沛齐公司

PAYX
🏛️ 德国 →
107.38
最后更新: 2025-09-30
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
2021-12-30 120.82 122.28 120.82 121.46 0.0M
2021-12-29 121.20 121.70 120.30 120.74 0.0M
2021-12-28 120.80 120.80 120.80 120.80 0.0M
2021-12-27 118.98 119.66 117.90 119.58 0.0M
2021-12-23 118.40 120.76 118.40 118.92 0.0M
2021-12-22 111.94 119.56 111.94 117.04 0.0M
2021-12-21 110.00 112.36 110.00 112.36 0.0M
2021-12-20 108.28 108.28 108.02 108.02 0.0M
2021-12-17 109.42 109.64 109.42 109.64 0.0M
2021-12-16 112.00 112.00 110.52 111.68 0.0M
2021-12-15 109.14 110.00 109.12 110.00 0.0M
2021-12-14 110.00 110.00 107.88 107.88 0.0M
2021-12-13 111.00 111.06 109.48 110.54 0.0M
2021-12-10 108.44 109.48 108.44 109.48 0.0M
2021-12-09 108.96 108.96 108.16 108.50 0.0M
2021-12-08 108.76 109.64 108.26 108.26 0.0M
2021-12-07 109.50 110.28 109.14 109.82 0.0M
2021-12-06 107.30 108.34 106.36 108.30 0.0M
2021-12-03 105.66 105.66 105.66 105.66 0.0M
2021-12-02 104.56 104.56 104.56 104.56 0.0M
2021-12-01 105.86 107.10 104.50 104.50 0.0M
2021-11-30 107.92 108.20 104.60 104.60 0.0M
2021-11-29 109.46 110.28 109.46 110.28 0.0M
2021-11-26 111.18 111.18 108.12 108.12 0.0M
2021-11-25 112.18 113.26 111.48 113.26 0.0M
2021-11-24 111.66 111.84 111.66 111.84 0.0M
2021-11-23 111.04 111.04 110.70 110.76 0.0M
2021-11-22 111.78 111.78 109.50 109.92 0.0M
2021-11-19 110.82 111.64 110.78 111.44 0.0M
2021-11-18 110.42 111.36 110.08 110.08 0.0M
2021-11-17 111.14 111.14 109.62 110.06 0.0M
2021-11-16 110.18 110.66 109.86 110.66 0.0M
2021-11-15 109.52 109.66 108.50 108.50 0.0M
2021-11-12 108.20 108.20 108.20 108.20 0.0M
2021-11-11 106.76 107.82 106.76 107.82 0.0M
2021-11-10 106.60 106.60 106.60 106.60 0.0M
2021-11-09 105.54 105.96 105.00 105.72 0.0M
2021-11-08 108.36 109.54 106.00 106.00 0.0M
2021-11-05 107.14 108.96 107.14 108.86 0.0M
2021-11-04 106.76 107.44 106.76 107.44 0.0M
2021-11-03 106.00 107.14 105.38 105.96 0.0M
2021-11-02 105.92 106.96 105.92 106.96 0.0M
2021-11-01 107.08 107.14 104.82 105.08 0.0M
2021-10-29 106.20 106.70 106.00 106.70 0.0M
2021-10-28 105.16 105.96 105.16 105.54 0.0M
2021-10-27 107.22 107.22 105.94 106.10 0.0M
2021-10-26 106.60 106.60 106.26 106.38 0.0M
2021-10-25 105.80 108.00 105.80 106.36 0.0M
2021-10-22 105.00 107.00 105.00 106.30 0.0M
2021-10-21 103.86 105.22 103.86 105.10 0.0M
2021-10-20 105.42 105.42 104.54 104.58 0.0M
2021-10-19 102.68 104.44 102.68 104.44 0.0M
2021-10-18 102.06 103.28 101.90 101.90 0.0M
2021-10-15 103.14 103.22 102.58 102.58 0.0M
2021-10-14 100.98 102.48 100.98 102.48 0.0M
2021-10-13 101.00 102.66 100.44 101.38 0.0M
2021-10-12 102.38 102.38 102.14 102.14 0.0M
2021-10-11 101.64 102.18 101.64 101.64 0.0M
2021-10-08 103.22 103.22 102.32 102.50 0.0M
2021-10-07 101.86 103.86 101.86 102.84 0.0M
2021-10-06 99.85 101.90 99.72 101.90 0.0M
2021-10-05 98.56 101.04 98.11 101.04 0.0M
2021-10-04 99.49 99.49 98.18 98.69 0.0M
2021-10-01 97.00 99.50 97.00 99.50 0.0M
2021-09-30 93.20 98.34 93.00 98.34 0.0M
2021-09-29 91.90 93.08 91.90 93.08 0.0M
2021-09-28 92.14 92.14 91.74 91.74 0.0M
2021-09-27 94.63 95.50 93.42 93.42 0.0M
2021-09-24 93.66 93.88 93.55 93.88 0.0M
2021-09-23 93.34 94.32 93.34 94.32 0.0M
2021-09-22 93.00 93.28 92.88 93.28 0.0M
2021-09-21 93.07 93.07 92.00 92.00 0.0M
2021-09-20 92.10 92.46 92.10 92.46 0.0M
2021-09-17 92.62 92.63 92.62 92.63 0.0M
2021-09-16 92.40 93.83 92.40 93.43 0.0M
2021-09-15 92.49 93.52 92.34 93.15 0.0M
2021-09-14 93.38 93.38 93.38 93.38 0.0M
2021-09-13 93.12 93.12 92.36 92.36 0.0M
2021-09-10 94.52 94.52 93.34 94.31 0.0M
2021-09-09 94.14 94.14 94.14 94.14 0.0M
2021-09-08 94.47 94.61 93.60 94.61 0.0M
2021-09-07 96.17 96.17 93.80 93.80 0.0M
2021-09-06 95.03 95.61 94.15 95.15 0.0M
2021-09-03 95.18 95.18 95.18 95.18 0.0M
2021-09-02 95.34 95.77 95.34 95.77 0.0M
2021-09-01 97.88 97.88 95.32 95.32 0.0M
2021-08-31 96.56 96.79 96.54 96.79 0.0M
2021-08-30 97.47 97.47 96.43 97.11 0.0M
2021-08-27 97.31 97.31 96.70 97.12 0.0M
2021-08-26 96.55 97.66 96.44 96.62 0.0M
2021-08-25 97.78 97.78 97.78 97.78 0.0M
2021-08-24 97.27 97.67 97.13 97.34 0.0M
2021-08-23 98.00 98.81 97.00 98.81 0.0M
2021-08-20 97.66 98.65 97.66 98.65 0.0M
2021-08-19 97.03 98.29 95.98 98.29 0.0M
2021-08-18 100.32 100.32 97.81 97.81 0.0M
2021-08-17 99.18 100.72 99.18 99.89 0.0M
2021-08-16 99.68 99.91 99.09 99.76 0.0M
2021-08-13 99.95 99.95 98.53 99.01 0.0M
2021-08-12 98.93 99.45 98.93 99.45 0.0M
2021-08-11 99.46 100.34 99.01 99.66 0.0M
2021-08-10 98.64 99.00 97.46 98.97 0.0M
2021-08-09 98.47 98.50 97.50 97.82 0.0M
2021-08-06 97.73 97.73 97.73 97.73 0.0M
2021-08-05 97.21 97.24 96.05 97.24 0.0M
2021-08-04 97.23 97.23 96.50 96.63 0.0M
2021-08-03 95.19 96.75 95.00 96.75 0.0M
2021-08-02 96.65 96.82 95.73 95.73 0.0M
2021-07-30 95.20 95.94 94.81 95.94 0.0M
2021-07-29 95.64 95.70 95.64 95.70 0.0M
2021-07-28 96.19 96.19 96.19 96.19 0.0M
2021-07-27 95.00 95.55 94.51 95.53 0.0M
2021-07-26 95.00 95.63 95.00 95.63 0.0M
2021-07-23 94.98 95.05 94.98 95.05 0.0M
2021-07-22 93.91 94.25 93.78 93.78 0.0M
2021-07-21 93.53 94.00 93.41 94.00 0.0M
2021-07-20 93.78 94.47 93.77 94.47 0.0M
2021-07-19 94.77 94.79 92.21 92.70 0.0M
2021-07-16 95.40 95.40 95.00 95.00 0.0M
2021-07-15 95.07 95.10 95.05 95.10 0.0M
2021-07-14 94.51 94.51 94.51 94.51 0.0M
2021-07-13 95.03 95.09 94.56 94.85 0.0M
2021-07-12 94.63 94.63 93.64 93.76 0.0M
2021-07-09 93.82 94.00 92.78 94.00 0.0M
2021-07-08 92.27 93.87 90.85 93.67 0.0M
2021-07-07 92.54 93.29 92.11 93.29 0.0M
2021-07-06 91.06 91.06 91.05 91.05 0.0M
2021-07-05 91.63 91.63 91.63 91.63 0.0M
2021-07-02 91.84 91.84 91.84 91.84 0.0M
2021-07-01 91.38 91.61 90.49 91.61 0.0M
2021-06-29 89.90 90.58 89.22 90.21 0.0M
2021-06-28 89.02 90.04 87.95 90.04 0.0M
2021-06-25 87.00 88.45 86.51 88.45 0.0M
2021-06-24 87.11 87.11 87.11 87.11 0.0M
2021-06-23 86.95 86.95 85.91 86.42 0.0M
2021-06-22 87.66 87.77 86.54 86.57 0.0M
2021-06-21 86.56 87.15 86.48 86.73 0.0M
2021-06-18 87.94 87.94 86.74 86.74 0.0M
2021-06-17 85.97 87.69 85.97 87.69 0.0M
2021-06-16 85.26 86.34 85.26 86.24 0.0M
2021-06-15 86.70 86.73 86.70 86.73 0.0M
2021-06-14 87.34 87.75 86.74 86.74 0.0M
2021-06-11 85.78 86.80 85.78 86.80 0.0M
2021-06-10 84.56 85.90 84.56 85.90 0.0M
2021-06-09 84.21 85.30 84.21 85.28 0.0M
2021-06-08 83.57 83.96 83.50 83.96 0.0M
2021-06-07 83.99 84.40 83.71 83.79 0.0M
2021-06-04 84.63 84.63 84.63 84.63 0.0M
2021-06-03 82.94 83.51 82.93 83.51 0.0M
2021-06-02 82.46 82.46 82.46 82.46 0.0M
2021-06-01 83.41 83.41 82.30 82.30 0.0M
2021-05-28 82.96 82.96 82.94 82.94 0.0M
2021-05-26 82.29 82.29 82.29 82.29 0.0M
2021-05-25 83.00 83.00 83.00 83.00 0.0M
2021-05-24 83.25 83.52 83.25 83.52 0.0M
2021-05-21 83.25 83.25 83.09 83.09 0.0M
2021-05-20 80.62 82.57 80.62 82.57 0.0M
2021-05-19 80.06 80.06 79.71 79.71 0.0M
2021-05-17 81.86 82.34 80.84 80.84 0.0M
2021-05-14 80.90 82.48 80.90 82.48 0.0M
2021-05-13 78.83 80.25 78.83 80.25 0.0M
2021-05-12 80.93 80.93 79.99 79.99 0.0M
2021-05-11 82.53 82.53 80.15 81.55 0.0M
2021-05-10 83.83 83.83 83.00 83.00 0.0M
2021-05-06 83.23 83.98 82.80 83.98 0.0M
2021-05-05 84.62 84.62 83.20 83.20 0.0M
2021-05-04 82.02 82.84 82.02 82.35 0.0M
2021-05-03 81.93 82.00 81.59 82.00 0.0M
2021-04-29 80.45 80.45 80.45 80.45 0.0M
2021-04-28 81.03 81.08 81.03 81.08 0.0M
2021-04-27 81.05 81.74 80.60 81.74 0.0M
2021-04-26 81.99 82.17 81.99 82.17 0.0M
2021-04-23 81.47 81.47 81.17 81.40 0.0M
2021-04-22 81.15 81.15 81.15 81.15 0.0M
2021-04-21 81.48 81.79 81.38 81.79 0.0M
2021-04-20 79.54 80.54 79.54 80.54 0.0M
2021-04-19 81.74 81.74 80.06 80.06 0.0M
2021-04-16 80.53 80.53 80.53 80.53 0.0M
2021-04-15 81.51 81.52 80.26 80.26 0.0M
2021-04-14 80.82 81.07 80.82 81.07 0.0M
2021-04-13 80.18 80.47 79.96 80.41 0.0M
2021-04-12 81.35 81.35 80.28 80.28 0.0M
2021-04-09 81.37 81.46 80.49 80.58 0.0M
2021-04-08 79.70 80.56 79.69 80.56 0.0M
2021-04-07 79.94 80.75 79.39 80.51 0.0M
2021-04-06 85.78 85.78 79.23 80.24 0.0M
2021-04-01 84.07 84.12 83.20 83.20 0.0M
2021-03-30 86.12 86.12 84.56 84.56 0.0M
2021-03-29 84.66 85.92 84.45 84.46 0.0M
2021-03-26 83.92 85.91 83.92 85.91 0.0M
2021-03-25 83.13 83.13 82.03 82.98 0.0M
2021-03-24 82.95 82.95 82.95 82.95 0.0M
2021-03-23 81.52 81.52 81.52 81.52 0.0M
2021-03-22 80.42 80.42 80.42 80.42 0.0M
2021-03-19 81.65 81.65 80.66 80.66 0.0M
2021-03-18 81.55 82.34 81.50 82.29 0.0M
2021-03-17 81.72 82.28 81.72 82.28 0.0M
2021-03-16 81.87 82.40 81.87 82.40 0.0M
2021-03-15 80.29 82.41 79.60 82.41 0.0M
2021-03-12 80.17 80.17 78.64 79.51 0.0M
2021-03-11 79.52 80.30 78.99 80.00 0.0M
2021-03-10 79.43 79.80 79.43 79.43 0.0M
2021-03-09 79.31 80.18 78.26 79.71 0.0M
2021-03-08 77.60 79.53 76.56 78.66 0.0M
2021-03-05 74.21 75.83 74.19 75.83 0.0M
2021-03-04 75.01 75.33 74.00 74.64 0.0M
2021-03-03 77.27 77.27 74.85 74.90 0.0M
2021-03-02 77.11 77.41 76.44 76.52 0.0M
2021-03-01 76.87 77.61 75.97 77.61 0.0M
2021-02-26 74.87 75.78 74.78 75.78 0.0M
2021-02-25 76.23 76.82 75.27 75.27 0.0M
2021-02-24 76.20 77.10 76.20 77.10 0.0M
2021-02-23 73.91 74.89 73.39 74.89 0.0M
2021-02-22 73.72 74.87 73.72 74.64 0.0M
2021-02-19 74.90 75.24 74.64 74.64 0.0M
2021-02-18 74.25 76.02 72.43 75.84 0.0M
2021-02-17 74.00 74.30 73.19 74.10 0.0M
2021-02-16 73.92 74.09 73.01 73.01 0.0M
2021-02-15 73.64 74.10 73.29 74.00 0.0M
2021-02-12 74.00 74.00 74.00 74.00 0.0M
2021-02-11 74.65 74.66 74.65 74.66 0.0M
2021-02-10 74.82 74.82 74.61 74.78 0.0M
2021-02-09 75.28 75.28 75.22 75.27 0.0M
2021-02-08 76.03 76.03 75.79 75.79 0.0M
2021-02-05 76.21 76.21 76.21 76.21 0.0M
2021-02-04 74.71 74.78 74.71 74.78 0.0M
2021-02-03 74.62 74.90 74.17 74.90 0.0M
2021-02-02 74.27 75.27 74.27 75.27 0.0M
2021-02-01 71.94 73.62 71.94 73.62 0.0M
2021-01-29 71.96 72.56 71.13 71.83 0.0M
2021-01-28 71.42 73.95 70.89 73.95 0.0M
2021-01-27 71.27 72.20 70.88 72.20 0.0M
2021-01-26 71.98 72.97 71.53 71.69 0.0M
2021-01-25 71.38 71.64 70.75 71.51 0.0M
2021-01-22 71.92 71.92 71.51 71.59 0.0M
2021-01-21 73.48 73.48 71.90 71.90 0.0M
2021-01-20 72.57 73.85 72.57 73.85 0.0M
2021-01-19 72.88 73.10 72.88 72.94 0.0M
2021-01-18 72.87 72.87 72.87 72.87 0.0M
2021-01-15 71.99 72.71 71.99 72.35 0.0M
2021-01-14 74.19 74.19 72.82 72.82 0.0M
2021-01-13 74.03 74.87 73.44 74.08 0.0M
2021-01-12 75.25 75.25 73.79 74.24 0.0M
2021-01-11 75.47 75.54 74.84 74.93 0.0M
2021-01-08 74.74 75.51 74.68 75.26 0.0M
2021-01-07 74.18 74.73 73.91 74.21 0.0M
2021-01-06 72.80 74.60 71.54 74.60 0.0M
2021-01-05 73.50 73.50 72.92 73.05 0.0M
2021-01-04 75.76 76.49 73.42 73.53 0.0M