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
2023-12-29 754.20 760.00 754.20 760.00 0.0M
2023-12-28 746.00 746.00 746.00 746.00 0.0M
2023-12-27 755.60 755.60 744.20 747.20 0.0M
2023-12-22 748.00 748.00 748.00 748.00 0.0M
2023-12-21 743.60 743.60 743.60 743.60 0.0M
2023-12-19 762.80 762.80 759.60 759.60 0.0M
2023-12-18 761.00 761.00 761.00 761.00 0.0M
2023-12-15 751.40 759.00 750.40 756.20 0.0M
2023-12-14 749.00 760.20 749.00 750.00 0.0M
2023-12-13 768.00 777.80 753.60 753.60 0.0M
2023-12-12 763.60 773.60 756.80 765.60 0.0M
2023-12-11 741.20 759.00 741.20 755.20 0.0M
2023-12-07 749.00 749.00 748.00 748.00 0.0M
2023-12-05 739.40 739.40 739.40 739.40 0.0M
2023-12-01 725.00 740.00 723.60 735.60 0.0M
2023-11-30 716.40 716.40 716.40 716.40 0.0M
2023-11-28 729.80 729.80 708.80 708.80 0.0M
2023-11-27 737.60 743.20 737.60 743.20 0.0M
2023-11-24 742.60 742.60 742.60 742.60 0.0M
2023-11-23 746.20 749.20 738.80 749.20 0.0M
2023-11-22 748.80 753.80 748.80 753.80 0.0M
2023-11-21 743.00 746.00 743.00 744.00 0.0M
2023-11-20 745.00 745.00 730.00 730.00 0.0M
2023-11-17 733.00 733.00 733.00 733.00 0.0M
2023-11-16 728.00 733.40 727.60 733.40 0.0M
2023-11-15 745.60 746.40 739.20 739.20 0.0M
2023-11-14 743.80 743.80 740.00 740.20 0.0M
2023-11-13 744.60 747.20 738.00 740.00 0.0M
2023-11-10 740.00 740.00 735.20 735.20 0.0M
2023-11-09 735.20 735.20 735.20 735.20 0.0M
2023-11-08 728.40 728.40 728.40 728.40 0.0M
2023-11-07 720.40 722.00 715.60 722.00 0.0M
2023-11-06 720.80 725.80 712.20 712.20 0.0M
2023-11-03 721.80 721.80 718.40 718.40 0.0M
2023-11-02 700.60 713.00 700.60 713.00 0.0M
2023-11-01 691.00 707.00 691.00 707.00 0.0M
2023-10-31 678.00 695.00 678.00 687.60 0.0M
2023-10-30 674.40 674.40 674.40 674.40 0.0M
2023-10-27 660.00 673.20 660.00 667.20 0.0M
2023-10-26 634.00 668.00 634.00 668.00 0.0M
2023-10-25 643.80 643.80 640.00 640.00 0.0M
2023-10-24 640.20 654.60 640.20 654.60 0.0M
2023-10-23 657.20 660.00 645.40 645.40 0.0M
2023-10-19 668.40 675.80 668.40 675.80 0.0M
2023-10-18 687.60 687.80 687.60 687.80 0.0M
2023-10-17 695.80 697.60 695.80 697.60 0.0M
2023-10-16 702.60 702.60 693.00 700.80 0.0M
2023-10-13 706.00 706.00 693.60 693.60 0.0M
2023-10-12 669.00 702.60 669.00 696.00 0.0M
2023-10-11 664.20 664.20 664.20 664.20 0.0M
2023-10-10 682.80 682.80 674.80 674.80 0.0M
2023-10-09 688.00 688.80 681.00 688.80 0.0M
2023-10-06 678.60 678.60 678.60 678.60 0.0M
2023-10-05 665.60 665.60 665.60 665.60 0.0M
2023-10-04 654.20 661.00 654.20 661.00 0.0M
2023-10-03 663.80 663.80 663.80 663.80 0.0M
2023-10-02 654.00 663.20 654.00 663.20 0.0M
2023-09-29 667.60 667.60 667.60 667.60 0.0M
2023-09-28 669.80 669.80 662.40 662.40 0.0M
2023-09-27 659.80 665.80 659.80 665.80 0.0M
2023-09-26 649.60 654.40 649.40 650.40 0.0M
2023-09-25 647.20 650.20 643.40 646.80 0.0M
2023-09-22 646.20 646.20 640.40 640.40 0.0M
2023-09-21 637.60 640.00 637.60 639.80 0.0M
2023-09-19 647.00 647.00 647.00 647.00 0.0M
2023-09-18 646.80 646.80 646.80 646.80 0.0M
2023-09-15 658.80 658.80 651.40 651.40 0.0M
2023-09-14 647.40 652.20 647.40 652.20 0.0M
2023-09-13 639.00 639.00 639.00 639.00 0.0M
2023-09-12 647.60 647.60 639.00 640.20 0.0M
2023-09-11 641.40 644.80 641.00 641.00 0.0M
2023-09-08 643.00 643.00 643.00 643.00 0.0M
2023-09-07 649.00 649.00 646.60 646.60 0.0M
2023-09-06 648.80 648.80 644.20 644.20 0.0M
2023-09-05 647.60 647.60 647.60 647.60 0.0M
2023-09-04 655.40 655.40 655.40 655.40 0.0M
2023-09-01 664.40 665.00 659.20 659.20 0.0M
2023-08-31 672.20 672.20 671.60 671.60 0.0M
2023-08-30 656.80 662.20 648.40 662.20 0.0M
2023-08-29 650.40 661.00 650.40 661.00 0.0M
2023-08-28 667.00 667.40 660.40 660.40 0.0M
2023-08-25 655.40 662.00 655.40 662.00 0.0M
2023-08-24 647.40 662.00 647.40 660.60 0.0M
2023-08-23 642.40 652.80 642.40 649.60 0.0M
2023-08-22 648.60 652.60 642.40 642.40 0.0M
2023-08-21 650.60 650.60 650.60 650.60 0.0M
2023-08-18 648.20 648.20 645.60 646.00 0.0M
2023-08-17 649.60 650.20 646.60 648.80 0.0M
2023-08-16 661.80 661.80 653.40 654.00 0.0M
2023-08-15 655.80 656.00 654.40 655.20 0.0M
2023-08-14 649.60 649.60 649.00 649.20 0.0M
2023-08-11 642.40 648.60 634.60 645.60 0.0M
2023-08-10 651.20 651.40 650.00 650.00 0.0M
2023-08-09 650.60 654.00 649.40 654.00 0.0M
2023-08-08 647.40 652.60 647.40 651.40 0.0M
2023-08-07 643.60 651.60 643.60 650.00 0.0M
2023-08-04 658.20 663.00 648.40 648.40 0.0M
2023-08-02 659.20 660.60 659.20 660.60 0.0M
2023-08-01 675.40 675.40 659.00 659.20 0.0M
2023-07-31 660.40 671.20 654.40 671.20 0.0M
2023-07-28 658.60 665.80 658.60 665.80 0.0M
2023-07-27 682.40 682.40 672.40 679.00 0.0M
2023-07-26 694.00 694.00 690.00 690.00 0.0M
2023-07-24 693.80 698.20 686.00 698.20 0.0M
2023-07-21 688.60 688.60 688.60 688.60 0.0M
2023-07-20 679.20 687.80 679.20 685.60 0.0M
2023-07-19 675.20 685.00 675.20 685.00 0.0M
2023-07-18 683.00 683.00 668.40 672.60 0.0M
2023-07-17 681.60 681.60 681.60 681.60 0.0M
2023-07-14 683.60 683.60 667.60 674.20 0.0M
2023-07-13 694.80 694.80 684.20 685.00 0.0M
2023-07-12 697.40 697.40 697.40 697.40 0.0M
2023-07-11 733.00 733.00 725.60 725.60 0.0M
2023-07-10 711.20 720.60 711.20 720.60 0.0M
2023-07-07 718.00 739.80 718.00 719.40 0.0M
2023-07-06 719.80 719.80 709.40 716.60 0.0M
2023-07-05 718.80 718.80 718.80 718.80 0.0M
2023-07-04 720.80 726.80 720.80 726.80 0.0M
2023-07-03 755.00 765.00 713.20 721.20 0.0M
2023-06-30 727.80 727.80 723.60 726.00 0.0M
2023-06-29 711.00 717.60 705.60 717.60 0.0M
2023-06-28 705.80 712.00 705.80 710.40 0.0M
2023-06-27 701.00 702.20 700.00 702.20 0.0M
2023-06-23 677.40 677.40 668.80 674.20 0.0M
2023-06-22 668.40 676.60 668.40 673.60 0.0M
2023-06-21 672.40 676.20 672.40 673.00 0.0M
2023-06-20 671.60 678.80 665.60 665.60 0.0M
2023-06-19 674.00 690.00 672.80 677.00 0.0M
2023-06-16 670.00 670.00 670.00 670.00 0.0M
2023-06-15 674.80 674.80 669.60 669.60 0.0M
2023-06-14 684.40 684.40 671.40 671.40 0.0M
2023-06-13 669.80 683.40 669.80 683.40 0.0M
2023-06-12 661.60 670.60 657.20 670.60 0.0M
2023-06-09 656.20 663.80 651.00 652.80 0.0M
2023-06-08 647.20 652.00 647.20 652.00 0.0M
2023-06-07 645.20 645.20 645.20 645.20 0.0M
2023-06-06 639.00 639.00 639.00 639.00 0.0M
2023-06-05 638.20 638.20 633.80 633.80 0.0M
2023-06-02 609.00 631.80 609.00 631.80 0.0M
2023-06-01 612.60 612.60 601.20 601.20 0.0M
2023-05-30 630.00 630.00 623.00 623.00 0.0M
2023-05-29 625.80 626.80 625.80 626.80 0.0M
2023-05-26 615.60 615.60 615.60 615.60 0.0M
2023-05-25 605.80 612.00 605.80 612.00 0.0M
2023-05-24 609.80 610.00 609.80 610.00 0.0M
2023-05-23 617.40 624.80 616.80 616.80 0.0M
2023-05-22 625.20 625.20 625.20 625.20 0.0M
2023-05-19 636.80 636.80 636.80 636.80 0.0M
2023-05-18 616.00 629.20 616.00 629.20 0.0M
2023-05-17 620.00 620.00 615.20 615.20 0.0M
2023-05-15 636.60 636.60 627.80 627.80 0.0M
2023-05-11 621.00 628.60 620.40 620.40 0.0M
2023-05-10 624.80 624.80 624.00 624.00 0.0M
2023-05-09 625.00 625.00 623.80 624.20 0.0M
2023-05-08 616.20 616.20 611.40 611.40 0.0M
2023-05-05 610.80 616.80 609.00 609.00 0.0M
2023-05-04 612.40 612.40 605.00 609.40 0.0M
2023-05-02 637.00 637.00 630.00 630.00 0.0M
2023-04-28 634.40 634.40 627.00 631.60 0.0M
2023-04-27 602.20 613.20 602.20 613.00 0.0M
2023-04-26 596.20 599.40 596.20 599.40 0.0M
2023-04-24 609.60 609.60 609.40 609.40 0.0M
2023-04-21 608.40 608.40 608.40 608.40 0.0M
2023-04-20 602.00 610.00 602.00 610.00 0.0M
2023-04-19 607.80 611.40 606.60 606.60 0.0M
2023-04-18 605.40 612.00 600.00 600.00 0.0M
2023-04-17 596.00 603.00 596.00 601.40 0.0M
2023-04-14 583.40 593.40 583.40 592.20 0.0M
2023-04-13 595.40 597.60 569.40 587.40 0.0M
2023-04-12 596.80 603.00 596.60 603.00 0.0M
2023-04-11 601.40 601.40 597.40 600.00 0.0M
2023-04-06 591.20 591.20 591.20 591.20 0.0M
2023-04-05 595.40 595.40 587.80 587.80 0.0M
2023-04-04 627.60 635.00 598.00 598.00 0.0M
2023-04-03 644.00 645.20 623.20 627.00 0.0M
2023-03-31 620.20 630.20 620.20 628.80 0.0M
2023-03-30 622.20 622.20 616.20 616.20 0.0M
2023-03-29 627.80 627.80 627.80 627.80 0.0M
2023-03-28 620.40 620.40 620.40 620.40 0.0M
2023-03-27 625.40 625.40 618.60 618.60 0.0M
2023-03-24 613.00 613.20 607.80 607.80 0.0M
2023-03-23 618.20 621.00 615.20 615.20 0.0M
2023-03-21 633.00 633.00 633.00 633.00 0.0M
2023-03-20 613.00 627.80 613.00 625.20 0.0M
2023-03-17 628.00 628.00 620.60 620.60 0.0M
2023-03-16 628.40 638.00 628.40 638.00 0.0M
2023-03-15 640.40 640.40 633.20 633.20 0.0M
2023-03-14 633.40 633.40 633.40 633.40 0.0M
2023-03-13 630.40 637.00 628.80 628.80 0.0M
2023-03-10 652.00 652.00 644.00 644.00 0.0M
2023-03-09 660.00 660.00 660.00 660.00 0.0M
2023-03-08 663.80 663.80 663.80 663.80 0.0M
2023-03-07 658.80 661.80 658.00 660.00 0.0M
2023-03-06 656.60 661.40 656.60 661.40 0.0M
2023-03-03 652.00 654.00 652.00 654.00 0.0M
2023-03-02 628.20 640.80 628.20 640.80 0.0M
2023-03-01 632.00 636.60 632.00 636.60 0.0M
2023-02-28 638.60 638.60 636.40 636.40 0.0M
2023-02-27 634.20 634.20 634.20 634.20 0.0M
2023-02-24 626.20 626.20 626.20 626.20 0.0M
2023-02-23 624.80 624.80 624.80 624.80 0.0M
2023-02-21 632.20 632.20 625.20 625.20 0.0M
2023-02-20 635.40 635.60 635.40 635.60 0.0M
2023-02-16 626.20 626.20 626.20 626.20 0.0M
2023-02-15 621.20 622.20 621.20 622.20 0.0M
2023-02-14 625.00 625.00 625.00 625.00 0.0M
2023-02-13 619.20 619.20 619.20 619.20 0.0M
2023-02-10 610.80 610.80 610.80 610.80 0.0M
2023-02-09 620.00 620.00 616.80 619.40 0.0M
2023-02-06 619.60 628.60 616.60 628.00 0.0M
2023-02-03 616.60 625.40 607.80 625.40 0.0M
2023-02-02 540.80 617.60 540.80 617.60 0.0M
2023-02-01 542.20 547.40 540.60 547.40 0.0M
2023-01-31 542.80 542.80 542.80 542.80 0.0M
2023-01-30 530.80 531.00 530.80 531.00 0.0M
2023-01-26 514.80 514.80 512.00 512.00 0.0M
2023-01-23 515.40 521.40 515.40 521.40 0.0M
2023-01-19 523.00 528.20 510.00 510.00 0.0M
2023-01-18 525.00 530.60 525.00 530.60 0.0M
2023-01-16 533.00 533.00 531.40 531.40 0.0M
2023-01-13 526.00 526.40 526.00 526.40 0.0M
2023-01-12 539.40 539.40 539.40 539.40 0.0M
2023-01-11 528.20 528.20 528.20 528.20 0.0M
2023-01-10 523.00 526.80 523.00 526.80 0.0M
2023-01-09 519.20 529.80 513.00 529.80 0.0M
2023-01-06 514.40 514.40 514.40 514.40 0.0M
2023-01-05 525.00 525.00 517.20 517.20 0.0M
2023-01-04 523.60 523.60 523.60 523.60 0.0M
2023-01-03 536.40 537.00 525.00 525.00 0.0M
2023-01-02 519.80 530.20 519.80 530.20 0.0M