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
2022-12-30 67.00 67.00 67.00 67.00 0.0M
2022-12-29 68.13 68.50 68.13 68.50 0.0M
2022-12-28 68.43 68.43 68.43 68.43 0.0M
2022-12-27 68.10 68.10 68.10 68.10 0.0M
2022-12-23 65.96 68.03 65.96 68.03 0.0M
2022-12-22 67.65 67.66 67.53 67.66 0.0M
2022-12-21 66.73 67.95 66.73 67.95 0.0M
2022-12-20 67.27 67.27 67.27 67.27 0.0M
2022-12-19 64.68 64.68 64.68 64.68 0.0M
2022-12-16 65.56 65.56 65.56 65.56 0.0M
2022-12-15 66.20 66.20 65.71 65.93 0.0M
2022-12-14 67.18 67.18 67.18 67.18 0.0M
2022-12-13 69.40 69.40 66.41 67.59 0.0M
2022-12-09 72.30 72.30 72.09 72.09 0.0M
2022-12-08 72.40 72.40 71.58 71.58 0.0M
2022-12-06 74.25 74.25 74.25 74.25 0.0M
2022-12-05 74.26 74.26 74.26 74.26 0.0M
2022-12-01 74.06 74.76 74.06 74.76 0.0M
2022-11-29 76.42 76.42 76.42 76.42 0.0M
2022-11-25 75.00 75.00 74.84 74.84 0.0M
2022-11-24 75.01 75.01 75.01 75.01 0.0M
2022-11-22 74.57 75.29 74.50 75.29 0.0M
2022-11-21 71.84 71.84 71.84 71.84 0.0M
2022-11-17 72.89 72.89 72.76 72.76 0.0M
2022-11-16 71.92 71.92 71.92 71.92 0.0M
2022-11-14 71.56 71.84 71.00 71.59 0.0M
2022-11-11 76.00 76.00 71.10 71.10 0.0M
2022-11-10 77.50 78.06 77.50 78.06 0.0M
2022-11-09 77.76 77.76 77.76 77.76 0.0M
2022-11-08 81.54 81.54 79.24 79.24 0.0M
2022-11-07 81.26 81.26 79.90 79.90 0.0M
2022-11-04 82.75 82.75 82.75 82.75 0.0M
2022-11-01 81.84 81.84 80.61 81.16 0.0M
2022-10-31 81.02 81.02 80.36 80.36 0.0M
2022-10-28 78.16 80.44 78.16 80.44 0.0M
2022-10-27 78.65 78.89 78.65 78.89 0.0M
2022-10-26 78.98 78.98 78.08 78.08 0.0M
2022-10-25 78.59 78.84 77.05 78.84 0.0M
2022-10-24 78.84 78.84 76.83 76.83 0.0M
2022-10-21 77.40 77.49 77.40 77.49 0.0M
2022-10-19 77.40 77.40 77.40 77.40 0.0M
2022-10-18 72.22 72.22 72.22 72.22 0.0M
2022-10-13 71.07 71.80 71.07 71.80 0.0M
2022-10-10 70.28 70.28 70.28 70.28 0.0M
2022-10-05 68.58 68.58 68.58 68.58 0.0M
2022-09-30 66.53 66.53 66.53 66.53 0.0M
2022-09-23 66.00 68.34 66.00 68.34 0.0M
2022-09-21 68.34 68.34 68.34 68.34 0.0M
2022-09-13 69.50 69.50 69.50 69.50 0.0M
2022-09-12 69.29 69.29 69.19 69.19 0.0M
2022-09-07 65.54 65.54 65.54 65.54 0.0M
2022-09-02 63.25 63.25 63.25 63.25 0.0M
2022-08-25 63.33 63.57 63.33 63.57 0.0M
2022-08-23 62.03 62.03 62.03 62.03 0.0M
2022-08-18 63.03 63.03 61.33 61.33 0.0M
2022-08-17 65.59 65.59 63.00 63.00 0.0M
2022-08-15 64.58 64.95 64.32 64.95 0.0M
2022-08-11 60.98 60.98 60.98 60.98 0.0M
2022-08-10 59.72 60.03 59.72 60.03 0.0M
2022-08-08 61.11 61.11 59.90 59.90 0.0M
2022-08-05 60.00 60.00 60.00 60.00 0.0M
2022-08-02 55.59 56.35 55.59 56.29 0.0M
2022-08-01 58.15 58.15 56.00 56.00 0.0M
2022-07-28 56.30 56.30 56.30 56.30 0.0M
2022-07-27 56.09 56.09 56.09 56.09 0.0M
2022-07-26 56.68 56.68 56.68 56.68 0.0M
2022-07-25 55.51 55.51 55.51 55.51 0.0M
2022-07-18 54.92 54.92 54.92 54.92 0.0M
2022-07-13 53.84 53.84 53.84 53.84 0.0M
2022-07-08 56.10 56.10 56.10 56.10 0.0M
2022-07-07 56.00 56.00 56.00 56.00 0.0M
2022-07-04 54.38 54.38 54.38 54.38 0.0M
2022-06-30 54.10 54.10 54.10 54.10 0.0M
2022-06-29 54.81 54.81 54.81 54.81 0.0M
2022-06-24 54.41 54.67 54.41 54.67 0.0M
2022-06-17 53.95 53.95 53.95 53.95 0.0M
2022-06-15 52.69 52.69 52.69 52.69 0.0M
2022-06-14 52.65 53.39 52.65 53.39 0.0M
2022-06-13 52.08 52.08 52.08 52.08 0.0M
2022-06-02 56.06 56.06 56.06 56.06 0.0M
2022-06-01 56.44 56.49 56.44 56.49 0.0M
2022-05-30 57.90 57.90 57.90 57.90 0.0M
2022-05-17 53.05 53.05 53.05 53.05 0.0M
2022-05-16 52.24 52.24 52.24 52.24 0.0M
2022-05-06 53.26 53.26 53.26 53.26 0.0M
2022-05-05 55.16 55.16 55.16 55.16 0.0M
2022-05-04 54.94 54.94 54.94 54.94 0.0M
2022-04-27 59.39 59.39 59.39 59.39 0.0M
2022-04-26 59.61 59.61 57.32 57.32 0.0M
2022-04-22 57.21 57.21 57.21 57.21 0.0M
2022-04-20 61.71 61.71 61.71 61.71 0.0M
2022-04-11 59.47 59.47 59.47 59.47 0.0M
2022-04-08 57.97 59.74 57.97 59.74 0.0M
2022-04-05 60.31 60.31 60.31 60.31 0.0M
2022-04-04 61.54 61.54 61.54 61.54 0.0M
2022-04-01 60.92 60.92 59.94 59.94 0.0M
2022-03-31 59.42 59.42 59.42 59.42 0.0M
2022-03-30 60.40 60.40 60.32 60.32 0.0M
2022-03-29 60.50 60.50 60.50 60.50 0.0M
2022-03-28 60.32 60.32 60.32 60.32 0.0M
2022-03-25 60.30 60.30 60.30 60.30 0.0M
2022-03-21 59.28 59.28 59.28 59.28 0.0M
2022-03-17 57.92 57.92 57.92 57.92 0.0M
2022-03-15 56.62 56.62 56.62 56.62 0.0M
2022-03-14 56.98 57.00 55.08 57.00 0.0M
2022-03-09 55.26 55.92 55.26 55.92 0.0M
2022-03-08 55.12 55.12 55.12 55.12 0.0M
2022-03-07 53.68 53.68 53.68 53.68 0.0M
2022-03-03 54.86 54.86 54.86 54.86 0.0M
2022-03-02 56.56 56.56 56.56 56.56 0.0M
2022-03-01 56.92 56.92 56.92 56.92 0.0M
2022-02-28 61.24 61.24 61.24 61.24 0.0M
2022-02-25 60.64 60.64 60.64 60.64 0.0M
2022-02-24 58.12 58.12 56.18 56.18 0.0M
2022-02-22 61.70 61.70 61.32 61.32 0.0M
2022-02-17 65.06 65.06 65.06 65.06 0.0M
2022-02-16 65.02 65.02 65.02 65.02 0.0M
2022-02-15 64.94 64.94 64.94 64.94 0.0M
2022-02-14 64.46 64.46 64.46 64.46 0.0M
2022-02-09 65.90 65.90 65.00 65.00 0.0M
2022-02-08 64.40 64.40 64.40 64.40 0.0M
2022-02-07 64.38 64.38 64.04 64.24 0.0M
2022-02-04 61.88 63.26 61.88 63.26 0.0M
2022-02-02 60.02 62.94 60.02 62.94 0.0M
2022-02-01 60.28 60.28 60.28 60.28 0.0M
2022-01-26 59.34 59.48 59.34 59.48 0.0M
2022-01-24 60.94 60.94 57.24 57.24 0.0M
2022-01-20 65.34 65.44 65.34 65.44 0.0M
2022-01-19 63.80 63.86 63.80 63.86 0.0M
2022-01-18 64.10 64.10 63.76 63.76 0.0M
2022-01-17 64.32 64.32 64.32 64.32 0.0M
2022-01-14 65.02 65.02 65.02 65.02 0.0M
2022-01-13 68.76 68.76 68.76 68.76 0.0M
2022-01-10 69.34 69.34 69.34 69.34 0.0M
2022-01-06 68.18 68.18 67.62 67.62 0.0M
2022-01-05 69.68 70.22 69.38 70.22 0.0M
2022-01-04 70.30 70.30 70.30 70.30 0.0M
2022-01-03 68.78 71.72 68.78 70.20 0.0M