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
2022-12-29 522.00 528.00 522.00 527.80 0.0M
2022-12-28 535.80 541.40 535.80 537.60 0.0M
2022-12-27 533.00 533.00 533.00 533.00 0.0M
2022-12-23 532.00 532.60 532.00 532.60 0.0M
2022-12-22 531.60 535.80 531.60 535.80 0.0M
2022-12-21 531.20 531.20 531.20 531.20 0.0M
2022-12-20 529.60 529.80 528.80 529.80 0.0M
2022-12-19 530.80 530.80 529.60 529.60 0.0M
2022-12-16 518.00 525.40 514.00 525.40 0.0M
2022-12-15 539.80 539.80 539.80 539.80 0.0M
2022-12-14 552.00 552.00 540.00 540.00 0.0M
2022-12-13 568.60 572.20 554.60 554.60 0.0M
2022-12-12 555.00 560.00 554.60 560.00 0.0M
2022-12-08 563.00 563.00 559.20 559.20 0.0M
2022-12-07 557.20 557.20 557.20 557.20 0.0M
2022-12-06 551.00 551.00 551.00 551.00 0.0M
2022-12-05 564.20 564.20 556.00 560.20 0.0M
2022-12-01 575.00 580.40 575.00 580.40 0.0M
2022-11-25 583.20 593.40 580.40 580.40 0.0M
2022-11-24 579.20 579.20 579.20 579.20 0.0M
2022-11-23 587.40 587.40 587.40 587.40 0.0M
2022-11-22 585.20 587.80 585.20 587.80 0.0M
2022-11-18 582.00 585.00 578.20 578.20 0.0M
2022-11-17 572.20 572.20 566.40 566.40 0.0M
2022-11-16 560.00 569.80 560.00 569.80 0.0M
2022-11-15 569.00 569.00 569.00 569.00 0.0M
2022-11-14 565.40 574.40 556.20 574.40 0.0M
2022-11-11 587.20 587.20 569.20 569.20 0.0M
2022-11-10 588.20 600.60 588.20 596.20 0.0M
2022-11-09 598.60 598.60 598.60 598.60 0.0M
2022-11-07 601.20 601.20 591.80 592.40 0.0M
2022-11-04 600.00 600.00 600.00 600.00 0.0M
2022-11-03 592.20 592.20 592.20 592.20 0.0M
2022-11-02 599.20 605.00 595.00 595.00 0.0M
2022-11-01 596.60 603.00 588.80 603.00 0.0M
2022-10-31 581.40 586.20 576.00 576.00 0.0M
2022-10-28 543.00 561.40 541.40 555.80 0.0M
2022-10-27 539.20 541.60 535.60 541.60 0.0M
2022-10-25 530.20 532.80 530.20 530.80 0.0M
2022-10-24 529.00 529.00 529.00 529.00 0.0M
2022-10-20 529.20 529.20 529.20 529.20 0.0M
2022-10-14 534.40 534.40 534.40 534.40 0.0M
2022-10-13 515.40 517.40 507.60 517.40 0.0M
2022-10-11 525.20 525.20 525.20 525.20 0.0M
2022-10-07 514.20 514.20 514.20 514.20 0.0M
2022-10-06 525.00 525.00 520.00 520.00 0.0M
2022-10-05 529.40 529.40 529.40 529.40 0.0M
2022-10-04 526.80 526.80 521.80 521.80 0.0M
2022-10-03 510.00 514.60 510.00 514.60 0.0M
2022-09-30 501.20 501.20 501.20 501.20 0.0M
2022-09-29 505.60 505.60 501.20 501.20 0.0M
2022-09-28 506.00 506.00 506.00 506.00 0.0M
2022-09-27 512.00 512.00 507.40 507.40 0.0M
2022-09-26 512.40 514.00 512.40 514.00 0.0M
2022-09-23 512.60 512.60 509.00 509.00 0.0M
2022-09-22 510.60 514.40 510.60 514.40 0.0M
2022-09-21 549.00 549.00 539.60 539.60 0.0M
2022-09-20 528.40 528.40 528.40 528.40 0.0M
2022-09-19 517.80 533.80 517.80 533.80 0.0M
2022-09-15 532.60 532.60 532.60 532.60 0.0M
2022-09-14 555.00 555.00 547.60 547.60 0.0M
2022-09-12 563.60 563.60 557.80 560.00 0.0M
2022-09-08 574.00 574.00 574.00 574.00 0.0M
2022-09-02 561.60 561.60 561.60 561.60 0.0M
2022-09-01 546.00 560.20 546.00 560.20 0.0M
2022-08-30 559.00 559.00 554.60 554.60 0.0M
2022-08-29 568.20 568.20 568.00 568.00 0.0M
2022-08-26 586.00 586.00 586.00 586.00 0.0M
2022-08-25 580.40 580.40 580.40 580.40 0.0M
2022-08-24 576.40 579.80 576.40 579.80 0.0M
2022-08-23 578.60 578.60 578.60 578.60 0.0M
2022-08-22 579.20 580.60 575.60 575.60 0.0M
2022-08-19 573.00 573.00 573.00 573.00 0.0M
2022-08-18 576.80 578.80 576.80 578.80 0.0M
2022-08-17 575.80 575.80 575.00 575.00 0.0M
2022-08-16 576.60 577.60 573.40 577.60 0.0M
2022-08-15 567.00 568.80 567.00 568.80 0.0M
2022-08-12 563.00 563.00 563.00 563.00 0.0M
2022-08-10 547.80 547.80 547.80 547.80 0.0M
2022-08-08 547.60 550.20 547.60 550.20 0.0M
2022-08-05 536.60 536.60 536.60 536.60 0.0M
2022-08-04 532.60 534.00 532.60 534.00 0.0M
2022-08-03 529.60 536.80 529.60 536.80 0.0M
2022-08-02 535.80 536.40 535.80 536.40 0.0M
2022-08-01 530.00 530.00 528.60 530.00 0.0M
2022-07-29 522.60 522.60 522.60 522.60 0.0M
2022-07-21 461.00 461.00 461.00 461.00 0.0M
2022-07-15 458.10 458.10 458.10 458.10 0.0M
2022-07-14 446.60 446.60 443.60 444.40 0.0M
2022-07-13 463.00 463.00 463.00 463.00 0.0M
2022-07-05 442.40 442.40 439.90 439.90 0.0M
2022-06-30 436.20 436.20 436.20 436.20 0.0M
2022-06-28 440.10 440.10 438.90 438.90 0.0M
2022-06-27 439.00 439.00 439.00 439.00 0.0M
2022-06-23 430.40 430.40 430.40 430.40 0.0M
2022-06-21 424.50 424.50 424.50 424.50 0.0M
2022-06-17 425.70 425.70 424.60 424.60 0.0M
2022-06-16 445.80 445.80 445.80 445.80 0.0M
2022-06-14 458.20 458.20 458.20 458.20 0.0M
2022-06-13 456.90 456.90 456.90 456.90 0.0M
2022-06-10 462.00 462.00 462.00 462.00 0.0M
2022-06-09 464.00 464.00 464.00 464.00 0.0M
2022-06-08 471.30 471.30 471.30 471.30 0.0M
2022-06-01 453.40 453.40 453.40 453.40 0.0M
2022-05-30 453.90 453.90 453.90 453.90 0.0M
2022-05-26 446.10 446.10 446.10 446.10 0.0M
2022-05-24 427.20 428.70 426.70 426.70 0.0M
2022-05-23 436.30 436.30 436.30 436.30 0.0M
2022-05-19 432.70 432.70 432.70 432.70 0.0M
2022-05-18 451.90 451.90 445.90 445.90 0.0M
2022-05-16 452.40 452.40 452.40 452.40 0.0M
2022-05-13 458.60 458.60 458.60 458.60 0.0M
2022-05-11 436.70 436.70 436.70 436.70 0.0M
2022-05-05 466.50 466.50 466.50 466.50 0.0M
2022-05-04 463.00 463.00 463.00 463.00 0.0M
2022-05-03 464.90 464.90 455.10 461.40 0.0M
2022-05-02 474.20 474.20 474.20 474.20 0.0M
2022-04-29 487.00 487.00 487.00 487.00 0.0M
2022-04-28 490.00 490.00 490.00 490.00 0.0M
2022-04-27 474.70 474.70 474.70 474.70 0.0M
2022-04-25 463.60 472.00 463.60 466.20 0.0M
2022-04-19 463.80 463.80 463.80 463.80 0.0M
2022-04-14 480.00 480.00 456.40 456.40 0.0M
2022-04-13 490.90 490.90 490.90 490.90 0.0M
2022-04-08 483.60 483.60 483.60 483.60 0.0M
2022-04-07 485.60 485.60 479.60 479.60 0.0M
2022-04-06 482.60 482.60 475.80 475.80 0.0M
2022-03-29 464.00 464.00 464.00 464.00 0.0M
2022-03-28 464.80 464.80 464.80 464.80 0.0M
2022-03-23 456.20 456.20 456.20 456.20 0.0M
2022-03-22 457.20 457.20 457.20 457.20 0.0M
2022-03-21 457.00 457.00 457.00 457.00 0.0M
2022-03-18 450.40 450.40 450.40 450.40 0.0M
2022-03-17 444.80 444.80 444.80 444.80 0.0M
2022-03-16 453.40 453.40 453.40 453.40 0.0M
2022-03-15 442.80 451.40 442.80 448.40 0.0M
2022-03-11 442.00 442.00 442.00 442.00 0.0M
2022-03-10 431.20 431.20 431.20 431.20 0.0M
2022-03-08 452.00 452.00 451.40 451.60 0.0M
2022-03-07 438.80 444.00 438.40 444.00 0.0M
2022-03-04 434.40 440.00 434.40 440.00 0.0M
2022-03-03 437.60 437.60 437.40 437.40 0.0M
2022-03-02 423.00 427.40 423.00 427.40 0.0M
2022-03-01 423.60 423.60 423.60 423.60 0.0M
2022-02-28 420.00 420.80 420.00 420.80 0.0M
2022-02-25 418.00 419.40 418.00 419.00 0.0M
2022-02-24 399.20 408.80 397.80 408.80 0.0M
2022-02-23 418.80 418.80 417.00 417.00 0.0M
2022-02-22 410.00 410.00 410.00 410.00 0.0M
2022-02-18 408.00 414.00 404.00 411.00 0.0M
2022-02-17 415.60 415.60 413.00 413.00 0.0M
2022-02-15 415.80 415.80 415.00 415.00 0.0M
2022-02-14 415.40 415.40 413.40 413.40 0.0M
2022-02-11 414.00 414.00 414.00 414.00 0.0M
2022-02-09 428.00 429.00 425.40 429.00 0.0M
2022-02-07 422.60 422.60 421.20 421.20 0.0M
2022-02-03 458.20 458.20 450.20 450.20 0.0M
2022-02-01 443.60 443.60 436.80 436.80 0.0M
2022-01-31 445.80 445.80 437.60 437.60 0.0M
2022-01-28 432.20 434.20 432.20 434.20 0.0M
2022-01-27 436.40 436.40 432.00 432.20 0.0M
2022-01-26 428.80 430.80 428.80 430.80 0.0M
2022-01-25 429.00 430.80 423.40 423.40 0.0M
2022-01-24 435.80 436.00 432.20 432.20 0.0M
2022-01-19 444.60 444.60 444.60 444.60 0.0M
2022-01-18 433.80 438.40 433.80 438.40 0.0M
2022-01-17 440.80 440.80 438.40 440.40 0.0M
2022-01-14 439.60 439.60 438.60 438.60 0.0M
2022-01-10 450.20 450.20 436.60 436.60 0.0M
2022-01-05 461.80 461.80 461.80 461.80 0.0M