梅特勒-托利多

MTD
🏛️ 德国 →
1,097.50
最后更新: 2025-10-02
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
2022-12-30 1,364.00 1,364.00 1,364.00 1,364.00 0.0M
2022-12-29 1,338.50 1,377.50 1,338.50 1,377.00 0.0M
2022-12-28 1,367.50 1,367.50 1,364.50 1,364.50 0.0M
2022-12-27 1,362.50 1,362.50 1,360.00 1,360.00 0.0M
2022-12-23 1,363.00 1,363.00 1,350.00 1,350.00 0.0M
2022-12-22 1,352.00 1,352.00 1,344.00 1,348.50 0.0M
2022-12-21 1,354.50 1,361.00 1,354.50 1,361.00 0.0M
2022-12-20 1,312.00 1,315.50 1,299.00 1,299.00 0.0M
2022-12-19 1,349.00 1,349.00 1,338.50 1,338.50 0.0M
2022-12-16 1,327.50 1,328.50 1,327.50 1,328.50 0.0M
2022-12-15 1,381.00 1,381.00 1,364.00 1,364.00 0.0M
2022-12-14 1,427.00 1,427.00 1,427.00 1,427.00 0.0M
2022-12-13 1,414.00 1,438.50 1,408.00 1,438.50 0.0M
2022-12-12 1,381.50 1,381.50 1,381.50 1,381.50 0.0M
2022-12-09 1,388.50 1,388.50 1,388.50 1,388.50 0.0M
2022-12-08 1,389.00 1,402.50 1,389.00 1,402.50 0.0M
2022-12-07 1,394.50 1,396.00 1,394.50 1,396.00 0.0M
2022-12-05 1,384.50 1,384.50 1,384.50 1,384.50 0.0M
2022-12-02 1,403.00 1,403.00 1,400.50 1,400.50 0.0M
2022-12-01 1,410.50 1,417.50 1,410.50 1,417.50 0.0M
2022-11-30 1,369.50 1,371.50 1,368.50 1,371.50 0.0M
2022-11-28 1,386.00 1,386.00 1,386.00 1,386.00 0.0M
2022-11-25 1,387.00 1,395.00 1,387.00 1,395.00 0.0M
2022-11-24 1,378.50 1,378.50 1,378.50 1,378.50 0.0M
2022-11-23 1,396.50 1,396.50 1,382.00 1,386.50 0.0M
2022-11-22 1,373.00 1,373.00 1,373.00 1,373.00 0.0M
2022-11-18 1,345.00 1,345.00 1,345.00 1,345.00 0.0M
2022-11-17 1,340.50 1,340.50 1,320.00 1,320.00 0.0M
2022-11-16 1,345.00 1,345.00 1,345.00 1,345.00 0.0M
2022-11-15 1,395.50 1,395.50 1,395.50 1,395.50 0.0M
2022-11-14 1,418.50 1,441.50 1,393.00 1,393.00 0.0M
2022-11-11 1,416.00 1,441.00 1,402.00 1,435.00 0.0M
2022-11-10 1,340.50 1,358.50 1,340.50 1,358.50 0.0M
2022-11-09 1,332.00 1,344.00 1,319.00 1,344.00 0.0M
2022-11-08 1,336.00 1,336.00 1,334.00 1,334.00 0.0M
2022-11-07 1,298.00 1,322.50 1,292.00 1,292.00 0.0M
2022-11-04 1,253.50 1,300.50 1,253.50 1,277.50 0.0M
2022-11-03 1,267.50 1,267.50 1,260.00 1,267.50 0.0M
2022-11-02 1,298.50 1,298.50 1,287.00 1,287.00 0.0M
2022-11-01 1,290.00 1,294.00 1,290.00 1,294.00 0.0M
2022-10-31 1,269.00 1,270.00 1,269.00 1,270.00 0.0M
2022-10-28 1,261.50 1,268.00 1,261.50 1,268.00 0.0M
2022-10-27 1,275.00 1,275.00 1,258.50 1,258.50 0.0M
2022-10-26 1,217.00 1,253.50 1,217.00 1,253.50 0.0M
2022-10-25 1,218.00 1,235.00 1,218.00 1,235.00 0.0M
2022-10-21 1,170.00 1,171.00 1,170.00 1,171.00 0.0M
2022-10-20 1,187.00 1,187.00 1,187.00 1,187.00 0.0M
2022-10-19 1,189.00 1,189.00 1,189.00 1,189.00 0.0M
2022-10-18 1,209.50 1,222.00 1,209.50 1,217.00 0.0M
2022-10-17 1,187.50 1,187.50 1,187.50 1,187.50 0.0M
2022-10-13 1,125.00 1,125.00 1,106.00 1,106.00 0.0M
2022-10-11 1,157.00 1,157.50 1,157.00 1,157.50 0.0M
2022-10-07 1,229.00 1,233.50 1,194.00 1,194.00 0.0M
2022-10-06 1,227.50 1,227.50 1,227.50 1,227.50 0.0M
2022-10-05 1,170.00 1,188.00 1,170.00 1,188.00 0.0M
2022-10-04 1,173.50 1,173.50 1,173.50 1,173.50 0.0M
2022-10-03 1,145.00 1,145.00 1,140.00 1,140.00 0.0M
2022-09-30 1,130.00 1,130.00 1,130.00 1,130.00 0.0M
2022-09-29 1,139.00 1,139.00 1,119.00 1,119.50 0.0M
2022-09-28 1,143.00 1,143.00 1,141.50 1,141.50 0.0M
2022-09-23 1,148.50 1,148.50 1,124.50 1,146.00 0.0M
2022-09-22 1,156.00 1,156.00 1,156.00 1,156.00 0.0M
2022-09-20 1,208.00 1,224.50 1,205.00 1,206.50 0.0M
2022-09-19 1,195.50 1,204.00 1,190.00 1,204.00 0.0M
2022-09-15 1,255.00 1,255.00 1,233.00 1,233.00 0.0M
2022-09-14 1,250.00 1,250.00 1,247.00 1,247.00 0.0M
2022-09-12 1,281.00 1,290.00 1,281.00 1,290.00 0.0M
2022-09-09 1,282.00 1,282.00 1,282.00 1,282.00 0.0M
2022-09-08 1,254.50 1,254.50 1,254.50 1,254.50 0.0M
2022-09-06 1,210.00 1,236.50 1,210.00 1,236.50 0.0M
2022-09-05 1,212.00 1,212.00 1,212.00 1,212.00 0.0M
2022-09-01 1,200.50 1,201.50 1,192.50 1,192.50 0.0M
2022-08-31 1,217.00 1,217.50 1,209.50 1,211.50 0.0M
2022-08-30 1,239.50 1,239.50 1,239.50 1,239.50 0.0M
2022-08-29 1,244.00 1,244.00 1,225.00 1,236.50 0.0M
2022-08-26 1,278.50 1,278.50 1,278.50 1,278.50 0.0M
2022-08-25 1,294.50 1,318.00 1,294.50 1,318.00 0.0M
2022-08-23 1,300.00 1,300.00 1,300.00 1,300.00 0.0M
2022-08-22 1,323.50 1,323.50 1,315.50 1,315.50 0.0M
2022-08-19 1,343.50 1,358.00 1,334.50 1,334.50 0.0M
2022-08-18 1,334.00 1,334.00 1,330.00 1,330.00 0.0M
2022-08-17 1,341.50 1,341.50 1,334.00 1,334.00 0.0M
2022-08-15 1,326.00 1,344.00 1,319.50 1,344.00 0.0M
2022-08-12 1,315.50 1,321.00 1,315.50 1,318.50 0.0M
2022-08-11 1,311.00 1,325.50 1,311.00 1,314.50 0.0M
2022-08-10 1,295.50 1,295.50 1,295.00 1,295.00 0.0M
2022-08-09 1,295.50 1,295.50 1,285.50 1,285.50 0.0M
2022-08-08 1,327.50 1,327.50 1,315.50 1,315.50 0.0M
2022-08-05 1,322.50 1,334.00 1,322.50 1,332.00 0.0M
2022-08-04 1,339.00 1,339.00 1,312.50 1,312.50 0.0M
2022-08-03 1,322.00 1,322.00 1,322.00 1,322.00 0.0M
2022-08-02 1,331.00 1,331.00 1,318.00 1,318.00 0.0M
2022-08-01 1,319.50 1,320.00 1,312.50 1,316.50 0.0M
2022-07-29 1,287.50 1,321.50 1,287.50 1,321.50 0.0M
2022-07-28 1,257.00 1,286.00 1,257.00 1,279.50 0.0M
2022-07-26 1,217.00 1,217.00 1,217.00 1,217.00 0.0M
2022-07-25 1,201.50 1,201.50 1,199.50 1,199.50 0.0M
2022-07-20 1,128.00 1,150.00 1,128.00 1,149.50 0.0M
2022-07-18 1,152.50 1,152.50 1,132.50 1,132.50 0.0M
2022-07-13 1,192.00 1,192.00 1,174.50 1,175.50 0.0M
2022-07-11 1,205.00 1,205.00 1,205.00 1,205.00 0.0M
2022-07-08 1,200.00 1,200.00 1,191.00 1,191.00 0.0M
2022-07-06 1,145.00 1,160.50 1,145.00 1,147.50 0.0M
2022-07-05 1,116.00 1,131.50 1,096.00 1,131.50 0.0M
2022-07-04 1,109.50 1,113.00 1,109.50 1,113.00 0.0M
2022-06-30 1,092.50 1,092.50 1,092.50 1,092.50 0.0M
2022-06-29 1,083.00 1,083.00 1,082.00 1,082.00 0.0M
2022-06-27 1,089.00 1,100.00 1,073.50 1,082.50 0.0M
2022-06-24 1,084.00 1,089.00 1,076.50 1,079.00 0.0M
2022-06-23 1,040.50 1,073.00 1,040.50 1,073.00 0.0M
2022-06-22 1,026.50 1,039.00 1,026.50 1,039.00 0.0M
2022-06-21 1,047.00 1,050.00 1,043.50 1,044.00 0.0M
2022-06-20 1,048.00 1,048.00 1,036.50 1,037.50 0.0M
2022-06-17 1,066.00 1,071.50 1,040.00 1,059.00 0.0M
2022-06-16 1,113.00 1,113.00 1,057.50 1,057.50 0.0M
2022-06-15 1,106.00 1,113.50 1,106.00 1,113.50 0.0M
2022-06-14 1,130.50 1,130.50 1,100.50 1,100.50 0.0M
2022-06-10 1,153.00 1,162.50 1,147.50 1,156.00 0.0M
2022-06-09 1,211.00 1,230.00 1,192.50 1,192.50 0.0M
2022-06-08 1,232.00 1,232.00 1,232.00 1,232.00 0.0M
2022-06-03 1,208.50 1,217.50 1,208.50 1,217.50 0.0M
2022-06-02 1,187.50 1,198.50 1,187.50 1,198.50 0.0M
2022-06-01 1,208.00 1,208.00 1,208.00 1,208.00 0.0M
2022-05-30 1,246.50 1,246.50 1,246.50 1,246.50 0.0M
2022-05-27 1,222.00 1,228.00 1,222.00 1,228.00 0.0M
2022-05-24 1,142.00 1,142.00 1,136.50 1,136.50 0.0M
2022-05-23 1,166.00 1,166.00 1,166.00 1,166.00 0.0M
2022-05-20 1,156.00 1,156.00 1,156.00 1,156.00 0.0M
2022-05-19 1,125.00 1,128.00 1,125.00 1,128.00 0.0M
2022-05-18 1,142.00 1,142.00 1,142.00 1,142.00 0.0M
2022-05-17 1,175.00 1,175.00 1,175.00 1,175.00 0.0M
2022-05-16 1,195.50 1,195.50 1,185.50 1,185.50 0.0M
2022-05-13 1,222.50 1,222.50 1,222.50 1,222.50 0.0M
2022-05-12 1,123.00 1,156.50 1,100.00 1,154.50 0.0M
2022-05-11 1,164.00 1,164.00 1,119.00 1,119.00 0.0M
2022-05-10 1,141.00 1,174.50 1,138.50 1,174.50 0.0M
2022-05-09 1,165.50 1,167.50 1,134.00 1,134.00 0.0M
2022-05-06 1,241.50 1,241.50 1,198.50 1,226.00 0.0M
2022-05-05 1,298.50 1,298.50 1,242.00 1,242.00 0.0M
2022-05-04 1,276.50 1,294.00 1,267.00 1,294.00 0.0M
2022-05-03 1,237.00 1,237.00 1,231.50 1,231.50 0.0M
2022-04-28 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2022-04-26 1,219.50 1,219.50 1,219.50 1,219.50 0.0M
2022-04-25 1,185.00 1,191.50 1,176.00 1,190.50 0.0M
2022-04-22 1,197.50 1,203.50 1,195.00 1,195.00 0.0M
2022-04-20 1,232.50 1,268.50 1,232.50 1,268.50 0.0M
2022-04-19 1,210.50 1,229.00 1,210.50 1,229.00 0.0M
2022-04-14 1,226.00 1,238.50 1,221.50 1,238.50 0.0M
2022-04-13 1,216.50 1,221.00 1,216.50 1,221.00 0.0M
2022-04-12 1,245.00 1,250.50 1,210.00 1,210.00 0.0M
2022-04-11 1,255.00 1,264.50 1,229.00 1,242.00 0.0M
2022-04-08 1,266.50 1,266.50 1,266.50 1,266.50 0.0M
2022-04-07 1,215.50 1,231.00 1,215.50 1,231.00 0.0M
2022-04-06 1,243.00 1,243.00 1,211.50 1,213.50 0.0M
2022-04-05 1,241.00 1,245.00 1,217.50 1,237.00 0.0M
2022-04-04 1,246.00 1,246.00 1,228.50 1,228.50 0.0M
2022-04-01 1,231.50 1,231.50 1,231.50 1,231.50 0.0M
2022-03-31 1,260.00 1,263.00 1,260.00 1,263.00 0.0M
2022-03-30 1,279.00 1,279.00 1,260.00 1,260.00 0.0M
2022-03-29 1,274.00 1,285.00 1,274.00 1,278.00 0.0M
2022-03-28 1,267.00 1,274.00 1,259.00 1,259.00 0.0M
2022-03-25 1,255.00 1,255.00 1,250.00 1,254.00 0.0M
2022-03-24 1,239.00 1,246.00 1,221.00 1,246.00 0.0M
2022-03-23 1,233.00 1,233.00 1,233.00 1,233.00 0.0M
2022-03-22 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2022-03-21 1,271.00 1,271.00 1,257.00 1,263.00 0.0M
2022-03-18 1,269.00 1,269.00 1,263.00 1,264.00 0.0M
2022-03-17 1,230.00 1,234.00 1,222.00 1,231.00 0.0M
2022-03-16 1,215.00 1,228.00 1,215.00 1,215.00 0.0M
2022-03-15 1,198.00 1,198.00 1,198.00 1,198.00 0.0M
2022-03-14 1,216.00 1,216.00 1,185.00 1,185.00 0.0M
2022-03-11 1,221.00 1,221.00 1,214.00 1,218.00 0.0M
2022-03-10 1,257.00 1,257.00 1,239.00 1,239.00 0.0M
2022-03-09 1,210.00 1,238.00 1,210.00 1,238.00 0.0M
2022-03-08 1,234.00 1,234.00 1,194.00 1,221.00 0.0M
2022-03-07 1,243.00 1,243.00 1,233.00 1,233.00 0.0M
2022-03-04 1,274.00 1,275.00 1,268.00 1,268.00 0.0M
2022-03-03 1,250.00 1,273.00 1,242.00 1,273.00 0.0M
2022-03-02 1,252.00 1,258.00 1,252.00 1,258.00 0.0M
2022-02-28 1,274.00 1,274.00 1,241.00 1,252.00 0.0M
2022-02-25 1,257.00 1,282.00 1,257.00 1,282.00 0.0M
2022-02-24 1,185.00 1,246.00 1,185.00 1,246.00 0.0M
2022-02-23 1,253.00 1,259.00 1,246.00 1,246.00 0.0M
2022-02-22 1,220.00 1,244.00 1,140.00 1,244.00 0.0M
2022-02-21 1,228.00 1,239.00 1,222.00 1,222.00 0.0M
2022-02-18 1,248.00 1,262.00 1,243.00 1,248.00 0.0M
2022-02-17 1,286.00 1,286.00 1,250.00 1,250.00 0.0M
2022-02-16 1,253.00 1,253.00 1,250.00 1,250.00 0.0M
2022-02-15 1,270.00 1,270.00 1,258.00 1,258.00 0.0M
2022-02-14 1,250.00 1,268.00 1,248.00 1,250.00 0.0M
2022-02-11 1,323.00 1,323.00 1,265.00 1,278.00 0.0M
2022-02-10 1,366.00 1,367.00 1,362.00 1,362.00 0.0M
2022-02-08 1,314.00 1,331.00 1,314.00 1,314.00 0.0M
2022-02-07 1,310.00 1,314.00 1,303.00 1,311.00 0.0M
2022-02-04 1,310.00 1,312.00 1,306.00 1,312.00 0.0M
2022-02-03 1,357.00 1,357.00 1,310.00 1,324.00 0.0M
2022-02-02 1,333.00 1,346.00 1,332.00 1,339.00 0.0M
2022-02-01 1,316.00 1,316.00 1,300.00 1,300.00 0.0M
2022-01-31 1,292.00 1,302.00 1,272.00 1,297.00 0.0M
2022-01-28 1,250.00 1,266.00 1,250.00 1,266.00 0.0M
2022-01-27 1,236.00 1,289.00 1,236.00 1,257.00 0.0M
2022-01-26 1,271.00 1,280.00 1,240.00 1,240.00 0.0M
2022-01-25 1,264.00 1,264.00 1,264.00 1,264.00 0.0M
2022-01-24 1,293.00 1,293.00 1,227.00 1,238.00 0.0M
2022-01-21 1,295.00 1,321.00 1,292.00 1,313.00 0.0M
2022-01-20 1,303.00 1,327.00 1,303.00 1,327.00 0.0M
2022-01-19 1,303.00 1,305.00 1,296.00 1,298.00 0.0M
2022-01-18 1,300.00 1,321.00 1,299.00 1,321.00 0.0M
2022-01-17 1,328.00 1,329.00 1,323.00 1,328.00 0.0M
2022-01-14 1,315.00 1,318.00 1,308.00 1,316.00 0.0M
2022-01-13 1,367.00 1,367.00 1,300.00 1,314.00 0.0M
2022-01-12 1,387.00 1,387.00 1,381.00 1,382.00 0.0M
2022-01-11 1,389.00 1,389.00 1,376.00 1,376.00 0.0M
2022-01-10 1,364.00 1,365.00 1,340.00 1,365.00 0.0M
2022-01-07 1,423.00 1,423.00 1,368.00 1,368.00 0.0M
2022-01-06 1,401.00 1,422.00 1,390.00 1,422.00 0.0M
2022-01-05 1,452.00 1,452.00 1,400.00 1,400.00 0.0M
2022-01-04 1,489.00 1,493.00 1,464.00 1,469.00 0.0M
2022-01-03 1,502.00 1,502.00 1,454.00 1,465.00 0.0M