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
2022-12-29 42.13 42.85 42.13 42.85 0.0M
2022-12-28 43.36 43.36 43.36 43.36 0.0M
2022-12-23 43.24 43.24 43.24 43.24 0.0M
2022-12-22 42.82 42.82 42.82 42.82 0.0M
2022-12-20 42.10 42.10 42.10 42.10 0.0M
2022-12-16 44.06 44.06 43.53 43.53 0.0M
2022-12-15 42.85 43.00 42.85 43.00 0.0M
2022-12-14 43.69 43.69 43.69 43.69 0.0M
2022-12-13 43.39 43.39 43.25 43.25 0.0M
2022-12-08 42.40 42.40 41.97 41.97 0.0M
2022-12-07 42.32 42.32 42.32 42.32 0.0M
2022-12-06 41.45 41.45 41.30 41.31 0.0M
2022-12-02 42.50 42.50 42.50 42.50 0.0M
2022-12-01 42.99 42.99 42.95 42.95 0.0M
2022-11-29 42.25 42.25 42.25 42.25 0.0M
2022-11-25 42.84 42.84 42.84 42.84 0.0M
2022-11-22 41.84 41.84 41.84 41.84 0.0M
2022-11-21 41.50 41.50 41.50 41.50 0.0M
2022-11-18 41.07 41.07 41.07 41.07 0.0M
2022-11-16 41.91 41.91 41.91 41.91 0.0M
2022-11-15 41.33 42.37 41.33 41.97 0.0M
2022-11-14 42.25 42.36 42.00 42.16 0.0M
2022-11-11 43.19 43.19 43.19 43.19 0.0M
2022-11-10 42.59 43.30 42.59 42.77 0.0M
2022-11-04 38.25 38.25 38.25 38.25 0.0M
2022-11-03 38.65 38.65 38.65 38.65 0.0M
2022-11-01 40.72 40.72 40.72 40.72 0.0M
2022-10-31 40.06 40.06 40.05 40.05 0.0M
2022-10-25 38.36 40.63 37.66 40.63 0.0M
2022-10-24 37.81 37.81 37.81 37.81 0.0M
2022-10-21 37.22 37.22 37.22 37.22 0.0M
2022-10-20 37.97 37.97 37.97 37.97 0.0M
2022-10-19 40.40 40.40 40.40 40.40 0.0M
2022-10-18 39.81 39.81 39.73 39.73 0.0M
2022-10-17 38.96 38.96 38.81 38.91 0.0M
2022-10-14 39.94 39.94 39.94 39.94 0.0M
2022-10-13 39.22 39.22 39.22 39.22 0.0M
2022-10-12 41.35 41.35 40.20 40.54 0.0M
2022-10-11 41.45 41.45 41.45 41.45 0.0M
2022-10-07 41.30 41.30 41.30 41.30 0.0M
2022-10-06 41.50 41.50 41.50 41.50 0.0M
2022-10-05 40.73 40.73 40.59 40.62 0.0M
2022-10-04 41.01 41.01 41.01 41.01 0.0M
2022-09-30 39.02 39.02 38.71 38.95 0.0M
2022-09-26 40.37 40.37 40.37 40.37 0.0M
2022-09-23 39.26 39.26 39.25 39.25 0.0M
2022-09-21 40.75 40.79 40.75 40.79 0.0M
2022-09-16 39.26 39.26 39.26 39.26 0.0M
2022-09-14 39.32 39.32 39.32 39.32 0.0M
2022-09-13 40.40 40.40 39.83 39.83 0.0M
2022-09-12 41.62 41.62 41.62 41.62 0.0M
2022-09-09 40.83 41.05 40.83 41.05 0.0M
2022-09-08 40.55 40.80 40.55 40.65 0.0M
2022-09-02 40.90 41.08 40.90 41.08 0.0M
2022-09-01 40.23 40.23 40.23 40.23 0.0M
2022-08-29 41.44 41.44 41.44 41.44 0.0M
2022-08-26 43.05 43.09 41.25 41.25 0.0M
2022-08-25 42.40 42.95 42.40 42.72 0.0M
2022-08-24 41.22 41.22 41.22 41.22 0.0M
2022-08-23 41.28 41.28 41.28 41.28 0.0M
2022-08-22 41.70 41.70 41.70 41.70 0.0M
2022-08-17 43.68 43.68 43.68 43.68 0.0M
2022-08-16 43.50 44.03 43.50 44.03 0.0M
2022-08-15 43.98 43.98 43.86 43.86 0.0M
2022-08-12 43.55 43.55 43.55 43.55 0.0M
2022-08-11 43.38 43.38 43.38 43.38 0.0M
2022-08-10 41.77 41.77 41.77 41.77 0.0M
2022-08-09 42.41 42.41 41.15 41.15 0.0M
2022-08-08 40.60 41.20 40.60 41.20 0.0M
2022-08-05 41.80 41.80 41.22 41.22 0.0M
2022-08-04 40.54 40.54 40.54 40.54 0.0M
2022-08-02 42.41 42.49 41.99 42.42 0.0M
2022-08-01 42.60 42.60 42.60 42.60 0.0M
2022-07-27 42.23 42.23 42.04 42.04 0.0M
2022-07-26 43.72 44.25 43.30 44.20 0.0M
2022-07-25 44.82 44.82 43.51 43.51 0.0M
2022-07-21 43.32 43.32 43.32 43.32 0.0M
2022-07-19 43.02 43.73 42.95 43.73 0.0M
2022-07-14 43.35 43.44 43.35 43.44 0.0M
2022-07-12 45.00 45.00 45.00 45.00 0.0M
2022-07-11 43.14 43.14 43.14 43.14 0.0M
2022-07-08 43.31 43.31 43.27 43.27 0.0M
2022-07-07 42.58 42.58 42.58 42.58 0.0M
2022-07-05 40.71 42.11 40.71 42.11 0.0M
2022-07-04 40.24 40.24 40.21 40.21 0.0M
2022-07-01 39.00 39.00 39.00 39.00 0.0M
2022-06-30 37.33 37.33 37.33 37.33 0.0M
2022-06-29 37.98 37.98 37.34 37.34 0.0M
2022-06-28 38.98 38.98 38.98 38.98 0.0M
2022-06-24 38.35 38.35 38.33 38.33 0.0M
2022-06-23 35.94 36.24 35.94 36.24 0.0M
2022-06-22 34.62 35.50 34.62 35.50 0.0M
2022-06-21 35.01 35.01 35.01 35.01 0.0M
2022-06-20 34.36 34.80 34.36 34.80 0.0M
2022-06-16 34.65 34.65 34.65 34.65 0.0M
2022-06-15 38.08 38.08 38.08 38.08 0.0M
2022-06-14 38.35 38.35 38.35 38.35 0.0M
2022-06-13 38.98 38.98 38.98 38.98 0.0M
2022-06-10 41.20 41.24 41.20 41.24 0.0M
2022-06-09 41.23 41.23 41.23 41.23 0.0M
2022-06-07 42.00 42.21 42.00 42.21 0.0M
2022-06-06 42.48 42.48 42.48 42.48 0.0M
2022-06-01 42.04 42.48 42.04 42.48 0.0M
2022-05-31 42.15 42.15 42.15 42.15 0.0M
2022-05-27 42.24 42.24 42.24 42.24 0.0M
2022-05-26 41.60 41.60 41.60 41.60 0.0M
2022-05-25 38.63 39.31 38.63 39.31 0.0M
2022-05-24 38.00 38.00 37.72 37.73 0.0M
2022-05-23 39.85 39.85 39.85 39.85 0.0M
2022-05-20 39.59 39.59 39.59 39.59 0.0M
2022-05-19 39.36 39.36 39.36 39.36 0.0M
2022-05-18 42.03 42.03 42.03 42.03 0.0M
2022-05-16 41.08 41.08 40.67 40.67 0.0M
2022-05-13 40.92 41.30 40.92 41.30 0.0M
2022-05-12 40.85 40.85 40.15 40.15 0.0M
2022-05-11 40.11 40.11 40.11 40.11 0.0M
2022-05-10 39.80 39.80 39.80 39.80 0.0M
2022-05-09 40.24 40.24 40.24 40.24 0.0M
2022-05-06 40.03 40.03 40.03 40.03 0.0M
2022-05-05 41.60 41.60 41.60 41.60 0.0M
2022-05-04 41.45 41.45 41.03 41.03 0.0M
2022-05-02 40.26 40.26 40.26 40.26 0.0M
2022-04-29 40.84 40.84 40.84 40.84 0.0M
2022-04-26 40.69 41.16 40.18 40.45 0.0M
2022-04-25 38.19 38.19 38.19 38.19 0.0M
2022-04-21 40.78 40.78 40.05 40.05 0.0M
2022-04-20 40.30 40.95 40.30 40.95 0.0M
2022-04-19 39.13 40.66 39.13 40.66 0.0M
2022-04-14 39.38 39.67 39.38 39.57 0.0M
2022-04-13 39.03 39.33 38.73 38.81 0.0M
2022-04-12 38.23 39.16 38.23 38.66 0.0M
2022-04-08 38.35 38.35 38.33 38.33 0.0M
2022-04-07 37.50 37.53 36.71 36.71 0.0M
2022-04-06 37.59 37.59 37.30 37.43 0.0M
2022-04-05 39.27 39.34 39.27 39.34 0.0M
2022-04-04 38.55 39.44 38.43 39.44 0.0M
2022-04-01 38.21 39.02 38.21 38.48 0.0M
2022-03-31 39.72 39.72 38.40 38.40 0.0M
2022-03-30 40.65 40.65 39.70 39.70 0.0M
2022-03-28 39.84 40.00 39.47 39.47 0.0M
2022-03-25 40.79 41.09 39.55 39.87 0.0M
2022-03-24 40.89 40.89 40.17 40.17 0.0M
2022-03-23 41.41 41.41 41.41 41.41 0.0M
2022-03-22 41.48 41.87 41.48 41.84 0.0M
2022-03-21 42.64 42.68 42.64 42.68 0.0M
2022-03-17 42.19 42.19 42.19 42.19 0.0M
2022-03-16 42.81 43.01 42.50 42.50 0.0M
2022-03-15 39.99 41.72 39.99 41.52 0.0M
2022-03-14 40.17 40.17 40.17 40.17 0.0M
2022-03-11 43.08 43.08 42.97 42.97 0.0M
2022-03-10 42.10 42.10 42.10 42.10 0.0M
2022-03-09 42.88 43.05 42.88 43.05 0.0M
2022-03-08 42.00 42.00 42.00 42.00 0.0M
2022-03-07 44.43 45.20 43.41 43.41 0.0M
2022-03-04 44.19 44.24 44.19 44.24 0.0M
2022-03-03 45.50 45.50 44.50 44.50 0.0M
2022-03-02 44.75 44.75 44.73 44.73 0.0M
2022-02-28 42.45 44.54 42.26 43.75 0.0M
2022-02-24 38.29 40.90 38.29 40.90 0.0M
2022-02-23 41.10 41.10 40.09 40.09 0.0M
2022-02-22 41.60 43.15 40.59 40.59 0.0M
2022-02-16 42.81 42.81 42.81 42.81 0.0M
2022-02-15 43.17 43.17 43.17 43.17 0.0M
2022-02-14 41.87 42.72 41.82 41.82 0.0M
2022-02-11 43.11 43.11 43.11 43.11 0.0M
2022-02-10 44.78 44.78 44.78 44.78 0.0M
2022-02-09 44.35 44.95 44.35 44.95 0.0M
2022-02-08 42.96 43.20 42.96 43.20 0.0M
2022-02-07 42.63 43.04 42.55 43.02 0.0M
2022-02-04 46.41 46.41 46.41 46.41 0.0M
2022-02-03 48.10 48.10 47.56 47.56 0.0M
2022-02-02 47.23 47.51 47.23 47.51 0.0M
2022-02-01 48.06 48.06 45.81 46.26 0.0M
2022-01-31 46.00 47.40 45.68 45.68 0.0M
2022-01-28 44.25 45.19 44.25 45.19 0.0M
2022-01-27 45.87 45.92 45.87 45.92 0.0M
2022-01-25 46.86 46.86 46.86 46.86 0.0M
2022-01-24 45.78 47.61 44.76 47.61 0.0M
2022-01-21 45.89 45.89 45.20 45.50 0.0M
2022-01-20 47.24 47.24 47.05 47.05 0.0M
2022-01-19 47.66 48.15 47.66 48.15 0.0M
2022-01-18 48.68 48.68 47.94 48.02 0.0M
2022-01-17 49.89 50.10 49.89 50.10 0.0M
2022-01-14 49.19 49.19 49.18 49.18 0.0M
2022-01-13 48.34 50.16 48.31 49.73 0.0M
2022-01-12 48.43 48.43 48.23 48.23 0.0M
2022-01-11 46.96 48.29 46.96 48.29 0.0M
2022-01-10 46.35 46.65 45.54 45.72 0.0M
2022-01-07 48.90 49.13 46.19 46.19 0.0M
2022-01-06 49.80 49.85 49.76 49.85 0.0M
2022-01-05 50.38 50.40 50.38 50.40 0.0M
2022-01-04 49.87 50.34 49.87 50.34 0.0M
2022-01-03 50.44 50.44 49.85 49.89 0.0M