霍尼韦尔国际公司

HON
🏛️ 德国 →
178.30
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
2021-12-30 183.95 184.35 182.95 182.95 0.0M
2021-12-29 183.90 183.90 182.45 182.90 0.0M
2021-12-28 182.10 183.55 182.10 183.45 0.0M
2021-12-27 181.45 182.05 181.45 182.05 0.0M
2021-12-23 178.90 182.25 177.65 181.55 0.0M
2021-12-22 179.20 179.25 176.80 178.00 0.0M
2021-12-21 178.55 179.60 178.25 179.60 0.0M
2021-12-20 179.60 180.20 176.20 176.20 0.0M
2021-12-17 185.25 185.70 183.10 183.10 0.0M
2021-12-16 186.80 186.80 184.35 185.10 0.0M
2021-12-15 182.50 185.70 182.50 185.70 0.0M
2021-12-14 185.45 185.45 183.30 183.45 0.0M
2021-12-13 187.15 187.15 185.25 186.15 0.0M
2021-12-10 181.70 184.35 181.25 184.35 0.0M
2021-12-09 179.90 182.10 179.90 182.10 0.0M
2021-12-08 184.40 184.40 179.65 180.70 0.0M
2021-12-07 183.00 185.85 182.95 185.30 0.0M
2021-12-06 181.05 184.25 180.40 183.25 0.0M
2021-12-03 180.35 180.95 179.10 179.10 0.0M
2021-12-02 178.55 181.55 176.65 180.90 0.0M
2021-12-01 179.60 181.85 179.00 179.35 0.0M
2021-11-30 182.45 182.45 178.80 180.90 0.0M
2021-11-29 185.25 186.40 184.75 184.75 0.0M
2021-11-26 188.00 188.00 180.05 183.70 0.0M
2021-11-25 189.85 189.85 188.60 189.20 0.0M
2021-11-24 192.65 192.65 189.75 190.95 0.0M
2021-11-23 194.65 194.65 191.45 191.70 0.0M
2021-11-22 193.85 196.35 193.85 194.60 0.0M
2021-11-19 194.35 195.10 192.40 193.95 0.0M
2021-11-18 195.25 195.55 193.80 194.10 0.0M
2021-11-17 195.20 196.60 194.70 194.80 0.0M
2021-11-16 194.95 196.60 194.95 195.50 0.0M
2021-11-15 194.70 195.80 193.00 194.90 0.0M
2021-11-12 193.85 194.40 191.95 193.70 0.0M
2021-11-11 196.15 197.60 192.45 192.45 0.0M
2021-11-10 195.25 197.40 195.25 196.65 0.0M
2021-11-09 195.00 196.25 194.05 196.25 0.0M
2021-11-08 196.10 196.40 193.85 193.85 0.0M
2021-11-05 192.80 196.00 192.10 195.85 0.0M
2021-11-04 192.90 194.60 192.20 193.00 0.0M
2021-11-03 191.70 191.70 190.25 191.60 0.0M
2021-11-02 188.90 190.85 188.90 190.75 0.0M
2021-11-01 190.15 190.20 188.40 189.25 0.0M
2021-10-29 187.85 188.90 187.80 188.60 0.0M
2021-10-28 186.85 186.85 183.70 185.65 0.0M
2021-10-27 187.65 188.30 186.00 186.25 0.0M
2021-10-26 187.20 190.00 186.50 189.35 0.0M
2021-10-25 185.75 187.65 185.75 187.65 0.0M
2021-10-22 195.05 195.05 185.00 187.25 0.0M
2021-10-21 191.00 191.85 190.20 191.80 0.0M
2021-10-20 191.35 191.60 190.70 191.60 0.0M
2021-10-19 189.10 190.10 189.05 189.85 0.0M
2021-10-18 190.20 190.50 189.80 190.50 0.0M
2021-10-15 189.65 189.90 188.40 189.40 0.0M
2021-10-14 187.25 188.10 186.20 188.10 0.0M
2021-10-13 185.45 186.05 185.45 186.05 0.0M
2021-10-12 185.50 186.60 185.50 186.45 0.0M
2021-10-11 187.40 188.10 187.10 188.10 0.0M
2021-10-08 189.65 190.20 188.35 188.35 0.0M
2021-10-07 191.00 192.00 188.50 189.15 0.0M
2021-10-06 184.55 185.80 184.55 185.65 0.0M
2021-10-05 185.85 186.70 185.65 186.25 0.0M
2021-10-04 186.00 186.00 183.65 183.95 0.0M
2021-10-01 183.25 186.60 182.55 186.60 0.0M
2021-09-30 186.00 186.80 183.75 183.75 0.0M
2021-09-29 184.85 186.10 184.60 185.50 0.0M
2021-09-28 186.10 186.10 184.35 184.80 0.0M
2021-09-27 187.10 187.10 186.45 186.85 0.0M
2021-09-24 186.15 187.90 185.60 187.90 0.0M
2021-09-23 186.65 187.50 185.50 187.25 0.0M
2021-09-22 184.35 185.25 184.35 184.70 0.0M
2021-09-21 185.80 186.50 182.95 183.80 0.0M
2021-09-20 185.80 185.80 183.10 183.10 0.0M
2021-09-17 186.00 187.35 185.60 186.60 0.0M
2021-09-16 187.35 188.05 186.00 186.00 0.0M
2021-09-15 187.15 188.15 186.30 187.35 0.0M
2021-09-14 189.95 190.00 186.25 186.85 0.0M
2021-09-13 189.65 190.80 188.85 189.10 0.0M
2021-09-10 189.05 190.50 188.30 190.50 0.0M
2021-09-09 188.45 190.00 188.45 188.45 0.0M
2021-09-08 188.20 189.50 187.20 189.50 0.0M
2021-09-07 192.85 192.85 188.45 188.45 0.0M
2021-09-06 191.80 193.00 191.80 193.00 0.0M
2021-09-03 195.35 195.35 191.80 191.80 0.0M
2021-09-02 193.45 194.65 193.45 194.65 0.0M
2021-09-01 197.90 198.30 194.15 194.15 0.0M
2021-08-31 196.25 196.30 195.60 196.30 0.0M
2021-08-30 195.90 197.15 195.90 196.85 0.0M
2021-08-27 197.40 198.00 196.50 196.50 0.0M
2021-08-26 195.20 196.70 195.20 195.60 0.0M
2021-08-25 196.80 197.05 195.40 197.00 0.0M
2021-08-24 195.70 196.35 195.70 196.00 0.0M
2021-08-23 195.65 196.40 194.45 195.70 0.0M
2021-08-20 195.05 195.70 193.50 195.70 0.0M
2021-08-19 194.05 195.70 193.10 194.05 0.0M
2021-08-18 198.15 198.15 195.00 195.00 0.0M
2021-08-17 198.45 198.50 197.00 197.00 0.0M
2021-08-16 196.40 196.80 195.50 195.90 0.0M
2021-08-13 198.35 198.35 196.60 197.10 0.0M
2021-08-12 199.25 199.25 196.75 197.45 0.0M
2021-08-11 198.35 199.70 197.00 199.45 0.0M
2021-08-10 193.80 197.55 193.80 197.55 0.0M
2021-08-09 194.00 194.85 193.95 194.20 0.0M
2021-08-06 194.10 196.30 194.10 195.10 0.0M
2021-08-05 193.35 195.05 193.35 194.20 0.0M
2021-08-04 196.50 196.75 194.65 195.90 0.0M
2021-08-03 197.00 197.05 195.70 195.70 0.0M
2021-08-02 196.90 199.15 196.00 196.00 0.0M
2021-07-30 196.35 196.90 194.70 196.55 0.0M
2021-07-29 195.40 196.35 194.30 196.35 0.0M
2021-07-28 195.25 196.00 194.00 194.90 0.0M
2021-07-27 193.55 196.05 192.75 194.20 0.0M
2021-07-26 194.45 194.85 190.85 194.85 0.0M
2021-07-23 198.10 198.10 192.30 193.10 0.0M
2021-07-22 196.10 198.10 196.10 198.10 0.0M
2021-07-21 195.60 196.45 193.95 196.45 0.0M
2021-07-20 188.35 194.40 187.85 194.40 0.0M
2021-07-19 194.90 195.00 186.40 186.85 0.0M
2021-07-16 197.85 198.50 194.25 194.25 0.0M
2021-07-15 192.75 197.40 191.10 197.35 0.0M
2021-07-14 189.35 193.00 189.35 192.15 0.0M
2021-07-13 189.95 190.20 189.10 189.90 0.0M
2021-07-12 187.90 190.00 187.90 189.45 0.0M
2021-07-09 185.85 188.00 185.10 188.00 0.0M
2021-07-08 187.05 187.05 183.45 185.20 0.0M
2021-07-07 185.45 186.30 184.45 186.15 0.0M
2021-07-06 185.45 186.40 183.00 184.65 0.0M
2021-07-05 187.35 187.35 185.95 186.65 0.0M
2021-07-02 187.00 187.15 185.75 186.80 0.0M
2021-07-01 186.25 186.65 184.85 186.65 0.0M
2021-06-30 181.00 185.35 180.35 185.35 0.0M
2021-06-29 182.50 183.10 182.30 182.30 0.0M
2021-06-28 184.10 185.00 181.90 181.90 0.0M
2021-06-25 182.00 184.25 182.00 183.90 0.0M
2021-06-24 181.00 182.65 180.35 182.65 0.0M
2021-06-23 180.15 180.75 179.65 180.75 0.0M
2021-06-22 182.40 182.40 180.60 181.45 0.0M
2021-06-21 178.85 182.05 177.85 182.05 0.0M
2021-06-18 181.30 182.00 179.10 179.10 0.0M
2021-06-17 181.95 183.80 181.65 182.30 0.0M
2021-06-16 182.55 184.85 181.75 182.90 0.0M
2021-06-15 184.95 184.95 182.65 184.55 0.0M
2021-06-14 186.85 186.85 183.80 184.45 0.0M
2021-06-11 186.55 187.60 186.00 186.25 0.0M
2021-06-10 186.80 189.05 186.00 186.45 0.0M
2021-06-09 189.55 189.55 186.75 187.50 0.0M
2021-06-08 187.80 189.05 186.15 188.90 0.0M
2021-06-07 189.70 189.80 187.10 187.10 0.0M
2021-06-04 188.35 189.40 188.05 188.05 0.0M
2021-06-03 188.45 189.25 187.50 188.70 0.0M
2021-06-02 191.40 191.90 189.50 189.50 0.0M
2021-06-01 188.50 190.90 188.50 190.90 0.0M
2021-05-31 188.75 188.75 188.25 188.25 0.0M
2021-05-28 189.80 191.20 189.25 189.75 0.0M
2021-05-27 184.10 188.90 184.10 188.90 0.0M
2021-05-26 182.95 184.05 182.95 183.40 0.0M
2021-05-25 183.35 184.40 182.70 183.25 0.0M
2021-05-24 183.00 183.15 183.00 183.15 0.0M
2021-05-21 181.55 183.55 181.55 183.55 0.0M
2021-05-20 180.95 181.75 179.90 181.30 0.0M
2021-05-19 181.50 181.50 178.70 178.70 0.0M
2021-05-18 186.55 186.55 182.10 182.10 0.0M
2021-05-17 187.20 187.25 185.65 186.60 0.0M
2021-05-14 186.50 187.85 185.25 187.85 0.0M
2021-05-13 180.75 185.20 179.50 185.20 0.0M
2021-05-12 187.95 188.90 182.65 182.65 0.0M
2021-05-11 188.65 190.00 184.95 186.65 0.0M
2021-05-10 188.15 191.10 188.15 191.10 0.0M
2021-05-07 190.05 190.75 187.30 187.80 0.0M
2021-05-06 188.00 188.75 187.00 188.70 0.0M
2021-05-05 188.70 189.45 188.00 189.45 0.0M
2021-05-04 184.50 187.00 183.95 187.00 0.0M
2021-05-03 186.85 187.30 185.50 185.50 0.0M
2021-04-30 185.10 185.10 183.70 184.60 0.0M
2021-04-29 183.80 185.75 183.50 184.20 0.0M
2021-04-28 185.25 185.80 184.00 184.00 0.0M
2021-04-27 185.15 185.15 183.75 184.50 0.0M
2021-04-26 186.80 187.95 183.40 183.40 0.0M
2021-04-23 191.35 191.35 184.00 186.00 0.0M
2021-04-22 192.25 192.25 190.65 190.85 0.0M
2021-04-21 189.45 191.05 188.40 190.65 0.0M
2021-04-20 192.20 192.20 187.70 188.00 0.0M
2021-04-19 194.10 194.10 191.55 192.20 0.0M
2021-04-16 191.10 195.00 191.05 193.85 0.0M
2021-04-15 191.25 193.40 191.25 191.85 0.0M
2021-04-14 194.00 194.00 191.30 192.05 0.0M
2021-04-13 193.95 194.30 191.00 192.00 0.0M
2021-04-12 192.50 193.50 190.60 191.80 0.0M
2021-04-09 185.60 189.55 185.60 189.30 0.0M
2021-04-08 184.80 184.95 182.45 184.10 0.0M
2021-04-07 185.15 185.15 183.00 183.35 0.0M
2021-04-06 186.35 186.50 184.00 185.50 0.0M
2021-04-01 185.55 185.70 183.40 183.75 0.0M
2021-03-31 185.96 186.18 184.98 185.74 0.0M
2021-03-30 187.18 187.30 185.54 186.44 0.0M
2021-03-29 186.60 187.40 183.14 186.00 0.0M
2021-03-26 183.14 186.06 181.64 186.06 0.0M
2021-03-25 180.74 181.72 177.00 181.72 0.0M
2021-03-24 176.56 181.70 176.54 180.20 0.0M
2021-03-23 177.96 178.28 176.26 176.26 0.0M
2021-03-22 179.28 179.28 176.52 178.10 0.0M
2021-03-19 182.22 182.22 179.30 179.40 0.0M
2021-03-18 178.98 183.80 177.68 181.22 0.0M
2021-03-17 178.34 179.68 177.94 177.94 0.0M
2021-03-16 180.38 181.02 177.56 177.56 0.0M
2021-03-15 181.50 181.50 178.80 181.40 0.0M
2021-03-12 177.22 180.00 177.22 179.06 0.0M
2021-03-11 178.16 179.14 177.22 178.74 0.0M
2021-03-10 175.28 176.06 174.72 176.06 0.0M
2021-03-09 175.02 175.04 174.36 175.04 0.0M
2021-03-08 174.30 178.54 172.72 175.72 0.0M
2021-03-05 169.32 172.00 168.00 172.00 0.0M
2021-03-04 171.04 171.98 167.98 169.28 0.0M
2021-03-03 172.88 173.58 172.56 172.56 0.0M
2021-03-02 170.48 171.84 170.48 171.40 0.0M
2021-03-01 169.28 171.00 169.10 171.00 0.0M
2021-02-26 167.80 169.88 167.28 167.28 0.0M
2021-02-25 173.56 173.56 168.32 168.32 0.0M
2021-02-24 168.82 174.46 168.16 173.98 0.0M
2021-02-23 167.32 168.14 166.46 167.98 0.0M
2021-02-22 167.16 167.88 166.32 167.38 0.0M
2021-02-19 170.00 170.00 168.42 168.66 0.0M
2021-02-18 166.42 169.00 165.08 169.00 0.0M
2021-02-17 168.12 169.18 166.52 167.56 0.0M
2021-02-16 168.02 169.64 166.80 167.54 0.0M
2021-02-15 168.60 168.66 167.20 168.66 0.0M
2021-02-12 165.90 167.84 165.66 167.84 0.0M
2021-02-11 166.52 168.14 166.44 167.46 0.0M
2021-02-10 166.36 168.20 166.00 166.00 0.0M
2021-02-09 169.40 169.40 166.32 166.66 0.0M
2021-02-08 168.60 169.84 168.60 169.08 0.0M
2021-02-05 168.28 169.14 167.12 168.70 0.0M
2021-02-04 165.64 167.78 165.64 167.78 0.0M
2021-02-03 166.04 168.36 165.36 165.46 0.0M
2021-02-02 163.36 166.36 163.34 166.36 0.0M
2021-02-01 162.64 163.24 161.60 162.68 0.0M
2021-01-29 167.00 167.00 161.28 161.86 0.0M
2021-01-28 163.54 168.84 162.64 168.82 0.0M
2021-01-27 165.46 165.46 163.00 164.06 0.0M
2021-01-26 166.60 167.80 165.68 166.98 0.0M
2021-01-25 166.04 167.28 165.28 165.64 0.0M
2021-01-22 168.68 168.68 165.82 166.50 0.0M
2021-01-21 172.34 172.34 168.58 168.58 0.0M
2021-01-20 171.14 172.10 171.14 171.90 0.0M
2021-01-19 170.78 171.36 169.30 171.36 0.0M
2021-01-18 171.18 171.24 170.36 171.16 0.0M
2021-01-15 171.00 172.00 170.16 171.14 0.0M
2021-01-14 170.32 172.58 169.64 171.38 0.0M
2021-01-13 171.16 171.56 169.98 171.04 0.0M
2021-01-12 170.94 172.44 169.26 171.48 0.0M
2021-01-11 170.68 172.24 170.68 171.20 0.0M
2021-01-08 174.86 174.86 171.96 171.96 0.0M
2021-01-07 173.00 174.30 172.76 173.22 0.0M
2021-01-06 169.62 174.40 169.10 171.58 0.0M
2021-01-05 168.32 169.66 167.84 169.44 0.0M
2021-01-04 174.30 174.56 168.84 170.08 0.0M