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
2024-12-30 220.55 220.55 218.30 218.80 0.0M
2024-12-27 223.60 223.60 220.00 220.40 0.0M
2024-12-23 218.35 222.00 217.10 217.60 0.0M
2024-12-20 216.65 221.25 216.35 219.50 0.0M
2024-12-19 219.10 220.75 216.10 219.30 0.0M
2024-12-18 223.15 224.60 218.85 218.85 0.0M
2024-12-17 225.40 228.85 221.55 221.55 0.0M
2024-12-16 217.95 226.30 216.95 224.90 0.0M
2024-12-13 218.25 218.70 215.20 217.75 0.0M
2024-12-12 216.35 219.05 216.15 217.75 0.0M
2024-12-11 218.95 222.90 215.60 217.15 0.0M
2024-12-10 213.40 217.70 213.35 217.15 0.0M
2024-12-09 215.60 215.60 213.15 213.75 0.0M
2024-12-06 212.75 215.30 212.30 213.50 0.0M
2024-12-05 217.10 219.35 213.55 213.75 0.0M
2024-12-04 215.30 218.30 214.55 218.30 0.0M
2024-12-03 215.90 216.65 213.35 215.00 0.0M
2024-12-02 220.00 223.00 219.45 219.45 0.0M
2024-11-29 216.80 220.35 216.80 219.85 0.0M
2024-11-28 217.15 219.55 217.15 219.55 0.0M
2024-11-27 218.60 220.40 217.60 218.20 0.0M
2024-11-26 220.95 221.40 217.20 220.30 0.0M
2024-11-25 218.75 221.60 217.85 220.40 0.0M
2024-11-22 216.70 221.30 215.95 220.65 0.0M
2024-11-21 214.05 217.45 214.05 216.05 0.0M
2024-11-20 217.80 218.10 213.85 213.85 0.0M
2024-11-19 215.30 217.40 213.60 215.05 0.0M
2024-11-18 216.30 219.20 215.75 216.80 0.0M
2024-11-15 215.20 219.20 215.20 217.90 0.0M
2024-11-14 221.85 223.50 218.50 219.60 0.0M
2024-11-13 220.05 224.00 219.65 221.90 0.0M
2024-11-12 211.95 232.20 210.55 221.45 0.0M
2024-11-11 205.05 210.85 204.70 210.30 0.0M
2024-11-08 202.95 205.05 201.00 205.05 0.0M
2024-11-07 202.45 203.55 199.48 202.15 0.0M
2024-11-06 198.88 202.80 196.50 200.55 0.0M
2024-11-05 191.98 193.68 189.76 191.82 0.0M
2024-11-04 192.94 192.94 189.56 190.62 0.0M
2024-11-01 187.72 192.80 187.72 192.04 0.0M
2024-10-31 188.76 189.20 186.92 189.20 0.0M
2024-10-30 191.50 193.00 187.54 188.22 0.0M
2024-10-29 189.84 192.42 189.84 191.62 0.0M
2024-10-28 194.34 194.34 189.82 191.44 0.0M
2024-10-25 192.02 194.56 191.62 191.98 0.0M
2024-10-24 204.15 204.45 193.00 193.42 0.0M
2024-10-23 206.25 207.35 203.85 203.85 0.0M
2024-10-22 203.35 206.00 202.90 206.00 0.0M
2024-10-21 203.85 205.95 203.10 204.75 0.0M
2024-10-18 203.40 204.00 201.05 204.00 0.0M
2024-10-17 200.85 202.90 200.85 201.75 0.0M
2024-10-16 198.44 200.80 198.44 200.35 0.0M
2024-10-15 200.95 201.25 199.00 201.25 0.0M
2024-10-14 198.82 199.14 197.48 199.02 0.0M
2024-10-11 195.98 197.40 194.22 196.10 0.0M
2024-10-10 194.10 195.00 192.04 195.00 0.0M
2024-10-09 189.02 195.56 189.02 195.56 0.0M
2024-10-08 184.04 190.00 183.88 188.56 0.0M
2024-10-07 184.74 186.80 184.08 185.52 0.0M
2024-10-04 183.08 185.64 183.08 185.64 0.0M
2024-10-03 183.06 184.98 183.06 183.34 0.0M
2024-10-02 186.50 187.08 184.74 184.96 0.0M
2024-10-01 186.34 187.54 185.46 186.14 0.0M
2024-09-30 186.74 186.78 184.30 185.40 0.0M
2024-09-27 185.80 189.04 185.24 187.16 0.0M
2024-09-26 186.94 186.96 184.96 185.34 0.0M
2024-09-25 182.48 185.10 182.48 184.28 0.0M
2024-09-24 182.48 184.78 182.48 183.54 0.0M
2024-09-23 183.72 183.82 182.60 183.20 0.0M
2024-09-20 183.28 183.46 181.48 181.48 0.0M
2024-09-19 181.28 183.62 181.28 183.00 0.0M
2024-09-18 183.02 183.28 182.88 182.88 0.0M
2024-09-17 183.26 184.94 183.24 183.48 0.0M
2024-09-16 184.90 185.52 183.02 185.28 0.0M
2024-09-13 185.86 185.86 184.00 184.00 0.0M
2024-09-12 187.34 188.26 183.22 183.22 0.0M
2024-09-11 180.84 185.58 179.72 185.58 0.0M
2024-09-10 182.80 182.80 180.36 181.00 0.0M
2024-09-09 180.36 182.76 178.58 182.76 0.0M
2024-09-06 182.64 183.14 178.76 178.88 0.0M
2024-09-05 186.70 186.70 181.64 182.72 0.0M
2024-09-04 183.82 187.42 183.82 186.00 0.0M
2024-09-03 185.88 187.90 185.88 186.58 0.0M
2024-09-02 187.98 187.98 186.20 187.84 0.0M
2024-08-30 186.68 188.94 186.68 188.38 0.0M
2024-08-29 186.16 187.62 184.32 187.54 0.0M
2024-08-28 184.98 186.08 183.34 184.00 0.0M
2024-08-27 183.40 184.60 180.90 184.60 0.0M
2024-08-26 180.12 183.42 179.92 182.50 0.0M
2024-08-23 181.06 181.86 179.80 181.36 0.0M
2024-08-22 181.38 181.38 179.56 179.70 0.0M
2024-08-21 179.22 180.52 179.22 180.42 0.0M
2024-08-20 178.52 180.42 178.20 178.82 0.0M
2024-08-19 178.80 181.30 178.68 179.42 0.0M
2024-08-16 180.00 181.50 179.30 180.50 0.0M
2024-08-15 180.76 182.98 178.58 181.38 0.0M
2024-08-14 178.20 179.32 177.20 179.32 0.0M
2024-08-13 180.66 180.66 178.72 179.50 0.0M
2024-08-12 182.38 182.42 180.58 181.22 0.0M
2024-08-09 182.14 184.42 181.22 182.14 0.0M
2024-08-08 179.42 183.60 179.42 182.68 0.0M
2024-08-07 184.04 186.50 181.80 182.02 0.0M
2024-08-06 184.98 184.98 181.56 181.68 0.0M
2024-08-05 182.58 185.82 178.52 182.36 0.0M
2024-08-02 189.32 191.66 184.82 185.60 0.0M
2024-08-01 190.60 191.24 186.74 189.40 0.0M
2024-07-31 188.58 191.10 186.52 189.80 0.0M
2024-07-30 187.30 188.08 185.02 186.94 0.0M
2024-07-29 186.56 193.00 184.62 184.98 0.0M
2024-07-26 187.98 188.46 182.58 188.46 0.0M
2024-07-25 198.06 201.75 184.24 186.80 0.0M
2024-07-24 200.90 200.90 197.66 197.70 0.0M
2024-07-23 200.00 201.40 198.06 201.10 0.0M
2024-07-22 198.20 198.78 196.30 198.76 0.0M
2024-07-19 200.25 202.20 197.96 197.96 0.0M
2024-07-18 200.75 202.20 199.50 199.56 0.0M
2024-07-17 199.56 201.95 198.34 201.15 0.0M
2024-07-16 198.86 201.10 198.86 199.96 0.0M
2024-07-15 198.98 198.98 195.80 197.92 0.0M
2024-07-12 196.68 199.00 196.66 199.00 0.0M
2024-07-11 198.90 198.90 197.30 197.30 0.0M
2024-07-10 195.62 198.04 191.92 197.74 0.0M
2024-07-09 196.66 196.66 194.54 194.54 0.0M
2024-07-08 195.76 196.92 194.60 195.16 0.0M
2024-07-05 196.28 196.98 195.22 195.46 0.0M
2024-07-04 197.78 197.78 194.42 194.44 0.0M
2024-07-03 197.62 198.54 196.52 196.52 0.0M
2024-07-02 195.92 198.04 195.20 197.66 0.0M
2024-07-01 197.88 200.35 196.40 196.50 0.0M
2024-06-28 201.00 201.40 197.72 198.02 0.0M
2024-06-27 200.00 200.90 197.92 200.45 0.0M
2024-06-26 199.80 201.05 197.96 200.05 0.0M
2024-06-25 200.55 202.40 199.38 199.88 0.0M
2024-06-24 201.90 203.00 198.82 202.55 0.0M
2024-06-21 200.80 201.30 199.18 201.00 0.0M
2024-06-20 197.48 200.85 196.72 200.40 0.0M
2024-06-19 197.06 197.26 195.20 196.70 0.0M
2024-06-18 198.62 198.76 195.60 198.52 0.0M
2024-06-17 194.98 197.40 193.30 197.38 0.0M
2024-06-14 194.98 194.98 192.88 194.18 0.0M
2024-06-13 192.98 194.10 191.66 194.10 0.0M
2024-06-12 196.18 196.18 192.44 192.44 0.0M
2024-06-11 194.52 196.90 193.98 194.42 0.0M
2024-06-10 195.14 196.16 193.42 195.34 0.0M
2024-06-07 190.72 195.00 190.72 194.50 0.0M
2024-06-06 193.14 193.14 190.88 191.72 0.0M
2024-06-05 190.50 192.00 189.88 192.00 0.0M
2024-06-04 184.48 190.70 184.48 190.70 0.0M
2024-06-03 187.38 188.86 185.28 185.32 0.0M
2024-05-31 184.64 186.24 183.94 185.26 0.0M
2024-05-30 180.58 184.64 180.46 184.64 0.0M
2024-05-29 183.98 183.98 181.58 182.68 0.0M
2024-05-28 185.06 185.06 182.86 183.60 0.0M
2024-05-27 184.98 185.56 183.52 185.00 0.0M
2024-05-24 183.36 185.26 183.36 184.74 0.0M
2024-05-23 187.86 188.02 184.24 184.36 0.0M
2024-05-22 188.32 189.68 187.00 187.32 0.0M
2024-05-21 189.08 189.24 187.18 187.44 0.0M
2024-05-20 188.52 188.52 188.00 188.00 0.0M
2024-05-17 191.08 191.08 189.00 190.14 0.0M
2024-05-16 186.76 190.48 186.76 190.48 0.0M
2024-05-15 188.66 188.66 186.42 187.70 0.0M
2024-05-14 190.04 190.04 187.68 187.84 0.0M
2024-05-13 188.58 191.04 188.56 189.60 0.0M
2024-05-10 186.16 187.34 184.64 186.92 0.0M
2024-05-09 183.32 185.00 183.30 184.86 0.0M
2024-05-08 182.32 183.56 181.54 183.24 0.0M
2024-05-07 180.22 182.96 180.22 182.96 0.0M
2024-05-06 181.50 182.84 180.84 180.84 0.0M
2024-05-03 180.58 182.00 178.88 182.00 0.0M
2024-05-02 182.88 184.02 180.62 180.62 0.0M
2024-04-30 181.84 182.02 179.48 180.12 0.0M
2024-04-29 181.90 181.90 179.32 180.02 0.0M
2024-04-26 179.24 180.14 178.38 180.14 0.0M
2024-04-25 182.72 185.88 179.14 179.78 0.0M
2024-04-24 184.32 184.60 181.92 182.54 0.0M
2024-04-23 182.84 185.22 182.56 182.70 0.0M
2024-04-22 184.08 184.16 181.60 183.90 0.0M
2024-04-19 179.64 181.70 177.96 181.70 0.0M
2024-04-18 177.76 179.72 177.76 179.46 0.0M
2024-04-17 180.18 180.86 178.80 179.00 0.0M
2024-04-16 181.58 182.52 179.24 180.12 0.0M
2024-04-15 184.74 185.84 181.94 182.64 0.0M
2024-04-12 184.76 185.52 183.30 184.44 0.0M
2024-04-11 183.10 183.54 180.86 183.54 0.0M
2024-04-10 182.08 183.32 181.00 181.60 0.0M
2024-04-09 183.00 183.00 181.08 182.10 0.0M
2024-04-08 180.86 183.30 180.86 182.80 0.0M
2024-04-05 182.30 183.22 180.62 181.98 0.0M
2024-04-04 182.02 184.44 181.52 181.52 0.0M
2024-04-03 186.50 186.78 182.82 182.82 0.0M
2024-04-02 189.04 189.08 186.00 186.16 0.0M
2024-03-28 188.44 191.24 188.44 190.92 0.0M
2024-03-27 185.40 189.00 185.18 188.68 0.0M
2024-03-26 182.30 185.46 182.28 185.32 0.0M
2024-03-25 184.50 186.56 183.86 183.98 0.0M
2024-03-22 187.04 187.28 185.00 185.84 0.0M
2024-03-21 183.22 186.66 183.22 186.20 0.0M
2024-03-20 183.74 184.34 182.62 183.98 0.0M
2024-03-19 181.92 182.16 180.48 181.72 0.0M
2024-03-18 181.04 182.18 180.98 181.86 0.0M
2024-03-15 182.04 182.04 179.78 181.56 0.0M
2024-03-14 181.58 183.74 178.96 181.12 0.0M
2024-03-13 181.16 183.44 181.16 182.76 0.0M
2024-03-12 182.26 184.84 182.26 182.30 0.0M
2024-03-11 184.02 185.00 182.30 183.28 0.0M
2024-03-08 185.98 186.38 184.00 184.90 0.0M
2024-03-07 184.44 186.36 182.72 185.24 0.0M
2024-03-06 182.24 185.64 181.56 185.26 0.0M
2024-03-05 182.40 183.20 181.64 182.16 0.0M
2024-03-04 183.70 183.70 181.64 183.52 0.0M
2024-03-01 185.04 185.04 181.52 183.20 0.0M
2024-02-29 179.66 182.56 179.66 181.62 0.0M
2024-02-28 182.00 184.00 181.82 182.62 0.0M
2024-02-27 182.96 184.72 181.64 182.64 0.0M
2024-02-26 185.62 185.62 183.30 183.30 0.0M
2024-02-23 184.34 187.40 184.26 186.46 0.0M
2024-02-22 183.02 185.32 182.42 185.32 0.0M
2024-02-21 183.60 184.88 183.50 184.20 0.0M
2024-02-20 181.50 183.98 181.40 183.70 0.0M
2024-02-19 183.96 184.16 181.62 183.84 0.0M
2024-02-16 184.62 185.72 182.84 182.84 0.0M
2024-02-15 182.88 183.80 180.74 183.70 0.0M
2024-02-14 182.36 182.92 181.06 181.42 0.0M
2024-02-13 182.24 183.82 180.48 180.60 0.0M
2024-02-12 179.80 183.20 179.18 182.88 0.0M
2024-02-09 180.26 180.86 178.84 179.02 0.0M
2024-02-08 179.24 181.88 178.56 179.40 0.0M
2024-02-07 179.16 181.54 179.16 180.16 0.0M
2024-02-06 180.32 182.66 178.54 180.34 0.0M
2024-02-05 182.16 182.48 180.12 180.34 0.0M
2024-02-02 181.90 183.84 179.50 181.54 0.0M
2024-02-01 186.66 188.72 175.92 180.82 0.0M
2024-01-31 191.48 191.48 186.86 186.86 0.0M
2024-01-30 186.34 190.00 185.94 190.00 0.0M
2024-01-29 186.80 187.28 185.20 187.28 0.0M
2024-01-26 186.06 187.76 184.36 186.12 0.0M
2024-01-25 184.98 184.98 182.98 183.00 0.0M
2024-01-24 185.96 187.40 183.84 183.96 0.0M
2024-01-23 183.24 187.10 179.68 187.10 0.0M
2024-01-22 185.22 187.00 183.34 184.72 0.0M
2024-01-19 185.00 185.22 182.86 184.02 0.0M
2024-01-18 182.76 183.76 181.52 183.76 0.0M
2024-01-17 180.44 182.26 180.44 181.68 0.0M
2024-01-16 182.70 185.08 181.52 182.50 0.0M
2024-01-15 184.42 184.44 181.72 181.72 0.0M
2024-01-12 184.50 184.50 182.96 183.32 0.0M
2024-01-11 185.78 185.78 182.74 183.50 0.0M
2024-01-10 184.58 184.64 183.52 184.04 0.0M
2024-01-09 182.66 184.46 182.66 184.46 0.0M
2024-01-08 185.58 186.08 183.86 183.86 0.0M
2024-01-05 186.58 186.96 184.84 185.40 0.0M
2024-01-04 186.34 187.92 185.64 187.92 0.0M
2024-01-03 191.74 191.74 187.80 187.80 0.0M
2024-01-02 189.24 192.00 188.98 191.46 0.0M