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
2021-12-30 51.00 51.00 50.80 50.96 0.0M
2021-12-29 49.88 50.38 49.88 50.38 0.0M
2021-12-28 49.10 49.75 49.10 49.75 0.0M
2021-12-27 48.50 48.50 48.50 48.50 0.0M
2021-12-22 47.21 47.72 47.21 47.72 0.0M
2021-12-20 45.25 45.44 45.25 45.44 0.0M
2021-12-17 47.50 47.50 47.10 47.10 0.0M
2021-12-15 47.92 47.92 47.92 47.92 0.0M
2021-12-14 48.29 48.29 48.29 48.29 0.0M
2021-12-13 50.08 50.22 49.14 49.19 0.0M
2021-12-10 49.45 49.45 49.45 49.45 0.0M
2021-12-09 49.10 49.47 49.10 49.47 0.0M
2021-12-08 48.55 48.55 48.54 48.54 0.0M
2021-12-07 48.06 48.56 48.06 48.56 0.0M
2021-12-06 46.29 46.62 46.29 46.59 0.0M
2021-12-03 46.62 46.62 45.75 45.75 0.0M
2021-12-02 44.66 46.31 44.58 46.31 0.0M
2021-11-30 44.73 45.54 44.30 44.30 0.0M
2021-11-29 46.34 46.34 45.65 46.20 0.0M
2021-11-26 45.49 45.49 45.37 45.37 0.0M
2021-11-24 47.03 47.03 46.89 46.89 0.0M
2021-11-23 46.62 46.70 46.62 46.70 0.0M
2021-11-22 46.66 46.66 46.62 46.62 0.0M
2021-11-19 45.95 47.25 45.49 46.60 0.0M
2021-11-18 46.23 46.23 45.85 45.85 0.0M
2021-11-17 45.51 45.96 45.51 45.96 0.0M
2021-11-16 45.14 45.57 45.14 45.57 0.0M
2021-11-15 45.14 45.14 44.73 45.04 0.0M
2021-11-12 44.42 44.42 44.38 44.38 0.0M
2021-11-11 44.34 44.34 44.32 44.32 0.0M
2021-11-10 44.77 44.77 44.77 44.77 0.0M
2021-11-09 43.33 45.01 42.81 45.01 0.0M
2021-11-08 43.50 43.98 43.50 43.93 0.0M
2021-11-05 43.00 43.35 43.00 43.35 0.0M
2021-11-04 41.99 41.99 41.99 41.99 0.0M
2021-11-03 41.35 42.30 41.18 41.74 0.0M
2021-11-02 41.90 41.90 41.00 41.00 0.0M
2021-11-01 41.71 41.80 41.71 41.80 0.0M
2021-10-28 42.11 42.11 41.81 41.81 0.0M
2021-10-27 41.97 44.18 41.97 44.18 0.0M
2021-10-26 42.76 42.82 42.76 42.82 0.0M
2021-10-25 42.75 43.20 42.75 43.13 0.0M
2021-10-21 43.01 43.37 43.01 43.06 0.0M
2021-10-20 42.40 43.08 42.05 43.08 0.0M
2021-10-19 42.61 42.61 42.45 42.45 0.0M
2021-10-15 42.74 42.74 41.86 41.86 0.0M
2021-10-14 41.46 42.13 41.46 42.13 0.0M
2021-10-12 41.59 41.59 41.59 41.59 0.0M
2021-10-08 41.60 41.60 41.52 41.52 0.0M
2021-10-07 41.60 41.60 41.42 41.42 0.0M
2021-10-06 39.88 39.88 39.88 39.88 0.0M
2021-10-04 39.52 39.52 39.47 39.47 0.0M
2021-10-01 39.60 39.60 39.28 39.28 0.0M
2021-09-30 41.00 41.00 39.81 39.81 0.0M
2021-09-29 40.73 41.60 40.73 41.41 0.0M
2021-09-28 41.34 41.34 40.50 40.50 0.0M
2021-09-27 40.50 41.12 40.40 41.12 0.0M
2021-09-24 40.57 40.57 40.57 40.57 0.0M
2021-09-23 40.80 40.80 40.80 40.80 0.0M
2021-09-22 40.39 41.32 40.39 41.32 0.0M
2021-09-21 40.88 40.88 40.17 40.17 0.0M
2021-09-20 40.84 40.84 40.84 40.84 0.0M
2021-09-17 41.19 41.19 41.11 41.11 0.0M
2021-09-16 40.41 41.27 40.41 41.27 0.0M
2021-09-15 40.06 40.26 39.84 39.91 0.0M
2021-09-14 40.82 40.82 39.92 39.95 0.0M
2021-09-13 41.00 41.00 40.44 40.60 0.0M
2021-09-10 41.42 41.42 40.90 40.90 0.0M
2021-09-09 41.73 41.89 41.09 41.09 0.0M
2021-09-08 43.26 43.26 41.95 42.17 0.0M
2021-09-07 45.12 45.27 44.50 44.58 0.0M
2021-09-06 45.09 45.12 45.09 45.12 0.0M
2021-09-03 44.99 44.99 44.97 44.97 0.0M
2021-09-02 46.25 46.25 46.17 46.17 0.0M
2021-08-31 45.98 45.98 45.36 45.91 0.0M
2021-08-30 46.32 46.32 46.32 46.32 0.0M
2021-08-27 45.82 46.63 45.82 46.63 0.0M
2021-08-26 45.96 45.96 45.96 45.96 0.0M
2021-08-25 45.72 46.15 45.72 46.15 0.0M
2021-08-24 46.17 46.17 46.17 46.17 0.0M
2021-08-23 45.09 45.44 44.34 44.34 0.0M
2021-08-20 43.84 44.59 43.62 44.59 0.0M
2021-08-19 44.18 44.61 44.13 44.61 0.0M
2021-08-18 44.60 44.60 44.60 44.60 0.0M
2021-08-17 46.01 46.01 44.89 44.89 0.0M
2021-08-16 46.09 46.61 45.79 46.61 0.0M
2021-08-13 46.94 47.08 45.74 45.74 0.0M
2021-08-12 47.69 47.69 46.47 46.47 0.0M
2021-08-11 45.97 47.00 45.97 47.00 0.0M
2021-08-10 45.55 45.55 45.55 45.55 0.0M
2021-08-09 45.34 45.36 44.50 45.36 0.0M
2021-08-06 45.28 45.28 44.86 44.86 0.0M
2021-08-05 45.31 45.31 45.15 45.15 0.0M
2021-08-04 46.47 46.47 46.47 46.47 0.0M
2021-08-03 46.42 46.62 46.42 46.62 0.0M
2021-08-02 46.48 46.59 46.35 46.59 0.0M
2021-07-30 46.71 46.71 46.71 46.71 0.0M
2021-07-29 46.34 46.34 46.34 46.34 0.0M
2021-07-28 45.52 45.52 44.38 44.38 0.0M
2021-07-27 45.09 45.52 43.71 44.89 0.0M
2021-07-26 45.62 45.62 45.23 45.23 0.0M
2021-07-23 44.81 45.66 44.81 45.66 0.0M
2021-07-20 43.71 43.71 43.44 43.56 0.0M
2021-07-19 43.10 43.10 42.74 43.07 0.0M
2021-07-16 44.26 44.26 43.13 43.13 0.0M
2021-07-15 43.79 43.79 43.79 43.79 0.0M
2021-07-14 43.80 43.84 43.71 43.71 0.0M
2021-07-13 44.80 44.88 43.84 44.07 0.0M
2021-07-12 44.67 44.71 44.67 44.71 0.0M
2021-07-09 45.15 45.15 45.14 45.14 0.0M
2021-07-08 45.72 45.72 44.40 44.40 0.0M
2021-07-07 46.45 46.45 46.45 46.45 0.0M
2021-07-06 46.45 46.45 45.23 45.69 0.0M
2021-07-05 46.63 46.63 46.62 46.62 0.0M
2021-07-02 46.81 46.98 46.81 46.98 0.0M
2021-07-01 47.03 47.32 47.03 47.32 0.0M
2021-06-30 45.94 46.47 45.76 46.47 0.0M
2021-06-29 45.94 47.25 45.94 46.70 0.0M
2021-06-28 45.11 45.11 44.79 44.92 0.0M
2021-06-25 44.72 44.72 44.72 44.72 0.0M
2021-06-24 45.11 45.11 44.36 44.46 0.0M
2021-06-22 45.80 45.80 45.80 45.80 0.0M
2021-06-21 45.04 45.25 45.04 45.25 0.0M
2021-06-18 44.85 45.89 44.85 45.89 0.0M
2021-06-17 44.90 44.90 44.90 44.90 0.0M
2021-06-16 44.30 44.30 43.75 44.19 0.0M
2021-06-15 44.22 44.70 44.22 44.57 0.0M
2021-06-14 44.88 44.88 43.92 43.92 0.0M
2021-06-11 44.76 44.76 44.76 44.76 0.0M
2021-06-10 44.53 44.53 44.41 44.41 0.0M
2021-06-09 46.82 46.82 45.96 45.96 0.0M
2021-06-08 46.40 46.40 46.40 46.40 0.0M
2021-06-07 46.18 46.22 46.18 46.22 0.0M
2021-06-04 46.02 46.02 46.00 46.00 0.0M
2021-06-03 45.89 45.89 45.89 45.89 0.0M
2021-06-02 47.25 47.25 47.10 47.10 0.0M
2021-05-31 47.47 47.47 47.39 47.39 0.0M
2021-05-28 47.66 47.66 47.66 47.66 0.0M
2021-05-21 46.07 46.07 46.07 46.07 0.0M
2021-05-20 45.56 46.20 45.56 45.88 0.0M
2021-05-18 46.93 46.93 46.67 46.67 0.0M
2021-05-17 48.24 48.24 47.74 47.74 0.0M
2021-05-14 48.58 48.58 48.08 48.20 0.0M
2021-05-13 45.39 47.44 45.39 47.44 0.0M
2021-05-12 48.02 48.02 46.65 47.01 0.0M
2021-05-11 50.90 50.90 49.76 49.76 0.0M
2021-05-10 51.00 52.50 50.80 52.50 0.0M
2021-05-07 50.00 50.00 50.00 50.00 0.0M
2021-05-06 50.78 50.84 49.91 50.20 0.0M
2021-05-05 50.90 51.14 50.90 51.14 0.0M
2021-05-04 50.08 50.94 50.08 50.94 0.0M
2021-05-03 49.50 49.84 49.50 49.81 0.0M
2021-04-30 48.76 48.76 48.76 48.76 0.0M
2021-04-29 48.75 49.27 48.53 49.27 0.0M
2021-04-28 47.39 47.39 47.34 47.34 0.0M
2021-04-27 45.61 47.40 45.61 47.40 0.0M
2021-04-26 45.35 45.35 45.35 45.35 0.0M
2021-04-23 44.52 44.52 44.52 44.52 0.0M
2021-04-20 43.74 43.74 43.74 43.74 0.0M
2021-04-19 45.15 45.15 44.81 44.83 0.0M
2021-04-15 44.93 44.93 44.93 44.93 0.0M
2021-04-14 45.22 45.22 45.16 45.16 0.0M
2021-04-12 45.79 45.84 45.79 45.84 0.0M
2021-04-08 44.93 44.93 44.80 44.90 0.0M
2021-04-07 45.49 45.49 45.27 45.27 0.0M
2021-04-06 45.81 45.81 45.36 45.36 0.0M
2021-04-01 44.78 45.48 44.78 45.48 0.0M
2021-03-31 45.00 45.20 44.60 45.00 0.0M
2021-03-30 44.00 45.00 44.00 45.00 0.0M
2021-03-29 44.40 45.20 43.80 43.80 0.0M
2021-03-26 44.20 44.20 44.20 44.20 0.0M
2021-03-25 42.20 42.20 42.20 42.20 0.0M
2021-03-23 41.20 41.40 41.20 41.40 0.0M
2021-03-22 41.20 41.20 41.20 41.20 0.0M
2021-03-19 40.60 40.60 40.60 40.60 0.0M
2021-03-18 41.40 41.40 40.40 40.40 0.0M
2021-03-16 41.80 42.00 41.60 42.00 0.0M
2021-03-15 40.20 41.40 40.20 41.40 0.0M
2021-03-12 39.00 39.00 39.00 39.00 0.0M
2021-03-11 41.00 41.00 41.00 41.00 0.0M
2021-03-10 41.20 41.20 41.20 41.20 0.0M
2021-03-09 40.60 40.60 40.60 40.60 0.0M
2021-03-08 38.40 38.60 38.40 38.60 0.0M
2021-03-04 37.00 37.00 35.40 35.40 0.0M
2021-03-03 38.60 38.60 38.60 38.60 0.0M
2021-03-02 37.40 37.40 37.40 37.40 0.0M
2021-03-01 38.20 38.20 38.20 38.20 0.0M
2021-02-25 38.40 38.60 37.00 37.00 0.0M
2021-02-24 37.80 37.80 37.80 37.80 0.0M
2021-02-23 37.40 37.40 37.40 37.40 0.0M
2021-02-22 38.00 38.00 37.60 37.80 0.0M
2021-02-19 37.40 38.60 37.40 38.40 0.0M
2021-02-18 38.00 38.00 38.00 38.00 0.0M
2021-02-16 40.00 40.00 39.20 39.20 0.0M
2021-02-15 39.80 39.80 39.80 39.80 0.0M
2021-02-12 40.80 40.80 40.80 40.80 0.0M
2021-02-11 41.40 41.40 41.40 41.40 0.0M
2021-02-10 40.80 41.00 40.80 41.00 0.0M
2021-02-09 40.20 40.60 40.20 40.60 0.0M
2021-02-08 40.20 40.40 40.20 40.40 0.0M
2021-02-05 39.40 39.60 39.40 39.60 0.0M
2021-02-04 38.40 38.40 38.40 38.40 0.0M
2021-02-03 38.40 38.40 38.00 38.00 0.0M
2021-02-02 37.60 37.60 37.60 37.60 0.0M
2021-02-01 36.20 36.20 36.20 36.20 0.0M
2021-01-28 37.80 37.80 35.80 36.20 0.0M
2021-01-26 41.00 41.00 39.60 39.60 0.0M
2021-01-25 40.20 40.20 40.00 40.20 0.0M
2021-01-22 38.60 40.00 38.60 39.80 0.0M
2021-01-21 38.80 38.80 38.40 38.40 0.0M
2021-01-20 37.00 38.80 37.00 38.80 0.0M
2021-01-18 35.40 35.40 35.40 35.40 0.0M
2021-01-14 35.00 35.00 34.80 34.80 0.0M
2021-01-11 33.80 33.80 33.80 33.80 0.0M
2021-01-08 34.60 35.00 34.60 35.00 0.0M
2021-01-07 33.60 34.60 33.20 34.60 0.0M
2021-01-06 33.00 33.00 33.00 33.00 0.0M
2021-01-05 34.00 34.20 33.60 33.80 0.0M
2021-01-04 35.40 35.40 34.00 34.60 0.0M