M
2021-12-20 1,398.00 1,403.00 1,361.00 1,382.00 0.0M
2021-12-17 1,376.00 1,400.00 1,373.00 1,400.00 0.0M
2021-12-16 1,398.00 1,398.00 1,370.00 1,370.00 0.0M
2021-12-15 1,366.00 1,366.00 1,366.00 1,366.00 0.0M
2021-12-14 1,376.00 1,376.00 1,376.00 1,376.00 0.0M
2021-12-13 1,402.00 1,409.00 1,402.00 1,405.00 0.0M
2021-12-10 1,396.00 1,412.00 1,394.00 1,394.00 0.0M
2021-12-09 1,393.00 1,414.00 1,393.00 1,403.00 0.0M
2021-12-08 1,393.00 1,396.00 1,393.00 1,396.00 0.0M
2021-12-07 1,372.00 1,387.00 1,372.00 1,387.00 0.0M
2021-12-06 1,357.00 1,373.00 1,353.00 1,373.00 0.0M
2021-12-03 1,373.00 1,373.00 1,349.00 1,349.00 0.0M
2021-12-02 1,346.00 1,362.00 1,343.00 1,362.00 0.0M
2021-12-01 1,346.00 1,372.00 1,346.00 1,359.00 0.0M
2021-11-30 1,337.00 1,355.00 1,337.00 1,355.00 0.0M
2021-11-29 1,343.00 1,348.00 1,337.00 1,341.00 0.0M
2021-11-26 1,334.00 1,353.00 1,312.00 1,327.00 0.0M
2021-11-24 1,338.00 1,350.00 1,338.00 1,350.00 0.0M
2021-11-23 1,354.00 1,354.00 1,315.00 1,342.00 0.0M
2021-11-22 1,386.00 1,386.00 1,376.00 1,379.00 0.0M
2021-11-19 1,373.00 1,384.00 1,373.00 1,383.00 0.0M
2021-11-18 1,348.00 1,353.00 1,348.00 1,353.00 0.0M
2021-11-17 1,362.00 1,362.00 1,354.00 1,355.00 0.0M
2021-11-16 1,333.00 1,373.00 1,333.00 1,364.00 0.0M
2021-11-15 1,333.00 1,350.00 1,326.00 1,350.00 0.0M
2021-11-11 1,349.00 1,349.00 1,349.00 1,349.00 0.0M
2021-11-10 1,337.00 1,347.00 1,337.00 1,339.00 0.0M
2021-11-09 1,336.00 1,337.00 1,323.00 1,332.00 0.0M
2021-11-08 1,309.00 1,321.00 1,302.00 1,321.00 0.0M
2021-11-05 1,279.00 1,329.00 1,270.00 1,297.00 0.0M
2021-11-04 1,278.00 1,281.00 1,272.00 1,281.00 0.0M
2021-11-03 1,257.00 1,257.00 1,252.00 1,252.00 0.0M
2021-11-02 1,243.00 1,269.00 1,243.00 1,266.00 0.0M
2021-11-01 1,291.00 1,298.00 1,276.00 1,278.00 0.0M
2021-10-29 1,267.00 1,288.00 1,267.00 1,288.00 0.0M
2021-10-28 1,268.00 1,273.00 1,268.00 1,273.00 0.0M
2021-10-27 1,265.00 1,270.00 1,265.00 1,270.00 0.0M
2021-10-26 1,272.00 1,272.00 1,261.00 1,261.00 0.0M
2021-10-25 1,265.00 1,282.00 1,247.00 1,247.00 0.0M
2021-10-22 1,236.00 1,254.00 1,236.00 1,254.00 0.0M
2021-10-21 1,239.00 1,239.00 1,228.00 1,234.00 0.0M
2021-10-20 1,243.00 1,246.00 1,242.00 1,242.00 0.0M
2021-10-19 1,222.00 1,241.00 1,215.00 1,237.00 0.0M
2021-10-18 1,218.00 1,226.00 1,213.00 1,224.00 0.0M
2021-10-15 1,213.00 1,219.00 1,213.00 1,219.00 0.0M
2021-10-14 1,176.00 1,205.00 1,175.00 1,205.00 0.0M
2021-10-13 1,169.00 1,181.00 1,168.00 1,168.00 0.0M
2021-10-12 1,158.00 1,178.00 1,158.00 1,172.00 0.0M
2021-10-11 1,193.00 1,196.00 1,184.00 1,196.00 0.0M
2021-10-08 1,217.00 1,217.00 1,199.00 1,199.00 0.0M
2021-10-07 1,215.00 1,231.00 1,214.00 1,219.00 0.0M
2021-10-06 1,197.00 1,200.00 1,170.00 1,200.00 0.0M
2021-10-05 1,190.00 1,213.00 1,160.00 1,209.00 0.0M
2021-10-04 1,185.00 1,194.00 1,168.00 1,168.00 0.0M
2021-10-01 1,174.00 1,199.00 1,158.00 1,187.00 0.0M
2021-09-30 1,227.00 1,233.00 1,186.00 1,186.00 0.0M
2021-09-29 1,219.00 1,219.00 1,211.00 1,211.00 0.0M
2021-09-28 1,262.00 1,262.00 1,211.00 1,222.00 0.0M
2021-09-27 1,341.00 1,346.00 1,273.00 1,273.00 0.0M
2021-09-24 1,327.00 1,327.00 1,309.00 1,309.00 0.0M
2021-09-23 1,328.00 1,340.00 1,328.00 1,340.00 0.0M
2021-09-22 1,322.00 1,322.00 1,322.00 1,322.00 0.0M
2021-09-21 1,325.00 1,325.00 1,307.00 1,307.00 0.0M
2021-09-20 1,312.00 1,312.00 1,280.00 1,303.00 0.0M
2021-09-17 1,322.00 1,324.00 1,313.00 1,324.00 0.0M
2021-09-16 1,326.00 1,333.00 1,310.00 1,310.00 0.0M
2021-09-15 1,326.00 1,338.00 1,326.00 1,338.00 0.0M
2021-09-14 1,321.00 1,334.00 1,307.00 1,325.00 0.0M
2021-09-13 1,358.00 1,367.00 1,302.00 1,313.00 0.0M
2021-09-10 1,349.00 1,358.00 1,349.00 1,356.00 0.0M
2021-09-09 1,358.00 1,362.00 1,358.00 1,360.00 0.0M
2021-09-08 1,337.00 1,351.00 1,337.00 1,351.00 0.0M
2021-09-07 1,330.00 1,330.00 1,323.00 1,330.00 0.0M
2021-09-06 1,333.00 1,333.00 1,324.00 1,331.00 0.0M
2021-09-03 1,323.00 1,324.00 1,314.00 1,322.00 0.0M
2021-09-02 1,307.00 1,314.00 1,307.00 1,314.00 0.0M
2021-09-01 1,320.00 1,320.00 1,309.00 1,311.00 0.0M
2021-08-31 1,348.00 1,348.00 1,316.00 1,316.00 0.0M
2021-08-30 1,329.00 1,348.00 1,326.00 1,347.00 0.0M
2021-08-27 1,331.00 1,336.00 1,330.00 1,331.00 0.0M
2021-08-26 1,331.00 1,331.00 1,320.00 1,328.00 0.0M
2021-08-25 1,320.00 1,320.00 1,320.00 1,320.00 0.0M
2021-08-24 1,301.00 1,301.00 1,301.00 1,301.00 0.0M
2021-08-23 1,314.00 1,314.00 1,314.00 1,314.00 0.0M
2021-08-20 1,322.00 1,340.00 1,305.00 1,312.00 0.0M
2021-08-19 1,302.00 1,305.00 1,299.00 1,299.00 0.0M
2021-08-18 1,321.00 1,321.00 1,314.00 1,314.00 0.0M
2021-08-17 1,320.00 1,322.00 1,316.00 1,316.00 0.0M
2021-08-16 1,307.00 1,311.00 1,307.00 1,311.00 0.0M
2021-08-13 1,292.00 1,292.00 1,292.00 1,292.00 0.0M
2021-08-12 1,280.00 1,283.00 1,280.00 1,283.00 0.0M
2021-08-11 1,297.00 1,297.00 1,297.00 1,297.00 0.0M
2021-08-10 1,300.00 1,303.00 1,296.00 1,299.00 0.0M
2021-08-09 1,295.00 1,298.00 1,295.00 1,298.00 0.0M
2021-08-06 1,289.00 1,304.00 1,289.00 1,303.00 0.0M
2021-08-05 1,283.00 1,291.00 1,280.00 1,280.00 0.0M
2021-08-04 1,264.00 1,285.00 1,258.00 1,278.00 0.0M
2021-08-03 1,251.00 1,251.00 1,250.00 1,250.00 0.0M
2021-08-02 1,250.00 1,253.00 1,237.00 1,249.00 0.0M
2021-07-30 1,264.00 1,264.00 1,223.00 1,242.00 0.0M
2021-07-29 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2021-07-28 1,250.00 1,272.00 1,250.00 1,272.00 0.0M
2021-07-27 1,249.00 1,250.00 1,239.00 1,239.00 0.0M
2021-07-26 1,254.00 1,268.00 1,235.00 1,239.00 0.0M
2021-07-23 1,255.00 1,255.00 1,255.00 1,255.00 0.0M
2021-07-22 1,222.00 1,222.00 1,222.00 1,222.00 0.0M
2021-07-21 1,229.00 1,241.00 1,198.00 1,212.00 0.0M
2021-07-20 1,230.00 1,244.00 1,230.00 1,238.00 0.0M
2021-07-19 1,228.00 1,229.00 1,216.00 1,221.00 0.0M
2021-07-16 1,222.00 1,227.00 1,222.00 1,227.00 0.0M
2021-07-15 1,207.00 1,217.00 1,207.00 1,217.00 0.0M
2021-07-14 1,223.00 1,226.00 1,218.00 1,226.00 0.0M
2021-07-13 1,214.00 1,217.00 1,210.00 1,210.00 0.0M
2021-07-12 1,210.00 1,216.00 1,209.00 1,209.00 0.0M
2021-07-09 1,207.00 1,207.00 1,195.00 1,203.00 0.0M
2021-07-08 1,200.00 1,200.00 1,200.00 1,200.00 0.0M
2021-07-07 1,204.00 1,210.00 1,204.00 1,210.00 0.0M
2021-07-06 1,209.00 1,218.00 1,190.00 1,204.00 0.0M
2021-07-05 1,188.00 1,199.00 1,185.00 1,199.00 0.0M
2021-07-02 1,169.00 1,178.00 1,169.00 1,177.00 0.0M
2021-07-01 1,175.00 1,178.00 1,167.00 1,170.00 0.0M
2021-06-30 1,178.00 1,178.00 1,162.00 1,165.00 0.0M
2021-06-29 1,164.00 1,167.00 1,164.00 1,167.00 0.0M
2021-06-28 1,144.00 1,144.00 1,144.00 1,144.00 0.0M
2021-06-25 1,139.00 1,145.00 1,133.00 1,133.00 0.0M
2021-06-24 1,145.00 1,147.00 1,134.00 1,135.00 0.0M
2021-06-23 1,164.00 1,164.00 1,135.00 1,135.00 0.0M
2021-06-22 1,149.00 1,159.00 1,149.00 1,158.00 0.0M
2021-06-21 1,148.00 1,152.00 1,134.00 1,145.00 0.0M
2021-06-18 1,149.00 1,163.00 1,144.00 1,159.00 0.0M
2021-06-17 1,128.00 1,137.00 1,127.00 1,133.00 0.0M
2021-06-16 1,122.00 1,123.00 1,116.00 1,119.00 0.0M
2021-06-15 1,118.00 1,128.00 1,114.00 1,115.00 0.0M
2021-06-14 1,096.00 1,109.00 1,095.00 1,109.00 0.0M
2021-06-11 1,072.00 1,072.00 1,072.00 1,072.00 0.0M
2021-06-10 1,052.00 1,052.00 1,052.00 1,052.00 0.0M
2021-06-08 1,027.00 1,035.00 1,026.00 1,035.00 0.0M
2021-06-07 1,035.00 1,035.00 1,030.00 1,030.00 0.0M
2021-06-03 1,037.00 1,037.00 1,037.00 1,037.00 0.0M
2021-06-02 1,066.00 1,066.00 1,058.00 1,058.00 0.0M
2021-06-01 1,074.00 1,074.00 1,053.00 1,056.00 0.0M
2021-05-31 1,065.00 1,065.00 1,065.00 1,065.00 0.0M
2021-05-28 1,079.00 1,079.00 1,079.00 1,079.00 0.0M
2021-05-27 1,052.00 1,063.00 1,052.00 1,063.00 0.0M
2021-05-26 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-05-25 1,048.00 1,053.00 1,048.00 1,053.00 0.0M
2021-05-24 1,052.00 1,052.00 1,052.00 1,052.00 0.0M
2021-05-21 1,059.00 1,059.00 1,059.00 1,059.00 0.0M
2021-05-20 1,033.00 1,033.00 1,033.00 1,033.00 0.0M
2021-05-18 1,034.00 1,034.00 1,031.00 1,031.00 0.0M
2021-05-17 1,045.00 1,045.00 1,045.00 1,045.00 0.0M
2021-05-14 1,050.00 1,055.00 1,034.00 1,034.00 0.0M
2021-05-13 1,046.00 1,046.00 1,041.00 1,041.00 0.0M
2021-05-11 1,019.00 1,019.00 1,019.00 1,019.00 0.0M
2021-05-10 1,060.00 1,060.00 1,060.00 1,060.00 0.0M
2021-05-07 1,048.00 1,048.00 1,048.00 1,048.00 0.0M
2021-05-06 1,082.00 1,082.00 1,067.00 1,067.00 0.0M
2021-05-05 1,071.00 1,084.00 1,070.00 1,084.00 0.0M
2021-05-04 1,094.00 1,112.00 1,070.00 1,070.00 0.0M
2021-05-03 1,100.00 1,100.00 1,087.00 1,087.00 0.0M
2021-04-30 1,099.00 1,100.00 1,096.00 1,099.00 0.0M
2021-04-29 1,101.00 1,101.00 1,101.00 1,101.00 0.0M
2021-04-28 1,096.00 1,096.00 1,085.00 1,085.00 0.0M
2021-04-27 1,091.00 1,095.00 1,091.00 1,095.00 0.0M
2021-04-26 1,106.00 1,106.00 1,097.00 1,097.00 0.0M
2021-04-23 1,084.00 1,101.00 1,082.00 1,101.00 0.0M
2021-04-22 1,098.00 1,107.00 1,075.00 1,075.00 0.0M
2021-04-21 1,068.00 1,090.00 1,068.00 1,090.00 0.0M
2021-04-20 1,059.00 1,059.00 1,059.00 1,059.00 0.0M
2021-04-19 1,067.00 1,069.00 1,067.00 1,069.00 0.0M
2021-04-16 1,054.00 1,061.00 1,054.00 1,061.00 0.0M
2021-04-15 1,054.00 1,054.00 1,054.00 1,054.00 0.0M
2021-04-14 1,022.00 1,022.00 1,022.00 1,022.00 0.0M
2021-04-13 1,034.00 1,034.00 1,034.00 1,034.00 0.0M
2021-04-12 1,026.00 1,027.00 1,026.00 1,027.00 0.0M
2021-04-09 1,010.00 1,014.00 1,010.00 1,014.00 0.0M
2021-04-06 1,010.00 1,022.00 1,005.00 1,022.00 0.0M
2021-04-01 990.50 990.50 990.50 990.50 0.0M
2021-03-31 990.00 990.00 990.00 990.00 0.0M
2021-03-29 985.00 985.00 985.00 985.00 0.0M
2021-03-26 965.00 970.00 965.00 970.00 0.0M
2021-03-25 940.00 940.00 935.00 935.00 0.0M
2021-03-23 945.00 950.00 945.00 950.00 0.0M
2021-03-22 945.00 945.00 945.00 945.00 0.0M
2021-03-18 910.00 910.00 910.00 910.00 0.0M
2021-03-17 910.00 910.00 910.00 910.00 0.0M
2021-03-16 925.00 925.00 910.00 910.00 0.0M
2021-03-15 915.00 915.00 915.00 915.00 0.0M
2021-03-12 895.00 895.00 895.00 895.00 0.0M
2021-03-11 895.00 905.00 895.00 905.00 0.0M
2021-03-10 890.00 890.00 890.00 890.00 0.0M
2021-03-09 900.00 900.00 900.00 900.00 0.0M
2021-03-08 885.00 900.00 885.00 900.00 0.0M
2021-03-05 890.00 890.00 890.00 890.00 0.0M
2021-03-04 905.00 910.00 905.00 910.00 0.0M
2021-03-03 910.00 910.00 910.00 910.00 0.0M
2021-03-02 945.00 945.00 945.00 945.00 0.0M
2021-03-01 935.00 950.00 935.00 950.00 0.0M
2021-02-26 910.00 920.00 910.00 920.00 0.0M
2021-02-24 920.00 935.00 920.00 935.00 0.0M
2021-02-23 925.00 930.00 915.00 915.00 0.0M
2021-02-22 940.00 940.00 940.00 940.00 0.0M
2021-02-19 950.00 950.00 950.00 950.00 0.0M
2021-02-18 960.00 960.00 950.00 950.00 0.0M
2021-02-17 990.00 990.00 990.00 990.00 0.0M
2021-02-16 1,000.00 1,000.00 990.00 990.00 0.0M
2021-02-15 1,010.00 1,010.00 1,000.00 1,000.00 0.0M
2021-02-11 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-02-10 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-02-09 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-02-08 990.00 990.00 990.00 990.00 0.0M
2021-02-05 1,050.00 1,050.00 980.00 980.00 0.0M
2021-02-04 995.00 995.00 995.00 995.00 0.0M
2021-02-03 1,020.00 1,020.00 1,000.00 1,000.00 0.0M
2021-02-02 1,010.00 1,020.00 1,010.00 1,020.00 0.0M
2021-02-01 970.00 985.00 970.00 985.00 0.0M
2021-01-29 960.00 960.00 955.00 955.00 0.0M
2021-01-28 955.00 975.00 945.00 975.00 0.0M
2021-01-27 985.00 985.00 970.00 970.00 0.0M
2021-01-26 1,000.00 1,000.00 995.00 995.00 0.0M
2021-01-25 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2021-01-22 1,010.00 1,020.00 1,010.00 1,020.00 0.0M
2021-01-21 1,050.00 1,050.00 1,030.00 1,030.00 0.0M
2021-01-20 1,010.00 1,050.00 1,010.00 1,050.00 0.0M
2021-01-19 1,000.00 1,010.00 1,000.00 1,010.00 0.0M
2021-01-18 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-01-15 995.00 1,010.00 995.00 1,000.00 0.0M
2021-01-14 985.00 985.00 985.00 985.00 0.0M
2021-01-13 1,000.00 1,000.00 1,000.00 1,000.00 0.0M
2021-01-12 1,030.00 1,040.00 1,030.00 1,040.00 0.0M
2021-01-11 1,010.00 1,010.00 1,010.00 1,010.00 0.0M
2021-01-08 995.00 1,000.00 995.00 1,000.00 0.0M
2021-01-06 960.00 975.00 960.00 975.00 0.0M
2021-01-05 950.00 950.00 950.00 950.00 0.0M
2021-01-04 925.00 935.00 920.00 935.00 0.0M