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
2024-12-30 172.95 173.05 169.25 169.25 0.0M
2024-12-27 173.00 174.35 173.00 173.80 0.0M
2024-12-23 169.90 171.00 166.00 171.00 0.0M
2024-12-20 165.00 170.15 164.95 169.40 0.0M
2024-12-19 168.20 171.00 166.50 168.60 0.0M
2024-12-18 171.35 171.35 169.60 170.45 0.0M
2024-12-17 171.90 172.10 166.40 169.35 0.0M
2024-12-16 170.00 171.70 170.00 171.60 0.0M
2024-12-13 171.70 173.45 169.65 169.65 0.0M
2024-12-12 171.70 172.15 171.15 172.15 0.0M
2024-12-11 166.55 171.80 166.55 171.75 0.0M
2024-12-10 171.55 172.00 167.55 167.55 0.0M
2024-12-09 177.90 177.90 168.35 171.00 0.0M
2024-12-06 176.15 177.70 174.40 177.45 0.0M
2024-12-05 175.75 177.20 174.80 177.20 0.0M
2024-12-04 179.05 179.05 175.70 177.00 0.0M
2024-12-03 175.75 180.00 175.75 177.20 0.0M
2024-12-02 182.20 184.10 177.50 177.60 0.0M
2024-11-29 181.00 183.25 180.60 181.40 0.0M
2024-11-28 182.45 182.65 182.45 182.65 0.0M
2024-11-27 185.00 185.00 181.05 181.35 0.0M
2024-11-26 181.25 182.70 181.25 181.30 0.0M
2024-11-25 184.75 185.90 180.25 181.85 0.0M
2024-11-22 185.10 186.35 180.25 183.55 0.0M
2024-11-21 178.90 183.20 178.90 183.20 0.0M
2024-11-20 176.70 179.00 176.55 178.20 0.0M
2024-11-19 173.45 175.30 171.85 175.30 0.0M
2024-11-18 170.10 173.05 170.10 171.75 0.0M
2024-11-15 168.70 170.55 167.15 169.65 0.0M
2024-11-14 170.60 171.60 167.80 167.80 0.0M
2024-11-13 169.75 170.40 169.30 169.30 0.0M
2024-11-12 167.80 169.25 166.60 168.85 0.0M
2024-11-11 161.95 167.70 161.95 167.70 0.0M
2024-11-08 155.95 159.25 155.55 159.25 0.0M
2024-11-07 160.65 161.10 157.15 158.15 0.0M
2024-11-06 148.35 160.00 148.35 159.65 0.0M
2024-11-05 142.10 142.20 140.75 141.70 0.0M
2024-11-04 140.35 142.00 140.35 142.00 0.0M
2024-11-01 140.35 142.60 140.35 142.60 0.0M
2024-10-31 142.25 142.25 139.50 140.85 0.0M
2024-10-30 141.50 142.00 141.00 141.55 0.0M
2024-10-29 139.90 142.40 138.95 141.95 0.0M
2024-10-28 137.95 139.20 136.55 139.20 0.0M
2024-10-25 135.65 135.65 134.65 134.65 0.0M
2024-10-24 136.05 137.45 136.05 137.10 0.0M
2024-10-23 138.10 138.10 136.60 136.60 0.0M
2024-10-22 137.50 137.50 136.40 136.95 0.0M
2024-10-21 136.95 137.95 135.00 137.95 0.0M
2024-10-18 138.40 138.40 136.95 137.05 0.0M
2024-10-17 134.05 138.50 134.05 138.00 0.0M
2024-10-16 135.60 137.25 132.30 135.75 0.0M
2024-10-15 139.80 141.85 139.80 140.35 0.0M
2024-10-14 139.25 139.60 139.00 139.35 0.0M
2024-10-11 135.25 138.15 135.25 138.15 0.0M
2024-10-10 137.55 137.55 136.10 136.10 0.0M
2024-10-09 133.80 136.95 133.80 136.95 0.0M
2024-10-08 134.40 135.65 130.05 135.50 0.0M
2024-10-07 134.70 136.30 134.60 134.95 0.0M
2024-10-04 130.75 134.50 130.75 134.50 0.0M
2024-10-03 129.35 130.85 129.35 130.70 0.0M
2024-10-02 124.15 127.80 124.15 127.80 0.0M
2024-10-01 125.65 126.05 122.70 125.35 0.0M
2024-09-30 122.35 124.50 121.40 124.15 0.0M
2024-09-27 122.00 123.55 121.75 123.55 0.0M
2024-09-26 123.70 123.70 123.70 123.70 0.0M
2024-09-25 120.65 122.50 120.65 122.50 0.0M
2024-09-24 121.10 122.00 121.00 122.00 0.0M
2024-09-23 119.85 121.60 119.45 121.60 0.0M
2024-09-20 119.15 119.25 119.15 119.25 0.0M
2024-09-19 119.25 119.25 117.50 117.55 0.0M
2024-09-18 118.15 118.60 117.70 117.70 0.0M
2024-09-17 116.25 119.85 115.00 118.00 0.0M
2024-09-16 115.75 117.30 115.75 116.80 0.0M
2024-09-13 112.90 117.10 112.75 115.25 0.0M
2024-09-12 111.15 111.50 111.15 111.50 0.0M
2024-09-11 110.70 110.70 109.15 109.15 0.0M
2024-09-10 110.00 110.00 110.00 110.00 0.0M
2024-09-09 111.85 113.05 110.45 112.70 0.0M
2024-09-06 112.55 112.55 109.70 109.90 0.0M
2024-09-05 113.40 113.40 113.40 113.40 0.0M
2024-09-04 114.65 114.65 113.40 114.25 0.0M
2024-09-03 118.05 118.45 115.00 115.45 0.0M
2024-09-02 116.75 117.00 116.75 116.95 0.0M
2024-08-30 115.05 116.05 115.05 116.05 0.0M
2024-08-29 114.85 115.50 114.30 115.00 0.0M
2024-08-28 114.00 114.00 112.85 113.45 0.0M
2024-08-27 113.35 113.40 113.20 113.20 0.0M
2024-08-26 110.05 110.10 110.05 110.10 0.0M
2024-08-23 112.30 112.35 109.80 110.00 0.0M
2024-08-22 110.35 111.20 110.35 111.05 0.0M
2024-08-21 108.20 108.20 108.15 108.15 0.0M
2024-08-20 110.45 110.45 110.30 110.30 0.0M
2024-08-19 109.85 109.85 108.80 109.65 0.0M
2024-08-16 109.10 110.10 109.10 109.75 0.0M
2024-08-15 108.05 110.00 107.00 109.40 0.0M
2024-08-14 107.50 107.80 106.50 107.40 0.0M
2024-08-13 108.65 108.65 106.85 106.85 0.0M
2024-08-12 107.30 108.15 107.30 108.15 0.0M
2024-08-09 106.60 106.60 106.00 106.00 0.0M
2024-08-08 102.25 106.15 102.25 104.90 0.0M
2024-08-07 102.15 104.20 101.50 103.80 0.0M
2024-08-06 100.65 101.50 99.36 100.95 0.0M
2024-08-05 101.30 101.30 94.36 98.70 0.0M
2024-08-02 109.00 109.00 102.10 103.70 0.0M
2024-08-01 110.80 111.10 108.40 110.15 0.0M
2024-07-31 110.60 111.90 110.60 111.90 0.0M
2024-07-30 112.40 112.40 112.40 112.40 0.0M
2024-07-29 110.40 110.40 109.30 110.30 0.0M
2024-07-26 110.05 110.10 109.30 109.30 0.0M
2024-07-25 108.65 109.65 108.50 108.85 0.0M
2024-07-24 111.85 111.85 110.45 110.60 0.0M
2024-07-23 112.75 112.75 111.75 112.55 0.0M
2024-07-22 110.10 112.55 110.10 112.25 0.0M
2024-07-19 109.10 111.15 108.20 110.90 0.0M
2024-07-18 112.30 112.30 111.60 111.80 0.0M
2024-07-17 113.10 113.10 108.00 113.05 0.0M
2024-07-16 114.35 115.25 113.15 113.15 0.0M
2024-07-15 112.40 114.55 112.40 114.50 0.0M
2024-07-12 111.55 112.35 111.35 111.35 0.0M
2024-07-11 114.95 115.55 109.55 111.90 0.0M
2024-07-10 116.25 116.45 116.05 116.05 0.0M
2024-07-09 113.55 116.90 113.55 116.75 0.0M
2024-07-08 114.90 115.50 113.60 114.30 0.0M
2024-07-05 114.70 114.95 112.75 114.95 0.0M
2024-07-04 116.75 116.75 116.50 116.50 0.0M
2024-07-03 119.40 119.40 116.10 116.10 0.0M
2024-07-02 117.55 119.35 117.55 118.95 0.0M
2024-07-01 114.75 117.80 114.75 117.80 0.0M
2024-06-28 114.35 115.15 113.90 113.90 0.0M
2024-06-27 115.00 115.00 115.00 115.00 0.0M
2024-06-26 114.70 114.95 113.60 114.95 0.0M
2024-06-25 112.35 114.00 112.30 113.80 0.0M
2024-06-24 112.75 114.45 112.20 114.05 0.0M
2024-06-21 112.95 112.95 111.50 112.20 0.0M
2024-06-20 111.95 112.55 111.80 112.35 0.0M
2024-06-19 111.95 111.95 111.95 111.95 0.0M
2024-06-18 112.20 112.35 111.85 112.25 0.0M
2024-06-17 112.85 112.85 111.45 112.60 0.0M
2024-06-14 113.50 113.50 112.60 112.95 0.0M
2024-06-13 113.15 113.50 111.80 113.10 0.0M
2024-06-12 115.50 115.50 110.55 112.40 0.0M
2024-06-11 116.95 117.30 114.40 114.85 0.0M
2024-06-10 116.15 117.00 114.95 116.60 0.0M
2024-06-07 112.70 116.05 112.65 114.50 0.0M
2024-06-06 114.65 115.85 112.65 112.65 0.0M
2024-06-05 114.50 115.50 114.50 115.25 0.0M
2024-06-04 116.00 116.45 114.70 114.70 0.0M
2024-06-03 116.75 118.00 114.65 116.15 0.0M
2024-05-31 117.05 118.05 113.15 114.30 0.0M
2024-05-30 117.15 118.30 116.75 117.55 0.0M
2024-05-29 118.60 118.65 118.20 118.65 0.0M
2024-05-28 118.80 118.80 117.10 118.70 0.0M
2024-05-27 118.00 121.65 118.00 121.45 0.0M
2024-05-24 114.50 116.70 114.50 116.70 0.0M
2024-05-23 116.20 116.20 115.75 115.75 0.0M
2024-05-22 117.15 117.15 116.20 116.20 0.0M
2024-05-21 116.00 116.00 114.85 116.00 0.0M
2024-05-20 114.45 115.25 113.95 115.10 0.0M
2024-05-17 111.60 113.55 111.60 113.55 0.0M
2024-05-16 111.75 112.85 111.75 112.20 0.0M
2024-05-15 113.00 113.00 111.80 112.55 0.0M
2024-05-14 111.00 111.00 111.00 111.00 0.0M
2024-05-13 112.00 112.00 111.20 111.20 0.0M
2024-05-10 111.20 112.00 111.20 111.90 0.0M
2024-05-08 112.00 112.00 111.10 111.10 0.0M
2024-05-07 113.95 116.00 112.15 112.15 0.0M
2024-05-06 112.20 112.85 111.70 112.25 0.0M
2024-05-03 112.90 112.90 109.85 111.80 0.0M
2024-05-02 109.50 111.85 109.50 111.85 0.0M
2024-04-30 109.55 109.55 109.00 109.00 0.0M
2024-04-29 108.25 109.45 108.25 109.15 0.0M
2024-04-26 109.70 109.70 108.25 108.25 0.0M
2024-04-25 108.20 109.55 108.20 109.50 0.0M
2024-04-24 106.85 108.35 106.85 108.25 0.0M
2024-04-23 106.50 106.75 105.45 105.45 0.0M
2024-04-22 104.45 106.60 104.45 106.60 0.0M
2024-04-19 103.80 104.85 103.80 104.50 0.0M
2024-04-18 102.70 102.70 102.70 102.70 0.0M
2024-04-17 99.00 106.10 99.00 105.00 0.0M
2024-04-16 101.55 101.55 101.40 101.40 0.0M
2024-04-15 103.50 104.95 103.50 104.05 0.0M
2024-04-12 105.70 105.85 103.55 103.55 0.0M
2024-04-11 105.30 105.30 105.30 105.30 0.0M
2024-04-10 102.90 106.20 102.90 105.85 0.0M
2024-04-09 105.80 105.80 102.95 102.95 0.0M
2024-04-08 104.50 105.05 103.45 105.05 0.0M
2024-04-05 102.25 102.25 102.25 102.25 0.0M
2024-04-04 104.10 104.10 102.60 102.60 0.0M
2024-04-03 105.80 106.60 105.80 106.60 0.0M
2024-04-02 103.85 106.25 103.85 105.55 0.0M
2024-03-28 103.50 103.95 103.50 103.95 0.0M
2024-03-27 101.70 101.70 101.70 101.70 0.0M
2024-03-25 100.05 100.45 99.86 100.45 0.0M
2024-03-22 101.15 101.15 101.15 101.15 0.0M
2024-03-20 99.26 99.32 99.26 99.32 0.0M
2024-03-18 98.74 99.84 98.74 99.84 0.0M
2024-03-15 99.32 99.32 99.32 99.32 0.0M
2024-03-14 99.10 99.10 98.56 98.66 0.0M
2024-03-13 100.20 100.20 98.94 98.94 0.0M
2024-03-12 99.52 99.52 99.52 99.52 0.0M
2024-03-11 97.98 98.66 97.46 98.66 0.0M
2024-03-07 101.20 101.55 100.10 100.35 0.0M
2024-03-06 102.45 102.45 100.80 101.55 0.0M
2024-03-05 102.65 103.30 101.10 101.10 0.0M
2024-03-04 101.15 102.70 100.25 102.70 0.0M
2024-03-01 100.95 101.30 100.55 101.30 0.0M
2024-02-29 99.28 100.00 99.28 100.00 0.0M
2024-02-28 99.26 99.98 98.30 99.98 0.0M
2024-02-27 99.78 100.05 98.54 98.54 0.0M
2024-02-26 98.84 99.56 97.44 99.56 0.0M
2024-02-23 99.16 99.16 97.90 99.00 0.0M
2024-02-22 97.94 98.92 97.78 98.92 0.0M
2024-02-21 95.20 96.14 95.20 95.64 0.0M
2024-02-20 97.04 97.04 94.90 94.90 0.0M
2024-02-19 97.52 97.86 97.28 97.86 0.0M
2024-02-16 98.20 98.56 96.74 96.74 0.0M
2024-02-15 94.82 97.34 94.06 97.34 0.0M
2024-02-14 93.98 95.18 93.96 93.96 0.0M
2024-02-13 93.98 94.28 93.16 94.00 0.0M
2024-02-12 91.26 91.26 90.84 90.84 0.0M
2024-02-09 90.32 90.78 90.32 90.62 0.0M
2024-02-08 87.20 87.20 87.20 87.20 0.0M
2024-02-07 86.84 87.92 85.80 87.92 0.0M
2024-02-06 87.80 87.80 86.86 86.90 0.0M
2024-02-05 88.60 89.40 88.46 88.46 0.0M
2024-02-02 83.08 89.50 83.08 89.26 0.0M
2024-02-01 81.64 81.64 81.32 81.32 0.0M
2024-01-31 82.08 82.40 82.00 82.08 0.0M
2024-01-30 82.84 82.86 82.58 82.80 0.0M
2024-01-29 84.50 84.50 83.74 83.74 0.0M
2024-01-26 83.44 84.44 83.44 84.44 0.0M
2024-01-25 84.14 84.14 84.14 84.14 0.0M
2024-01-24 84.14 84.14 84.12 84.12 0.0M
2024-01-23 83.04 83.04 83.04 83.04 0.0M
2024-01-22 82.12 83.50 82.12 83.50 0.0M
2024-01-19 82.00 82.00 82.00 82.00 0.0M
2024-01-18 81.98 81.98 81.88 81.88 0.0M
2024-01-17 77.28 82.52 77.28 82.24 0.0M
2024-01-16 81.78 81.80 80.86 80.86 0.0M
2024-01-15 80.72 81.52 80.72 81.52 0.0M
2024-01-12 80.50 80.50 80.18 80.18 0.0M
2024-01-11 79.08 79.72 79.08 79.72 0.0M
2024-01-10 79.96 79.96 79.96 79.96 0.0M
2024-01-09 80.36 82.00 79.86 79.92 0.0M
2024-01-08 80.40 80.98 78.74 79.92 0.0M
2024-01-05 79.92 80.40 79.90 79.92 0.0M
2024-01-04 80.90 80.90 80.04 80.04 0.0M
2024-01-03 80.00 80.00 80.00 80.00 0.0M
2024-01-02 75.40 75.40 75.40 75.40 0.0M