盈透证券

IBKR
🏛️ 德国 →
58.28
最后更新: 2025-09-29
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 71.54 71.58 71.24 71.54 0.0M
2021-12-28 72.00 73.04 71.96 72.30 0.0M
2021-12-27 70.68 71.02 70.68 71.02 0.0M
2021-12-23 70.00 70.60 70.00 70.60 0.0M
2021-12-22 68.08 68.74 68.08 68.56 0.0M
2021-12-21 67.64 68.02 67.64 68.02 0.0M
2021-12-20 66.44 66.44 65.64 66.20 0.0M
2021-12-16 68.22 70.46 68.22 69.88 0.0M
2021-12-15 67.10 67.10 67.10 67.10 0.0M
2021-12-14 67.76 67.76 67.76 67.76 0.0M
2021-12-10 67.44 67.44 67.44 67.44 0.0M
2021-12-07 68.00 68.00 68.00 68.00 0.0M
2021-12-02 66.70 66.70 66.70 66.70 0.0M
2021-12-01 65.50 66.78 65.50 66.64 0.0M
2021-11-30 66.30 66.30 65.04 65.58 0.0M
2021-11-29 67.10 67.34 67.10 67.12 0.0M
2021-11-26 68.84 68.84 65.98 65.98 0.0M
2021-11-24 68.96 69.66 68.96 69.66 0.0M
2021-11-23 66.56 66.56 66.56 66.56 0.0M
2021-11-22 65.44 67.16 65.44 67.16 0.0M
2021-11-19 66.10 66.10 66.10 66.10 0.0M
2021-11-18 65.70 65.70 65.68 65.68 0.0M
2021-11-17 65.50 65.60 65.50 65.60 0.0M
2021-11-16 65.56 65.56 65.56 65.56 0.0M
2021-11-15 65.50 65.50 65.50 65.50 0.0M
2021-11-12 63.70 63.70 63.70 63.70 0.0M
2021-11-11 63.80 63.80 63.80 63.80 0.0M
2021-11-09 63.48 63.48 62.80 63.20 0.0M
2021-11-05 65.28 65.28 65.28 65.28 0.0M
2021-11-04 65.78 65.78 65.78 65.78 0.0M
2021-11-03 63.58 65.74 63.58 65.74 0.0M
2021-11-02 64.72 64.72 64.00 64.10 0.0M
2021-11-01 62.74 62.74 62.74 62.74 0.0M
2021-10-29 59.50 61.26 59.50 61.22 0.0M
2021-10-28 61.82 61.82 61.00 61.00 0.0M
2021-10-27 62.00 62.00 62.00 62.00 0.0M
2021-10-26 63.88 63.92 63.88 63.92 0.0M
2021-10-25 64.08 64.08 64.08 64.08 0.0M
2021-10-22 63.40 63.40 63.40 63.40 0.0M
2021-10-21 63.36 63.36 63.36 63.36 0.0M
2021-10-20 63.82 64.08 60.94 63.74 0.0M
2021-10-19 62.62 63.40 61.84 63.40 0.0M
2021-10-18 61.70 61.70 61.44 61.70 0.0M
2021-10-15 60.20 60.20 60.20 60.20 0.0M
2021-10-14 60.48 60.92 60.48 60.92 0.0M
2021-10-13 63.28 63.28 61.90 61.90 0.0M
2021-10-12 63.02 63.02 62.30 62.30 0.0M
2021-10-11 62.50 62.50 62.50 62.50 0.0M
2021-10-08 61.96 61.96 61.44 61.50 0.0M
2021-10-07 60.46 61.94 60.46 61.66 0.0M
2021-10-06 57.70 60.08 57.70 60.08 0.0M
2021-10-05 56.66 57.74 56.66 57.74 0.0M
2021-10-04 54.84 54.84 54.84 54.84 0.0M
2021-10-01 55.82 55.82 55.82 55.82 0.0M
2021-09-29 55.90 56.10 55.90 56.10 0.0M
2021-09-28 56.64 56.64 54.66 56.04 0.0M
2021-09-27 54.88 54.88 54.88 54.88 0.0M
2021-09-21 50.84 50.84 50.84 50.84 0.0M
2021-09-20 50.74 50.84 50.74 50.84 0.0M
2021-09-17 52.24 52.24 52.24 52.24 0.0M
2021-09-09 54.04 54.04 54.04 54.04 0.0M
2021-09-08 53.82 53.82 53.82 53.82 0.0M
2021-09-01 54.72 54.72 54.72 54.72 0.0M
2021-08-27 53.84 55.18 53.84 55.18 0.0M
2021-08-20 50.88 50.88 50.88 50.88 0.0M
2021-08-16 54.06 54.06 54.06 54.06 0.0M
2021-08-13 53.56 53.56 53.56 53.56 0.0M
2021-08-12 54.20 54.20 54.06 54.06 0.0M
2021-08-04 52.64 52.64 52.64 52.64 0.0M
2021-08-02 51.42 52.94 51.42 52.94 0.0M
2021-07-23 52.08 52.08 52.08 52.08 0.0M
2021-07-20 53.66 53.66 53.66 53.66 0.0M
2021-07-19 52.50 52.50 52.50 52.50 0.0M
2021-07-15 53.92 53.92 53.92 53.92 0.0M
2021-07-14 53.76 53.76 53.76 53.76 0.0M
2021-07-12 55.10 55.10 55.10 55.10 0.0M
2021-07-08 54.00 54.00 54.00 54.00 0.0M
2021-07-06 54.48 54.48 54.38 54.38 0.0M
2021-07-05 54.38 56.30 54.38 56.30 0.0M
2021-07-02 55.52 55.56 55.02 55.56 0.0M
2021-06-29 55.50 55.50 55.50 55.50 0.0M
2021-06-28 54.76 54.76 54.76 54.76 0.0M
2021-06-23 54.64 54.64 54.60 54.60 0.0M
2021-06-21 53.24 53.34 53.24 53.34 0.0M
2021-06-15 53.32 53.32 53.32 53.32 0.0M
2021-06-14 53.44 53.54 53.44 53.54 0.0M
2021-06-11 54.00 54.00 54.00 54.00 0.0M
2021-06-09 55.62 55.62 55.62 55.62 0.0M
2021-06-04 58.14 58.14 58.14 58.14 0.0M
2021-06-03 57.24 57.24 57.24 57.24 0.0M
2021-05-31 55.98 55.98 55.98 55.98 0.0M
2021-05-20 55.54 55.54 54.54 54.54 0.0M
2021-05-19 55.02 55.02 53.70 53.70 0.0M
2021-05-11 56.66 56.66 54.56 55.50 0.0M
2021-05-10 56.42 56.42 56.42 56.42 0.0M
2021-05-06 57.24 57.24 57.24 57.24 0.0M
2021-05-05 59.04 59.04 59.04 59.04 0.0M
2021-05-03 60.50 60.50 58.92 58.92 0.0M
2021-04-30 61.48 61.48 61.48 61.48 0.0M
2021-04-29 60.54 60.54 59.82 59.82 0.0M
2021-04-28 59.98 59.98 59.46 59.46 0.0M
2021-04-26 61.34 61.34 61.34 61.34 0.0M
2021-04-23 60.42 61.00 60.42 61.00 0.0M
2021-04-22 60.00 60.00 60.00 60.00 0.0M
2021-04-20 61.34 61.34 61.34 61.34 0.0M
2021-04-15 62.38 63.40 62.38 63.40 0.0M
2021-04-14 63.04 65.00 62.44 62.44 0.0M
2021-04-13 61.38 61.38 61.38 61.38 0.0M
2021-04-12 62.16 62.16 62.16 62.16 0.0M
2021-04-09 61.52 61.52 61.52 61.52 0.0M
2021-04-06 62.84 63.48 62.84 63.48 0.0M
2021-03-31 61.00 63.00 61.00 63.00 0.0M
2021-03-30 62.00 62.00 62.00 62.00 0.0M
2021-03-29 62.00 62.00 62.00 62.00 0.0M
2021-03-26 63.50 63.50 63.50 63.50 0.0M
2021-03-25 63.00 63.00 61.50 61.50 0.0M
2021-03-24 64.00 64.00 64.00 64.00 0.0M
2021-03-22 66.50 66.50 66.50 66.50 0.0M
2021-03-19 66.50 66.50 65.50 65.50 0.0M
2021-03-18 64.00 66.00 64.00 66.00 0.0M
2021-03-17 64.00 65.00 64.00 65.00 0.0M
2021-03-15 66.50 66.50 65.00 65.00 0.0M
2021-03-11 67.00 67.00 65.50 65.50 0.0M
2021-03-10 67.00 67.50 66.50 66.50 0.0M
2021-03-09 64.00 66.00 63.50 66.00 0.0M
2021-03-08 65.00 65.00 65.00 65.00 0.0M
2021-03-04 61.50 61.50 61.00 61.00 0.0M
2021-03-02 64.50 64.50 62.00 62.50 0.0M
2021-03-01 60.50 63.00 60.50 63.00 0.0M
2021-02-26 60.00 61.00 60.00 61.00 0.0M
2021-02-25 62.50 62.50 62.50 62.50 0.0M
2021-02-24 60.00 60.00 60.00 60.00 0.0M
2021-02-23 61.50 61.50 58.50 60.00 0.0M
2021-02-22 60.50 61.00 60.50 60.50 0.0M
2021-02-19 63.50 63.50 61.00 62.00 0.0M
2021-02-17 61.50 61.50 61.00 61.00 0.0M
2021-02-16 59.00 62.50 59.00 62.50 0.0M
2021-02-15 59.00 60.50 59.00 60.50 0.0M
2021-02-12 59.50 59.50 59.50 59.50 0.0M
2021-02-10 59.00 59.50 59.00 59.00 0.0M
2021-02-09 60.00 60.00 60.00 60.00 0.0M
2021-02-08 60.50 61.00 59.00 60.00 0.0M
2021-02-05 58.50 59.50 58.50 59.50 0.0M
2021-02-04 57.50 57.50 57.50 57.50 0.0M
2021-02-03 56.50 57.00 56.50 56.50 0.0M
2021-02-02 55.00 56.00 55.00 56.00 0.0M
2021-02-01 50.00 54.50 50.00 54.50 0.0M
2021-01-29 51.00 51.50 49.20 51.00 0.0M
2021-01-28 51.50 53.00 51.50 52.00 0.0M
2021-01-27 53.00 54.00 52.50 52.50 0.0M
2021-01-26 54.50 54.50 53.50 53.50 0.0M
2021-01-25 57.00 57.00 55.00 55.00 0.0M
2021-01-21 55.50 55.50 55.50 55.50 0.0M
2021-01-20 58.00 58.00 56.00 56.00 0.0M
2021-01-19 57.50 57.50 57.50 57.50 0.0M
2021-01-18 57.00 57.00 57.00 57.00 0.0M
2021-01-15 56.50 56.50 56.50 56.50 0.0M
2021-01-14 58.00 58.00 56.50 56.50 0.0M
2021-01-13 58.50 58.50 57.50 57.50 0.0M
2021-01-12 56.00 57.50 56.00 56.50 0.0M
2021-01-11 56.50 57.50 55.00 56.00 0.0M
2021-01-08 57.50 58.50 57.50 58.00 0.0M
2021-01-07 55.50 56.00 55.50 56.00 0.0M
2021-01-06 52.00 55.50 52.00 55.00 0.0M
2021-01-05 51.00 51.00 51.00 51.00 0.0M
2021-01-04 51.00 51.00 49.40 49.40 0.0M