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
2025-09-26 813.60 819.20 813.60 819.20 0.0M
2025-09-25 806.00 819.80 805.20 817.00 0.0M
2025-09-24 821.60 821.60 821.60 821.60 0.0M
2025-09-23 836.60 842.60 831.00 840.80 0.0M
2025-09-22 841.20 841.20 837.80 837.80 0.0M
2025-09-19 841.20 841.20 841.20 841.20 0.0M
2025-09-18 843.00 851.40 843.00 851.40 0.0M
2025-09-17 842.00 842.00 842.00 842.00 0.0M
2025-09-16 852.20 852.20 824.20 834.80 0.0M
2025-09-15 864.00 864.40 847.20 847.20 0.0M
2025-09-12 856.00 856.00 856.00 856.00 0.0M
2025-09-11 846.80 859.60 839.60 859.60 0.0M
2025-09-10 850.00 850.00 850.00 850.00 0.0M
2025-09-09 845.40 845.40 845.40 845.40 0.0M
2025-09-08 842.00 855.20 830.00 830.80 0.0M
2025-09-05 887.60 891.20 887.60 891.20 0.0M
2025-09-04 873.40 873.80 868.20 868.20 0.0M
2025-09-03 873.60 873.60 873.60 873.60 0.0M
2025-09-02 858.40 858.40 858.40 858.40 0.0M
2025-09-01 870.80 870.80 857.20 870.80 0.0M
2025-08-29 869.60 869.60 869.60 869.60 0.0M
2025-08-28 868.20 868.20 868.20 868.20 0.0M
2025-08-27 862.80 862.80 862.80 862.80 0.0M
2025-08-26 863.40 875.40 858.60 875.40 0.0M
2025-08-25 876.40 876.40 860.00 860.00 0.0M
2025-08-22 862.40 862.40 862.40 862.40 0.0M
2025-08-21 850.60 855.80 847.60 855.80 0.0M
2025-08-20 846.40 859.20 846.40 857.00 0.0M
2025-08-19 833.00 833.00 833.00 833.00 0.0M
2025-08-18 835.20 835.20 835.20 835.20 0.0M
2025-08-15 849.80 849.80 830.00 830.00 0.0M
2025-08-14 847.20 847.20 838.00 838.00 0.0M
2025-08-13 839.00 839.00 839.00 839.00 0.0M
2025-08-12 804.80 817.80 804.80 817.80 0.0M
2025-08-11 809.20 812.60 809.20 812.60 0.0M
2025-08-08 808.80 809.40 808.00 809.40 0.0M
2025-08-07 829.40 833.40 820.40 820.80 0.0M
2025-08-06 808.20 821.20 799.60 821.20 0.0M
2025-08-05 820.80 820.80 806.80 808.20 0.0M
2025-08-04 810.20 820.00 806.20 811.40 0.0M
2025-08-01 894.20 906.00 797.80 808.60 0.0M
2025-07-31 922.40 922.40 922.40 922.40 0.0M
2025-07-30 920.00 920.20 915.40 916.80 0.0M
2025-07-29 901.20 916.60 901.20 909.60 0.0M
2025-07-28 909.20 909.20 909.20 909.20 0.0M
2025-07-25 889.20 899.00 889.20 899.00 0.0M
2025-07-24 889.20 889.20 889.20 889.20 0.0M
2025-07-23 892.60 902.20 886.20 890.20 0.0M
2025-07-22 874.80 882.40 874.80 882.40 0.0M
2025-07-21 892.40 892.40 875.80 875.80 0.0M
2025-07-18 877.20 882.80 877.20 882.80 0.0M
2025-07-17 881.20 881.20 881.20 881.20 0.0M
2025-07-16 906.40 906.40 893.00 893.00 0.0M
2025-07-15 912.40 918.60 901.80 906.60 0.0M
2025-07-14 914.80 914.80 897.80 897.80 0.0M
2025-07-11 908.20 908.20 908.20 908.20 0.0M
2025-07-10 898.60 904.40 897.20 897.20 0.0M
2025-07-09 893.60 893.60 885.20 885.20 0.0M
2025-07-08 877.20 889.40 877.20 889.40 0.0M
2025-07-07 900.20 906.40 890.20 890.20 0.0M
2025-07-04 886.40 896.60 886.40 896.60 0.0M
2025-07-03 878.80 880.80 878.80 880.80 0.0M
2025-07-02 887.60 890.00 886.00 886.00 0.0M
2025-07-01 877.20 896.20 877.20 896.20 0.0M
2025-06-30 884.40 892.00 880.00 880.60 0.0M
2025-06-27 862.00 862.00 862.00 862.00 0.0M
2025-06-26 875.80 875.80 865.40 865.40 0.0M
2025-06-25 891.00 898.20 875.80 875.80 0.0M
2025-06-24 898.00 930.40 898.00 903.20 0.0M
2025-06-23 891.60 912.20 891.60 901.20 0.0M
2025-06-20 908.40 908.40 899.80 899.80 0.0M
2025-06-18 909.00 909.00 909.00 909.00 0.0M
2025-06-17 909.80 909.80 909.80 909.80 0.0M
2025-06-16 932.40 932.40 921.40 921.40 0.0M
2025-06-13 911.20 911.80 911.20 911.80 0.0M
2025-06-11 940.60 940.60 940.60 940.60 0.0M
2025-06-10 935.00 941.80 935.00 941.80 0.0M
2025-06-09 965.40 967.00 952.80 952.80 0.0M
2025-06-06 961.80 967.80 953.40 953.40 0.0M
2025-06-05 936.80 936.80 936.80 936.80 0.0M
2025-06-04 947.40 947.40 945.60 945.60 0.0M
2025-06-03 926.40 953.20 926.40 953.20 0.0M
2025-06-02 951.40 954.00 927.80 927.80 0.0M
2025-05-29 988.80 988.80 954.40 954.40 0.0M
2025-05-28 960.00 960.00 955.40 959.80 0.0M
2025-05-27 953.20 961.00 953.20 961.00 0.0M
2025-05-26 948.20 950.40 946.00 946.00 0.0M
2025-05-23 956.00 961.20 939.20 939.20 0.0M
2025-05-22 956.00 959.00 950.20 959.00 0.0M
2025-05-21 951.00 951.00 951.00 951.00 0.0M
2025-05-20 970.60 983.20 970.60 977.00 0.0M
2025-05-19 961.60 985.40 961.60 984.40 0.0M
2025-05-16 975.40 986.20 969.60 986.20 0.0M
2025-05-15 953.40 969.60 953.40 969.60 0.0M
2025-05-14 950.20 960.00 950.20 960.00 0.0M
2025-05-13 950.60 969.00 950.60 960.00 0.0M
2025-05-12 954.40 969.20 954.40 969.20 0.0M
2025-05-09 925.00 925.00 922.20 922.20 0.0M
2025-05-08 927.00 941.60 927.00 941.60 0.0M
2025-05-07 930.80 931.20 914.20 920.40 0.0M
2025-05-06 930.80 930.80 930.80 930.80 0.0M
2025-05-05 940.40 941.00 940.40 941.00 0.0M
2025-05-02 935.20 943.60 922.20 930.00 0.0M
2025-04-30 898.00 898.00 889.80 889.80 0.0M
2025-04-29 884.40 884.40 882.80 882.80 0.0M
2025-04-28 896.80 896.80 896.60 896.60 0.0M
2025-04-25 899.40 899.40 888.60 888.60 0.0M
2025-04-24 859.20 895.80 859.20 895.80 0.0M
2025-04-23 898.20 907.40 886.80 886.80 0.0M
2025-04-22 861.40 867.40 854.00 867.40 0.0M
2025-04-17 874.60 874.60 857.80 857.80 0.0M
2025-04-16 863.80 905.60 863.80 864.60 0.0M
2025-04-15 891.20 893.40 879.40 883.60 0.0M
2025-04-14 880.00 880.00 880.00 880.00 0.0M
2025-04-11 858.20 858.20 839.40 844.20 0.0M
2025-04-10 859.60 868.80 855.00 868.80 0.0M
2025-04-09 824.60 832.60 807.40 832.60 0.0M
2025-04-08 856.20 860.20 854.00 860.00 0.0M
2025-04-07 780.00 875.60 730.00 845.00 0.0M
2025-04-04 866.40 882.40 839.20 882.40 0.0M
2025-04-03 882.40 885.20 862.40 879.20 0.0M
2025-04-02 912.80 929.00 912.80 929.00 0.0M
2025-04-01 918.60 923.40 913.80 923.40 0.0M
2025-03-31 907.40 911.40 907.40 911.40 0.0M
2025-03-28 896.40 896.40 896.40 896.40 0.0M
2025-03-27 917.20 917.20 906.40 914.20 0.0M
2025-03-26 919.40 919.40 919.40 919.40 0.0M
2025-03-25 914.80 914.80 914.80 914.80 0.0M
2025-03-24 909.00 920.20 909.00 912.40 0.0M
2025-03-21 893.20 895.40 893.20 894.60 0.0M
2025-03-20 904.40 911.60 904.40 911.60 0.0M
2025-03-19 895.60 896.40 891.00 896.40 0.0M
2025-03-18 889.40 895.00 885.60 895.00 0.0M
2025-03-17 886.80 897.60 878.80 895.80 0.0M
2025-03-14 883.20 887.80 883.00 887.80 0.0M
2025-03-13 878.20 882.20 878.20 882.20 0.0M
2025-03-12 903.80 903.80 892.20 897.60 0.0M
2025-03-11 900.80 900.80 900.80 900.80 0.0M
2025-03-10 916.00 935.40 916.00 935.40 0.0M
2025-03-07 926.40 929.20 905.60 914.80 0.0M
2025-03-06 904.40 918.00 893.60 911.80 0.0M
2025-03-05 939.00 939.00 906.20 906.40 0.0M
2025-03-04 945.80 945.80 927.40 927.40 0.0M
2025-03-03 987.80 987.80 981.20 981.20 0.0M
2025-02-28 970.60 970.60 970.60 970.60 0.0M
2025-02-27 977.40 977.40 977.40 977.40 0.0M
2025-02-26 959.40 968.40 959.40 961.00 0.0M
2025-02-25 946.40 946.40 943.00 943.00 0.0M
2025-02-24 964.00 974.40 945.40 954.20 0.0M
2025-02-21 960.20 960.20 954.00 954.00 0.0M
2025-02-20 972.80 974.60 967.20 967.20 0.0M
2025-02-19 970.60 975.00 970.60 975.00 0.0M
2025-02-18 978.80 991.80 970.80 974.60 0.0M
2025-02-17 988.40 990.80 976.60 989.80 0.0M
2025-02-14 972.60 977.80 972.60 977.80 0.0M
2025-02-13 984.60 984.60 980.60 984.40 0.0M
2025-02-12 1,015.00 1,015.00 988.00 991.80 0.0M
2025-02-11 1,009.50 1,009.50 1,004.50 1,004.50 0.0M
2025-02-10 1,003.00 1,013.00 1,000.00 1,010.50 0.0M
2025-02-07 1,012.50 1,012.50 1,000.50 1,000.50 0.0M
2025-02-06 999.40 1,015.50 999.40 1,003.50 0.0M
2025-02-05 990.20 1,001.50 985.00 1,000.00 0.0M
2025-02-04 1,002.50 1,018.00 1,002.50 1,003.50 0.0M
2025-02-03 1,004.50 1,019.50 990.00 1,014.00 0.0M
2025-01-31 1,098.00 1,100.00 995.20 1,027.00 0.0M
2025-01-30 1,084.50 1,084.50 1,083.00 1,083.00 0.0M
2025-01-29 1,084.00 1,098.00 1,084.00 1,098.00 0.0M
2025-01-28 1,093.00 1,093.00 1,080.50 1,081.50 0.0M
2025-01-27 1,067.00 1,083.00 1,026.00 1,083.00 0.0M
2025-01-24 1,061.00 1,072.50 1,061.00 1,072.50 0.0M
2025-01-23 1,087.50 1,092.50 1,080.00 1,080.00 0.0M
2025-01-22 1,080.50 1,088.00 1,078.00 1,080.50 0.0M
2025-01-21 1,080.50 1,094.50 1,079.00 1,086.00 0.0M
2025-01-20 1,088.50 1,120.00 1,085.50 1,095.00 0.0M
2025-01-17 1,079.00 1,095.00 1,079.00 1,095.00 0.0M
2025-01-16 1,055.50 1,080.00 1,055.50 1,080.00 0.0M
2025-01-15 1,064.50 1,079.50 1,055.00 1,073.00 0.0M
2025-01-14 1,080.00 1,080.00 1,050.50 1,062.00 0.0M
2025-01-13 1,052.50 1,052.50 1,052.50 1,052.50 0.0M
2025-01-10 1,043.50 1,044.00 1,043.50 1,044.00 0.0M
2025-01-09 1,044.50 1,059.50 1,044.50 1,059.50 0.0M
2025-01-08 1,023.50 1,039.50 1,023.50 1,037.00 0.0M
2025-01-07 1,019.00 1,023.50 1,019.00 1,023.50 0.0M
2025-01-06 1,022.50 1,022.50 1,010.50 1,011.00 0.0M
2025-01-03 1,008.00 1,023.50 1,008.00 1,020.00 0.0M
2025-01-02 1,010.50 1,034.50 1,010.50 1,029.50 0.0M