美国固安捷

GWW
🏛️ 德国 →
819.20
最后更新: 2025-09-26
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
2021-12-29 463.00 463.00 462.00 463.00 0.0M
2021-12-28 458.60 458.60 458.00 458.00 0.0M
2021-12-22 440.80 440.80 440.80 440.80 0.0M
2021-12-17 447.60 451.00 447.60 451.00 0.0M
2021-12-16 453.00 453.00 453.00 453.00 0.0M
2021-12-09 446.20 447.20 446.20 447.20 0.0M
2021-12-08 448.80 448.80 448.80 448.80 0.0M
2021-12-06 440.20 440.20 439.20 439.20 0.0M
2021-12-03 427.40 427.40 427.40 427.40 0.0M
2021-12-02 433.40 433.40 433.40 433.40 0.0M
2021-11-29 437.00 438.00 436.40 438.00 0.0M
2021-11-26 434.60 434.60 434.60 434.60 0.0M
2021-11-24 444.40 444.40 444.40 444.40 0.0M
2021-11-23 436.20 436.20 436.20 436.20 0.0M
2021-11-22 440.00 440.00 440.00 440.00 0.0M
2021-11-19 428.00 428.00 428.00 428.00 0.0M
2021-11-18 431.00 431.00 431.00 431.00 0.0M
2021-11-16 424.40 424.40 424.40 424.40 0.0M
2021-11-11 420.00 420.00 420.00 420.00 0.0M
2021-11-08 407.60 407.60 406.60 406.60 0.0M
2021-11-05 418.80 419.40 410.20 410.20 0.0M
2021-11-04 410.00 417.40 410.00 417.40 0.0M
2021-11-03 407.20 410.00 407.20 410.00 0.0M
2021-11-02 408.80 408.80 408.80 408.80 0.0M
2021-11-01 402.00 404.00 401.00 404.00 0.0M
2021-10-29 386.40 386.40 386.40 386.40 0.0M
2021-10-27 373.00 374.00 372.40 372.40 0.0M
2021-10-26 378.00 385.00 378.00 379.40 0.0M
2021-10-25 378.00 378.00 378.00 378.00 0.0M
2021-10-21 375.40 375.40 375.40 375.40 0.0M
2021-10-19 375.60 375.60 374.60 374.60 0.0M
2021-10-18 372.80 372.80 369.20 371.40 0.0M
2021-10-15 374.00 374.00 374.00 374.00 0.0M
2021-10-14 365.60 365.60 365.60 365.60 0.0M
2021-10-05 344.00 344.00 344.00 344.00 0.0M
2021-10-04 343.20 343.20 343.20 343.20 0.0M
2021-09-30 346.60 346.60 343.60 343.60 0.0M
2021-09-27 345.80 348.20 345.80 348.20 0.0M
2021-09-23 343.80 344.60 343.80 344.00 0.0M
2021-09-22 348.80 348.80 348.80 348.80 0.0M
2021-09-20 341.20 341.20 336.20 336.20 0.0M
2021-09-13 349.80 349.80 348.60 348.60 0.0M
2021-09-08 354.60 354.60 352.80 352.80 0.0M
2021-09-07 359.60 359.60 357.00 357.00 0.0M
2021-09-02 366.00 367.20 366.00 367.20 0.0M
2021-09-01 365.00 365.00 365.00 365.00 0.0M
2021-08-30 369.80 369.80 369.80 369.80 0.0M
2021-08-27 365.80 365.80 365.80 365.80 0.0M
2021-08-26 370.00 370.00 364.80 366.40 0.0M
2021-08-24 370.20 370.20 370.20 370.20 0.0M
2021-08-23 369.20 369.20 369.20 369.20 0.0M
2021-08-19 365.00 365.00 365.00 365.00 0.0M
2021-08-18 373.00 373.00 367.80 367.80 0.0M
2021-08-06 373.20 373.20 373.20 373.20 0.0M
2021-08-02 380.00 380.00 372.80 372.80 0.0M
2021-07-30 371.20 371.20 371.20 371.20 0.0M
2021-07-28 387.80 387.80 387.80 387.80 0.0M
2021-07-26 388.80 388.80 382.80 382.80 0.0M
2021-07-21 390.00 390.00 389.20 389.20 0.0M
2021-07-13 385.60 385.60 385.60 385.60 0.0M
2021-07-08 379.40 384.00 370.00 380.00 0.0M
2021-07-06 375.00 375.00 375.00 375.00 0.0M
2021-06-29 377.00 377.00 377.00 377.00 0.0M
2021-06-25 370.00 370.00 370.00 370.00 0.0M
2021-06-22 371.20 371.20 371.20 371.20 0.0M
2021-06-17 377.00 385.00 370.80 370.80 0.0M
2021-06-09 377.00 377.00 377.00 377.00 0.0M
2021-06-03 378.60 378.60 378.60 378.60 0.0M
2021-05-31 380.20 380.20 376.40 376.40 0.0M
2021-05-20 375.40 375.40 375.40 375.40 0.0M
2021-05-19 367.40 367.40 367.40 367.40 0.0M
2021-05-17 377.20 377.20 377.20 377.20 0.0M
2021-05-11 383.00 383.00 383.00 383.00 0.0M
2021-05-10 388.20 388.20 388.20 388.20 0.0M
2021-05-07 377.60 378.20 377.60 378.20 0.0M
2021-05-06 386.00 386.00 378.20 378.20 0.0M
2021-05-05 382.20 382.20 382.20 382.20 0.0M
2021-05-04 367.40 383.00 363.80 383.00 0.0M
2021-05-03 359.00 368.80 359.00 368.80 0.0M
2021-04-30 365.80 365.80 364.20 364.20 0.0M
2021-04-28 350.40 350.40 350.40 350.40 0.0M
2021-04-27 347.20 347.20 347.20 347.20 0.0M
2021-04-21 345.40 352.00 345.40 352.00 0.0M
2021-04-20 343.40 343.40 338.60 338.60 0.0M
2021-04-16 337.00 337.00 330.00 330.00 0.0M
2021-04-13 343.00 348.00 335.40 335.80 0.0M
2021-04-12 339.40 339.40 339.40 339.40 0.0M
2021-04-09 337.20 337.20 337.20 337.20 0.0M
2021-04-06 346.20 346.20 346.20 346.20 0.0M
2021-03-26 336.00 338.00 336.00 338.00 0.0M
2021-03-25 332.00 332.00 332.00 332.00 0.0M
2021-03-23 338.00 338.00 338.00 338.00 0.0M
2021-03-19 342.00 344.00 342.00 344.00 0.0M
2021-03-18 342.00 342.00 342.00 342.00 0.0M
2021-03-11 330.00 330.00 330.00 330.00 0.0M
2021-03-09 336.00 336.00 336.00 336.00 0.0M
2021-03-08 338.00 338.00 336.00 336.00 0.0M
2021-03-05 316.00 320.00 316.00 320.00 0.0M
2021-03-01 322.00 322.00 322.00 322.00 0.0M
2021-02-26 308.00 308.00 308.00 308.00 0.0M
2021-02-23 308.00 308.00 308.00 308.00 0.0M
2021-02-19 314.00 314.00 314.00 314.00 0.0M
2021-02-18 306.00 306.00 306.00 306.00 0.0M
2021-02-16 304.00 304.00 304.00 304.00 0.0M
2021-02-12 306.00 306.00 306.00 306.00 0.0M
2021-02-11 308.00 308.00 308.00 308.00 0.0M
2021-02-10 310.00 310.00 310.00 310.00 0.0M
2021-02-08 314.00 314.00 314.00 314.00 0.0M
2021-02-04 308.00 308.00 308.00 308.00 0.0M
2021-02-03 306.00 306.00 300.00 300.00 0.0M
2021-02-02 312.00 312.00 312.00 312.00 0.0M
2021-02-01 308.00 308.00 304.00 304.00 0.0M
2021-01-29 302.00 302.00 300.00 300.00 0.0M
2021-01-28 302.00 306.00 300.00 306.00 0.0M
2021-01-27 304.00 304.00 304.00 304.00 0.0M
2021-01-26 312.00 312.00 312.00 312.00 0.0M
2021-01-25 322.00 322.00 322.00 322.00 0.0M
2021-01-20 324.00 324.00 324.00 324.00 0.0M
2021-01-15 320.00 320.00 320.00 320.00 0.0M
2021-01-11 325.80 325.80 323.70 324.80 0.0M
2021-01-07 322.60 322.60 322.60 322.60 0.0M
2021-01-06 323.60 323.60 321.50 321.50 0.0M
2021-01-05 317.15 317.15 317.15 317.15 0.0M
2021-01-04 327.95 327.95 327.95 327.95 0.0M