起司工坊

CAKE
🏛️ 德国 →
46.72
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 45.80 46.00 45.80 46.00 0.0M
2024-12-27 46.80 46.80 46.00 46.20 0.0M
2024-12-23 46.80 46.80 45.40 45.40 0.0M
2024-12-20 46.80 46.80 46.40 46.40 0.0M
2024-12-19 46.40 48.00 46.40 46.60 0.0M
2024-12-18 48.20 48.20 45.80 45.80 0.0M
2024-12-17 48.60 49.00 47.60 48.20 0.0M
2024-12-16 47.80 48.80 47.00 48.80 0.0M
2024-12-13 48.00 48.00 47.20 47.20 0.0M
2024-12-12 47.80 48.60 47.60 47.80 0.0M
2024-12-11 48.60 49.00 47.80 47.80 0.0M
2024-12-10 46.00 48.60 46.00 48.40 0.0M
2024-12-09 47.40 47.60 46.20 46.40 0.0M
2024-12-06 47.60 48.60 47.60 47.60 0.0M
2024-12-05 49.20 49.20 47.20 47.80 0.0M
2024-12-04 48.20 48.80 47.80 48.80 0.0M
2024-12-03 47.40 48.00 47.00 47.80 0.0M
2024-12-02 48.20 48.20 46.80 47.00 0.0M
2024-11-29 47.40 48.20 47.20 48.00 0.0M
2024-11-28 47.40 47.40 47.40 47.40 0.0M
2024-11-27 46.80 47.40 46.40 47.20 0.0M
2024-11-26 46.20 46.60 46.20 46.40 0.0M
2024-11-25 45.40 47.40 44.60 46.40 0.0M
2024-11-22 44.60 44.80 44.20 44.20 0.0M
2024-11-21 44.20 44.60 44.20 44.20 0.0M
2024-11-20 44.60 44.60 43.80 44.00 0.0M
2024-11-19 44.40 44.40 44.00 44.00 0.0M
2024-11-18 45.60 46.00 43.80 44.20 0.0M
2024-11-15 45.40 46.40 45.20 45.60 0.0M
2024-11-14 46.20 46.60 46.20 46.20 0.0M
2024-11-13 46.00 46.80 45.80 45.80 0.0M
2024-11-12 44.20 45.20 44.00 44.80 0.0M
2024-11-11 43.60 44.60 43.60 44.20 0.0M
2024-11-08 44.00 45.00 43.40 43.40 0.0M
2024-11-07 46.00 47.40 44.20 44.20 0.0M
2024-11-06 45.00 46.60 45.00 46.20 0.0M
2024-11-05 42.00 42.80 42.00 42.80 0.0M
2024-11-04 42.00 42.20 41.60 41.60 0.0M
2024-11-01 42.80 42.80 42.60 42.60 0.0M
2024-10-31 42.60 43.20 42.20 43.00 0.0M
2024-10-30 41.40 44.80 41.40 43.60 0.0M
2024-10-29 39.80 40.20 39.80 40.20 0.0M
2024-10-25 38.20 39.20 38.20 39.20 0.0M
2024-10-24 38.20 38.20 38.00 38.00 0.0M
2024-10-23 39.00 39.20 38.40 38.40 0.0M
2024-10-22 40.80 40.80 38.80 39.20 0.0M
2024-10-21 39.80 39.80 39.40 39.40 0.0M
2024-10-18 39.80 39.80 39.80 39.80 0.0M
2024-10-17 38.40 39.00 38.40 39.00 0.0M
2024-10-16 38.20 38.20 38.20 38.20 0.0M
2024-10-15 35.80 37.60 35.80 37.40 0.0M
2024-10-14 35.60 35.80 35.60 35.80 0.0M
2024-10-10 36.00 36.00 35.20 35.40 0.0M
2024-10-09 36.20 36.20 36.20 36.20 0.0M
2024-10-08 36.80 36.80 36.40 36.40 0.0M
2024-10-07 38.80 38.80 37.00 37.00 0.0M
2024-10-04 36.60 38.60 36.60 38.60 0.0M
2024-10-03 37.20 37.20 37.20 37.20 0.0M
2024-10-02 36.80 37.80 36.80 37.60 0.0M
2024-10-01 36.60 37.20 36.60 37.20 0.0M
2024-09-30 36.40 36.40 36.20 36.40 0.0M
2024-09-27 36.00 36.00 35.80 35.80 0.0M
2024-09-26 36.20 36.20 36.20 36.20 0.0M
2024-09-24 35.40 35.80 35.40 35.80 0.0M
2024-09-23 34.80 35.40 34.80 35.40 0.0M
2024-09-20 35.20 35.20 34.80 34.80 0.0M
2024-09-19 34.60 34.80 34.60 34.60 0.0M
2024-09-18 34.60 34.60 34.20 34.20 0.0M
2024-09-17 33.80 34.60 33.80 34.40 0.0M
2024-09-16 34.00 34.00 33.60 33.60 0.0M
2024-09-13 33.20 33.40 33.20 33.40 0.0M
2024-09-12 33.20 33.20 33.20 33.20 0.0M
2024-09-11 32.40 33.00 32.40 33.00 0.0M
2024-09-10 32.60 32.60 32.20 32.60 0.0M
2024-09-09 34.20 34.20 33.60 33.60 0.0M
2024-09-06 34.40 34.40 33.80 33.80 0.0M
2024-09-05 35.20 35.20 35.00 35.00 0.0M
2024-09-04 35.00 35.20 35.00 35.20 0.0M
2024-09-03 35.60 36.00 35.20 35.20 0.0M
2024-09-02 35.60 35.80 35.60 35.80 0.0M
2024-08-29 35.80 35.80 35.80 35.80 0.0M
2024-08-28 36.00 36.00 35.80 35.80 0.0M
2024-08-27 35.60 35.60 35.60 35.60 0.0M
2024-08-23 35.60 36.20 35.60 36.20 0.0M
2024-08-22 34.80 35.20 34.60 34.60 0.0M
2024-08-20 34.80 34.80 34.80 34.80 0.0M
2024-08-19 34.40 34.40 34.40 34.40 0.0M
2024-08-15 32.60 32.60 32.60 32.60 0.0M
2024-08-14 33.00 33.00 33.00 33.00 0.0M
2024-08-12 32.60 32.60 32.60 32.60 0.0M
2024-08-08 31.20 33.00 31.20 33.00 0.0M
2024-08-07 32.20 32.20 32.20 32.20 0.0M
2024-08-06 32.60 32.60 32.60 32.60 0.0M
2024-08-05 30.80 31.20 30.80 31.00 0.0M
2024-08-02 33.80 33.80 31.80 31.80 0.0M
2024-08-01 35.00 35.00 33.60 34.80 0.0M
2024-07-29 34.60 34.60 34.60 34.60 0.0M
2024-07-26 33.80 34.80 33.80 34.80 0.0M
2024-07-25 34.40 34.40 33.40 33.40 0.0M
2024-07-24 35.40 35.40 34.80 34.80 0.0M
2024-07-23 35.80 36.20 35.60 36.20 0.0M
2024-07-22 36.60 36.60 36.60 36.60 0.0M
2024-07-19 36.20 36.60 36.20 36.40 0.0M
2024-07-18 36.00 36.60 36.00 36.60 0.0M
2024-07-17 37.00 37.00 36.60 36.80 0.0M
2024-07-16 35.60 35.60 35.60 35.60 0.0M
2024-07-15 35.20 36.00 35.20 35.40 0.0M
2024-07-12 35.00 35.00 35.00 35.00 0.0M
2024-07-11 33.80 35.00 33.80 35.00 0.0M
2024-07-09 34.80 34.80 34.80 34.80 0.0M
2024-07-08 34.80 35.60 34.80 35.60 0.0M
2024-07-04 34.80 34.80 34.80 34.80 0.0M
2024-07-02 35.60 35.60 35.60 35.60 0.0M
2024-07-01 36.80 36.80 36.20 36.20 0.0M
2024-06-28 37.00 37.00 36.20 36.20 0.0M
2024-06-27 37.40 37.40 37.40 37.40 0.0M
2024-06-21 37.40 37.40 37.40 37.40 0.0M
2024-06-20 36.80 36.80 36.80 36.80 0.0M
2024-06-18 37.80 37.80 36.60 36.60 0.0M
2024-06-17 37.00 38.00 37.00 38.00 0.0M
2024-06-14 37.40 37.40 36.80 36.80 0.0M
2024-06-12 37.20 37.20 37.20 37.20 0.0M
2024-06-10 35.80 35.80 35.00 35.00 0.0M
2024-06-07 36.20 36.20 36.20 36.20 0.0M
2024-06-06 36.20 36.20 36.00 36.00 0.0M
2024-06-05 36.00 36.40 36.00 36.40 0.0M
2024-06-04 35.60 35.60 35.20 35.20 0.0M
2024-06-03 35.60 35.60 35.60 35.60 0.0M
2024-05-29 34.20 34.20 34.20 34.20 0.0M
2024-05-28 34.80 34.80 34.80 34.80 0.0M
2024-05-27 34.80 34.80 34.80 34.80 0.0M
2024-05-24 34.40 34.40 34.40 34.40 0.0M
2024-05-23 34.60 34.60 34.60 34.60 0.0M
2024-05-22 34.60 34.60 34.40 34.40 0.0M
2024-05-20 35.60 35.60 34.60 35.20 0.0M
2024-05-17 36.60 36.60 35.60 35.60 0.0M
2024-05-16 37.40 37.40 37.40 37.40 0.0M
2024-05-15 37.20 37.60 36.80 37.60 0.0M
2024-05-14 37.40 37.40 37.40 37.40 0.0M
2024-05-13 35.00 36.00 34.80 36.00 0.0M
2024-05-10 34.00 34.00 34.00 34.00 0.0M
2024-05-09 32.00 33.80 32.00 33.80 0.0M
2024-05-08 31.80 31.80 31.80 31.80 0.0M
2024-05-07 32.20 32.20 32.00 32.00 0.0M
2024-05-03 31.20 31.40 31.20 31.40 0.0M
2024-05-02 31.80 31.80 31.80 31.80 0.0M
2024-04-29 33.20 33.20 33.20 33.20 0.0M
2024-04-24 33.00 33.00 33.00 33.00 0.0M
2024-04-23 32.40 33.20 32.40 33.20 0.0M
2024-04-22 32.00 32.00 32.00 32.00 0.0M
2024-04-18 31.40 31.40 31.40 31.40 0.0M
2024-04-16 31.40 31.40 31.40 31.40 0.0M
2024-04-15 31.80 31.80 31.80 31.80 0.0M
2024-04-12 31.00 31.20 31.00 31.20 0.0M
2024-04-11 32.20 32.20 31.60 31.60 0.0M
2024-04-10 31.40 31.40 31.40 31.40 0.0M
2024-04-09 31.80 31.80 31.80 31.80 0.0M
2024-04-08 31.40 31.80 31.40 31.80 0.0M
2024-04-05 32.40 32.40 32.40 32.40 0.0M
2024-04-03 34.00 34.20 34.00 34.20 0.0M
2024-04-02 34.20 34.20 34.20 34.20 0.0M
2024-03-27 32.00 32.00 32.00 32.00 0.0M
2024-03-26 31.80 32.20 31.80 32.20 0.0M
2024-03-25 32.00 32.00 31.80 31.80 0.0M
2024-03-20 33.20 33.20 33.20 33.20 0.0M
2024-03-19 33.20 33.20 33.20 33.20 0.0M
2024-03-15 33.40 33.40 33.40 33.40 0.0M
2024-03-14 33.20 33.20 33.20 33.20 0.0M
2024-03-12 33.40 33.40 33.40 33.40 0.0M
2024-03-11 33.40 33.80 33.40 33.80 0.0M
2024-03-08 34.00 34.00 33.80 33.80 0.0M
2024-03-06 33.00 33.00 33.00 33.00 0.0M
2024-03-05 32.00 32.00 32.00 32.00 0.0M
2024-03-04 32.80 33.00 32.80 33.00 0.0M
2024-03-01 32.60 32.60 32.60 32.60 0.0M
2024-02-29 32.60 32.60 32.60 32.60 0.0M
2024-02-27 32.80 33.20 32.80 33.20 0.0M
2024-02-23 32.60 32.60 32.60 32.60 0.0M
2024-02-22 32.60 32.60 32.60 32.60 0.0M
2024-02-21 31.40 31.40 31.40 31.40 0.0M
2024-02-19 32.40 32.40 32.40 32.40 0.0M
2024-02-16 32.40 32.40 32.40 32.40 0.0M
2024-02-15 31.80 31.80 31.80 31.80 0.0M
2024-02-14 31.40 31.40 31.40 31.40 0.0M
2024-02-12 32.60 33.00 32.60 33.00 0.0M
2024-02-09 33.20 33.20 33.20 33.20 0.0M
2024-02-08 33.00 33.00 33.00 33.00 0.0M
2024-02-07 31.80 31.80 31.80 31.80 0.0M
2024-02-06 32.20 32.20 32.20 32.20 0.0M
2024-02-05 32.60 33.00 32.60 33.00 0.0M
2024-02-01 32.60 32.60 32.60 32.60 0.0M
2024-01-31 32.20 32.20 32.20 32.20 0.0M
2024-01-30 31.80 31.80 31.80 31.80 0.0M
2024-01-29 32.00 32.00 32.00 32.00 0.0M
2024-01-26 31.00 31.00 31.00 31.00 0.0M
2024-01-23 31.20 31.20 30.00 31.00 0.0M
2024-01-22 30.20 30.20 30.20 30.20 0.0M
2024-01-19 30.00 30.00 30.00 30.00 0.0M
2024-01-17 29.60 29.60 29.60 29.60 0.0M
2024-01-15 29.40 29.40 29.40 29.40 0.0M
2024-01-05 30.40 30.40 30.40 30.40 0.0M
2024-01-04 30.00 30.60 30.00 30.60 0.0M
2024-01-03 31.60 31.60 30.80 30.80 0.0M
2024-01-02 31.80 32.20 31.80 32.20 0.0M