普得集团

PHM
🏛️ 德国 →
112.40
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
2025-09-29 112.18 112.74 112.18 112.40 0.0M
2025-09-26 110.04 112.72 110.04 112.72 0.0M
2025-09-25 110.98 111.80 109.70 111.80 0.0M
2025-09-24 109.94 112.66 109.94 111.84 0.0M
2025-09-23 109.28 110.74 108.42 110.20 0.0M
2025-09-22 111.92 111.92 109.24 109.24 0.0M
2025-09-19 113.08 113.08 112.78 112.78 0.0M
2025-09-18 113.26 113.90 113.26 113.58 0.0M
2025-09-17 114.64 114.74 113.14 113.14 0.0M
2025-09-16 113.74 114.58 111.32 112.40 0.0M
2025-09-15 117.36 117.52 113.58 114.30 0.0M
2025-09-12 117.22 117.22 117.22 117.22 0.0M
2025-09-11 115.56 118.84 115.56 118.34 0.0M
2025-09-10 116.18 117.68 115.02 115.50 0.0M
2025-09-09 120.16 121.02 115.42 115.42 0.0M
2025-09-08 120.66 121.16 118.10 120.26 0.0M
2025-09-05 119.30 119.30 118.58 118.58 0.0M
2025-09-04 116.00 118.26 116.00 118.26 0.0M
2025-09-03 113.46 115.38 113.10 115.38 0.0M
2025-09-02 113.12 113.56 111.54 113.34 0.0M
2025-09-01 112.98 112.98 112.48 112.48 0.0M
2025-08-29 112.88 112.88 112.88 112.88 0.0M
2025-08-28 112.98 113.98 111.72 111.90 0.0M
2025-08-27 113.58 113.58 113.58 113.58 0.0M
2025-08-26 113.96 114.60 112.82 112.88 0.0M
2025-08-25 113.32 114.00 112.20 114.00 0.0M
2025-08-22 108.50 113.36 108.20 113.14 0.0M
2025-08-21 106.88 108.14 106.88 108.14 0.0M
2025-08-20 112.06 113.06 108.84 108.84 0.0M
2025-08-19 110.10 112.02 110.10 112.02 0.0M
2025-08-18 109.66 110.38 109.66 109.90 0.0M
2025-08-15 113.76 114.56 109.50 109.80 0.0M
2025-08-14 111.62 111.62 109.06 109.50 0.0M
2025-08-13 105.18 111.48 105.18 111.48 0.0M
2025-08-12 104.40 105.80 103.62 105.80 0.0M
2025-08-11 103.96 104.72 102.52 103.52 0.0M
2025-08-08 104.52 104.52 104.32 104.32 0.0M
2025-08-07 102.68 105.78 102.68 104.62 0.0M
2025-08-06 105.22 105.22 104.42 104.56 0.0M
2025-08-05 103.80 104.22 103.68 103.68 0.0M
2025-08-04 101.76 103.10 99.00 102.90 0.0M
2025-08-01 98.03 101.10 98.03 101.10 0.0M
2025-07-31 99.45 99.45 97.22 99.14 0.0M
2025-07-30 101.54 101.78 101.26 101.50 0.0M
2025-07-29 101.64 101.64 100.76 101.14 0.0M
2025-07-28 99.58 100.74 99.35 100.70 0.0M
2025-07-25 98.71 99.46 98.19 98.19 0.0M
2025-07-24 100.84 100.84 100.00 100.00 0.0M
2025-07-23 103.90 105.00 103.90 104.66 0.0M
2025-07-22 92.66 103.10 92.66 103.10 0.0M
2025-07-21 93.87 93.87 93.37 93.70 0.0M
2025-07-18 94.36 94.36 93.57 93.57 0.0M
2025-07-17 94.53 95.04 94.50 94.60 0.0M
2025-07-16 92.33 92.33 92.33 92.33 0.0M
2025-07-15 96.97 96.97 93.40 93.65 0.0M
2025-07-14 96.99 97.68 96.98 97.68 0.0M
2025-07-11 97.93 97.98 97.40 97.98 0.0M
2025-07-10 97.00 99.31 97.00 99.31 0.0M
2025-07-09 92.78 93.47 92.78 92.82 0.0M
2025-07-08 91.66 92.66 91.66 92.66 0.0M
2025-07-07 92.02 92.80 91.92 92.10 0.0M
2025-07-04 91.95 91.95 91.95 91.95 0.0M
2025-07-03 93.00 93.00 93.00 93.00 0.0M
2025-07-02 93.54 95.08 93.44 95.08 0.0M
2025-07-01 89.71 93.92 89.55 93.92 0.0M
2025-06-30 90.24 90.24 89.60 89.89 0.0M
2025-06-26 88.89 88.89 88.67 88.67 0.0M
2025-06-25 91.36 91.36 89.16 89.16 0.0M
2025-06-24 91.04 91.30 90.86 91.30 0.0M
2025-06-23 88.48 90.00 88.00 90.00 0.0M
2025-06-20 85.99 87.09 85.92 87.09 0.0M
2025-06-19 85.56 85.56 85.56 85.56 0.0M
2025-06-18 86.77 86.77 86.77 86.77 0.0M
2025-06-16 88.13 88.41 88.13 88.41 0.0M
2025-06-13 88.26 89.46 88.26 88.26 0.0M
2025-06-12 88.34 88.38 88.34 88.38 0.0M
2025-06-11 92.85 92.85 91.15 91.15 0.0M
2025-06-10 88.33 91.88 88.33 91.37 0.0M
2025-06-09 88.07 89.31 87.77 88.27 0.0M
2025-06-06 87.99 87.99 87.99 87.99 0.0M
2025-06-05 89.26 89.35 89.26 89.35 0.0M
2025-06-04 87.09 87.46 86.51 87.46 0.0M
2025-06-03 84.44 85.67 84.44 85.67 0.0M
2025-06-02 85.41 85.41 84.00 84.00 0.0M
2025-05-30 86.38 86.38 86.38 86.38 0.0M
2025-05-29 87.94 87.94 87.94 87.94 0.0M
2025-05-28 88.23 88.23 86.59 86.59 0.0M
2025-05-27 88.50 88.50 87.28 87.28 0.0M
2025-05-26 86.98 87.22 86.98 87.22 0.0M
2025-05-23 87.54 87.54 87.54 87.54 0.0M
2025-05-22 87.23 87.23 86.72 86.89 0.0M
2025-05-21 89.19 91.19 89.00 89.00 0.0M
2025-05-20 90.95 92.02 90.95 91.11 0.0M
2025-05-19 91.51 91.51 91.51 91.51 0.0M
2025-05-16 92.36 92.36 91.82 91.82 0.0M
2025-05-15 90.59 91.61 90.59 91.61 0.0M
2025-05-14 93.83 93.83 93.83 93.83 0.0M
2025-05-13 95.78 95.84 95.56 95.84 0.0M
2025-05-12 92.61 97.78 92.61 95.00 0.0M
2025-05-09 92.05 92.05 90.93 90.93 0.0M
2025-05-08 90.20 91.00 90.20 90.53 0.0M
2025-05-07 89.73 89.73 88.31 89.09 0.0M
2025-05-06 90.64 90.64 90.32 90.32 0.0M
2025-05-05 91.17 91.17 91.17 91.17 0.0M
2025-05-02 90.10 91.67 88.94 91.67 0.0M
2025-04-30 89.20 89.20 89.20 89.20 0.0M
2025-04-29 89.95 89.95 89.95 89.95 0.0M
2025-04-28 89.30 89.94 89.30 89.94 0.0M
2025-04-25 90.91 90.91 89.52 89.52 0.0M
2025-04-24 88.36 90.43 87.85 90.43 0.0M
2025-04-23 90.40 92.50 90.39 92.50 0.0M
2025-04-22 80.78 83.09 80.78 83.09 0.0M
2025-04-17 80.66 83.17 80.66 83.17 0.0M
2025-04-16 83.00 83.00 83.00 83.00 0.0M
2025-04-15 84.71 85.00 83.55 83.72 0.0M
2025-04-14 83.81 84.41 83.08 83.08 0.0M
2025-04-11 80.67 80.67 79.80 79.80 0.0M
2025-04-10 88.34 88.34 82.86 82.86 0.0M
2025-04-09 82.99 89.65 80.37 88.22 0.0M
2025-04-08 89.97 90.55 83.99 83.99 0.0M
2025-04-07 86.00 89.95 85.50 89.69 0.0M
2025-04-04 87.71 93.63 84.61 92.94 0.0M
2025-04-03 92.04 92.04 87.54 88.63 0.0M
2025-04-02 95.00 95.00 93.77 94.89 0.0M
2025-04-01 95.21 95.41 94.05 94.72 0.0M
2025-03-31 93.39 94.50 93.30 94.50 0.0M
2025-03-28 96.99 96.99 94.58 94.58 0.0M
2025-03-27 97.44 97.92 97.44 97.92 0.0M
2025-03-26 97.60 97.60 97.60 97.60 0.0M
2025-03-25 96.91 98.20 96.00 98.20 0.0M
2025-03-24 95.92 97.23 95.48 97.18 0.0M
2025-03-20 97.34 98.93 96.83 98.93 0.0M
2025-03-19 96.00 96.00 96.00 96.00 0.0M
2025-03-18 95.09 95.34 94.29 94.59 0.0M
2025-03-17 94.38 95.39 94.38 95.34 0.0M
2025-03-14 93.10 94.19 92.91 94.19 0.0M
2025-03-13 94.44 94.44 93.53 93.53 0.0M
2025-03-12 96.81 96.81 95.51 95.56 0.0M
2025-03-11 99.22 99.22 95.89 96.50 0.0M
2025-03-10 99.39 102.06 99.02 99.27 0.0M
2025-03-07 100.50 100.50 99.29 99.58 0.0M
2025-03-06 97.44 100.40 97.44 100.40 0.0M
2025-03-05 97.16 98.63 96.37 98.56 0.0M
2025-03-04 97.44 98.06 95.94 97.91 0.0M
2025-03-03 99.49 99.49 98.20 98.33 0.0M
2025-02-28 98.97 99.83 98.97 99.83 0.0M
2025-02-27 99.67 100.26 99.00 99.00 0.0M
2025-02-26 101.92 103.00 98.93 98.93 0.0M
2025-02-25 96.88 101.08 96.07 101.08 0.0M
2025-02-24 98.42 99.30 97.19 97.69 0.0M
2025-02-21 100.56 101.20 98.00 98.07 0.0M
2025-02-20 100.66 100.66 99.54 100.48 0.0M
2025-02-19 100.72 100.72 98.01 100.28 0.0M
2025-02-18 103.18 103.18 100.08 100.20 0.0M
2025-02-17 102.20 103.16 102.20 102.54 0.0M
2025-02-14 101.84 103.24 101.84 103.24 0.0M
2025-02-13 101.96 102.80 101.44 101.98 0.0M
2025-02-12 103.80 103.80 99.93 101.54 0.0M
2025-02-11 102.20 103.82 101.60 103.26 0.0M
2025-02-10 103.08 103.52 103.02 103.52 0.0M
2025-02-07 106.14 106.14 102.04 102.04 0.0M
2025-02-06 107.84 108.60 106.10 106.10 0.0M
2025-02-05 105.42 106.24 105.42 106.18 0.0M
2025-02-04 105.20 106.48 104.48 106.38 0.0M
2025-02-03 108.40 109.40 106.38 106.40 0.0M
2025-01-31 114.74 115.18 112.62 112.62 0.0M
2025-01-30 115.28 115.28 109.38 114.94 0.0M
2025-01-29 109.86 111.66 108.22 108.46 0.0M
2025-01-28 113.62 114.36 113.28 114.10 0.0M
2025-01-27 108.78 112.40 107.96 112.10 0.0M
2025-01-24 110.70 110.70 109.92 110.64 0.0M
2025-01-23 111.98 112.84 111.86 111.92 0.0M
2025-01-22 111.70 111.70 111.10 111.70 0.0M
2025-01-21 114.24 115.40 112.30 112.30 0.0M
2025-01-20 113.92 114.72 113.32 114.72 0.0M
2025-01-17 113.48 114.88 113.48 114.88 0.0M
2025-01-16 113.28 113.68 111.94 112.38 0.0M
2025-01-15 109.78 112.98 109.66 112.98 0.0M
2025-01-14 108.06 109.08 107.86 109.00 0.0M
2025-01-13 104.76 106.30 104.36 105.34 0.0M
2025-01-10 107.96 110.00 105.58 105.58 0.0M
2025-01-09 107.38 107.56 107.20 107.48 0.0M
2025-01-08 104.04 107.50 104.04 107.50 0.0M
2025-01-07 103.98 105.48 103.96 103.96 0.0M
2025-01-06 106.32 107.00 104.38 104.38 0.0M
2025-01-03 104.16 107.42 103.60 106.88 0.0M
2025-01-02 105.12 107.26 104.28 104.78 0.0M