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
2023-12-29 93.96 93.96 93.04 93.04 0.0M
2023-12-28 93.28 94.08 93.18 93.74 0.0M
2023-12-27 93.88 93.98 93.08 93.08 0.0M
2023-12-22 93.24 93.26 92.78 93.10 0.0M
2023-12-21 93.60 94.30 92.66 92.88 0.0M
2023-12-20 93.66 94.84 93.60 93.60 0.0M
2023-12-19 93.44 94.82 93.24 94.00 0.0M
2023-12-18 94.58 95.46 92.60 92.98 0.0M
2023-12-15 95.72 96.04 94.26 94.36 0.0M
2023-12-14 91.14 95.50 90.52 95.34 0.0M
2023-12-13 89.18 89.70 88.98 89.70 0.0M
2023-12-12 89.14 89.44 88.80 88.80 0.0M
2023-12-11 90.70 91.00 88.78 89.48 0.0M
2023-12-08 87.56 89.64 87.56 89.64 0.0M
2023-12-07 85.80 87.00 85.14 87.00 0.0M
2023-12-06 84.16 86.78 84.16 86.46 0.0M
2023-12-05 83.88 84.92 83.88 84.68 0.0M
2023-12-04 83.72 84.12 83.34 83.90 0.0M
2023-12-01 81.38 83.72 81.38 83.72 0.0M
2023-11-30 80.82 80.84 80.42 80.42 0.0M
2023-11-29 80.10 80.42 80.10 80.12 0.0M
2023-11-28 80.30 80.48 79.44 80.48 0.0M
2023-11-27 80.48 80.72 80.48 80.72 0.0M
2023-11-24 80.80 80.84 80.66 80.66 0.0M
2023-11-23 80.70 80.90 80.70 80.90 0.0M
2023-11-22 80.90 80.90 80.72 80.72 0.0M
2023-11-21 80.00 80.42 80.00 80.42 0.0M
2023-11-20 81.80 81.80 80.10 80.10 0.0M
2023-11-17 80.34 80.90 80.30 80.74 0.0M
2023-11-16 80.06 80.80 80.06 80.66 0.0M
2023-11-15 81.14 81.30 80.60 80.62 0.0M
2023-11-14 80.48 81.82 80.48 81.50 0.0M
2023-11-13 76.84 77.08 76.84 77.02 0.0M
2023-11-10 76.66 77.12 76.66 77.12 0.0M
2023-11-09 76.30 76.44 76.30 76.44 0.0M
2023-11-08 77.06 77.44 77.00 77.00 0.0M
2023-11-07 76.90 77.52 76.80 76.80 0.0M
2023-11-06 78.98 78.98 76.44 76.44 0.0M
2023-11-03 75.62 78.16 75.62 77.54 0.0M
2023-11-02 73.36 76.70 73.36 75.66 0.0M
2023-11-01 69.62 73.40 69.36 73.22 0.0M
2023-10-31 68.84 69.72 68.84 69.72 0.0M
2023-10-30 68.56 68.68 67.28 67.94 0.0M
2023-10-27 67.96 67.96 67.96 67.96 0.0M
2023-10-26 66.84 69.46 66.84 68.92 0.0M
2023-10-23 65.80 66.58 65.20 66.58 0.0M
2023-10-20 66.10 66.36 65.98 65.98 0.0M
2023-10-19 67.86 67.86 66.10 66.10 0.0M
2023-10-18 69.24 69.52 68.42 68.42 0.0M
2023-10-17 69.10 69.10 69.10 69.10 0.0M
2023-10-16 69.52 70.06 68.80 69.02 0.0M
2023-10-13 68.18 68.40 68.18 68.40 0.0M
2023-10-12 71.64 71.64 67.78 67.84 0.0M
2023-10-11 70.10 71.92 70.10 70.38 0.0M
2023-10-10 70.12 70.12 70.12 70.12 0.0M
2023-10-09 67.72 68.70 66.50 68.70 0.0M
2023-10-06 68.16 68.64 67.46 68.20 0.0M
2023-10-05 68.66 68.88 68.66 68.88 0.0M
2023-10-04 67.48 68.42 67.34 68.42 0.0M
2023-10-03 68.08 68.08 67.34 67.54 0.0M
2023-10-02 70.14 70.76 69.92 69.92 0.0M
2023-09-29 70.86 70.86 70.86 70.86 0.0M
2023-09-27 70.00 70.18 70.00 70.18 0.0M
2023-09-26 69.48 69.70 69.46 69.56 0.0M
2023-09-25 69.32 69.32 69.32 69.32 0.0M
2023-09-22 69.34 69.38 68.98 69.30 0.0M
2023-09-21 70.72 70.72 68.36 69.52 0.0M
2023-09-20 72.48 73.06 72.48 73.06 0.0M
2023-09-19 72.24 72.24 72.22 72.22 0.0M
2023-09-18 71.92 71.92 71.52 71.52 0.0M
2023-09-15 74.00 74.00 70.52 70.52 0.0M
2023-09-14 72.04 73.78 72.04 73.58 0.0M
2023-09-13 72.92 72.96 71.36 71.72 0.0M
2023-09-12 75.26 75.26 73.68 73.76 0.0M
2023-09-11 75.36 77.00 75.36 76.58 0.0M
2023-09-08 75.94 75.94 75.94 75.94 0.0M
2023-09-07 73.70 76.00 73.70 76.00 0.0M
2023-09-05 76.86 77.18 72.36 72.36 0.0M
2023-09-04 76.68 76.88 76.68 76.78 0.0M
2023-09-01 75.76 76.66 75.76 76.66 0.0M
2023-08-31 75.00 75.00 75.00 75.00 0.0M
2023-08-30 73.48 74.50 73.48 74.50 0.0M
2023-08-29 71.42 73.00 71.42 73.00 0.0M
2023-08-28 71.50 71.76 71.18 71.56 0.0M
2023-08-25 71.90 71.90 69.94 71.56 0.0M
2023-08-24 73.40 73.62 73.40 73.62 0.0M
2023-08-23 73.58 74.60 73.58 74.60 0.0M
2023-08-22 71.56 72.90 71.50 72.90 0.0M
2023-08-21 72.86 72.86 70.80 70.92 0.0M
2023-08-18 72.46 73.32 71.56 72.22 0.0M
2023-08-17 75.80 75.80 72.48 72.48 0.0M
2023-08-16 76.32 76.40 76.32 76.40 0.0M
2023-08-15 76.90 77.66 76.68 77.66 0.0M
2023-08-14 75.56 76.60 75.56 76.60 0.0M
2023-08-11 75.48 75.48 75.48 75.48 0.0M
2023-08-10 77.64 77.64 76.00 76.00 0.0M
2023-08-09 78.36 78.36 77.50 78.14 0.0M
2023-08-08 77.72 78.46 77.26 78.46 0.0M
2023-08-07 77.16 77.40 76.92 77.18 0.0M
2023-08-04 74.68 76.64 74.60 76.64 0.0M
2023-08-03 76.28 76.28 74.30 74.30 0.0M
2023-08-02 76.68 76.68 75.54 76.26 0.0M
2023-08-01 76.66 77.10 76.50 76.88 0.0M
2023-07-31 77.00 77.00 75.94 75.94 0.0M
2023-07-28 76.06 76.70 76.06 76.70 0.0M
2023-07-27 76.18 78.14 76.12 76.12 0.0M
2023-07-26 74.76 76.86 74.76 76.22 0.0M
2023-07-25 70.80 75.66 70.80 75.52 0.0M
2023-07-24 71.00 71.00 70.20 70.66 0.0M
2023-07-21 69.88 70.22 69.70 69.92 0.0M
2023-07-20 73.40 74.06 69.06 69.90 0.0M
2023-07-19 73.22 73.38 72.50 73.18 0.0M
2023-07-18 72.50 73.22 72.50 73.22 0.0M
2023-07-17 73.36 73.50 72.54 72.54 0.0M
2023-07-14 71.88 72.68 71.48 72.68 0.0M
2023-07-13 71.90 72.00 71.74 72.00 0.0M
2023-07-12 71.02 72.00 70.74 71.86 0.0M
2023-07-11 70.14 70.90 70.14 70.90 0.0M
2023-07-10 66.40 70.20 66.40 70.20 0.0M
2023-07-07 69.00 69.00 69.00 69.00 0.0M
2023-07-06 70.40 70.40 68.84 68.92 0.0M
2023-07-05 71.80 71.80 71.36 71.62 0.0M
2023-07-04 70.86 72.70 70.86 72.70 0.0M
2023-07-03 71.52 71.64 70.52 71.20 0.0M
2023-06-30 71.60 71.74 70.54 70.86 0.0M
2023-06-29 71.32 71.60 71.00 71.00 0.0M
2023-06-28 72.16 72.16 71.44 71.44 0.0M
2023-06-27 69.66 71.80 69.32 71.72 0.0M
2023-06-26 70.14 70.46 69.64 69.98 0.0M
2023-06-23 69.62 70.00 69.62 70.00 0.0M
2023-06-22 68.76 69.32 68.70 69.32 0.0M
2023-06-21 68.60 69.28 68.44 69.02 0.0M
2023-06-20 68.62 68.62 68.34 68.34 0.0M
2023-06-19 67.10 67.18 67.10 67.18 0.0M
2023-06-16 67.26 67.26 67.26 67.26 0.0M
2023-06-15 68.54 69.18 67.26 67.26 0.0M
2023-06-14 68.58 68.68 67.48 67.48 0.0M
2023-06-13 67.76 68.64 67.76 68.64 0.0M
2023-06-12 67.44 68.08 66.50 68.08 0.0M
2023-06-09 66.10 67.00 66.06 67.00 0.0M
2023-06-08 66.32 66.40 66.20 66.40 0.0M
2023-06-07 67.52 67.98 67.52 67.98 0.0M
2023-06-06 64.82 67.28 64.82 67.28 0.0M
2023-06-05 65.00 65.16 64.58 65.16 0.0M
2023-06-02 62.78 64.68 62.78 64.68 0.0M
2023-06-01 62.40 62.40 61.50 62.04 0.0M
2023-05-31 62.04 62.90 61.60 61.62 0.0M
2023-05-30 62.60 63.36 61.50 62.28 0.0M
2023-05-29 63.50 63.50 61.64 62.54 0.0M
2023-05-26 62.06 62.06 61.36 61.36 0.0M
2023-05-25 61.08 62.30 61.08 62.30 0.0M
2023-05-24 61.48 61.48 61.16 61.16 0.0M
2023-05-23 62.32 62.44 60.60 61.02 0.0M
2023-05-22 63.98 63.98 63.00 63.00 0.0M
2023-05-19 65.24 65.24 63.72 64.08 0.0M
2023-05-18 64.00 64.08 64.00 64.08 0.0M
2023-05-16 62.84 62.84 62.84 62.84 0.0M
2023-05-15 63.42 63.86 63.42 63.50 0.0M
2023-05-12 62.68 63.44 62.68 63.08 0.0M
2023-05-11 61.84 62.46 61.84 62.26 0.0M
2023-05-10 61.80 61.92 61.58 61.58 0.0M
2023-05-09 61.54 62.48 61.46 61.92 0.0M
2023-05-08 61.00 61.48 61.00 61.48 0.0M
2023-05-05 60.78 61.08 60.30 60.98 0.0M
2023-05-03 60.56 60.60 60.56 60.60 0.0M
2023-05-02 59.98 59.98 59.64 59.64 0.0M
2023-04-28 60.36 60.62 60.36 60.58 0.0M
2023-04-27 58.64 59.36 58.64 59.36 0.0M
2023-04-26 58.84 58.84 58.40 58.68 0.0M
2023-04-25 58.60 59.74 58.20 59.54 0.0M
2023-04-24 56.90 56.90 56.82 56.82 0.0M
2023-04-21 56.96 56.96 56.96 56.96 0.0M
2023-04-20 56.98 58.52 56.98 58.10 0.0M
2023-04-19 56.94 57.06 56.74 57.06 0.0M
2023-04-18 55.38 56.90 55.38 56.90 0.0M
2023-04-17 54.80 55.36 54.80 55.32 0.0M
2023-04-14 53.40 53.40 53.40 53.40 0.0M
2023-04-13 54.24 54.24 53.94 53.94 0.0M
2023-04-12 54.88 55.02 54.88 55.02 0.0M
2023-04-11 53.50 54.92 53.50 54.92 0.0M
2023-04-06 53.90 53.90 53.14 53.14 0.0M
2023-04-05 53.28 53.96 53.28 53.62 0.0M
2023-04-03 53.74 54.24 52.50 54.16 0.0M
2023-03-31 53.06 53.06 53.06 53.06 0.0M
2023-03-29 53.51 53.51 53.28 53.28 0.0M
2023-03-28 52.45 52.45 52.45 52.45 0.0M
2023-03-27 53.05 53.05 53.05 53.05 0.0M
2023-03-24 51.70 51.70 51.70 51.70 0.0M
2023-03-23 51.50 52.66 51.50 52.66 0.0M
2023-03-20 52.24 52.24 52.24 52.24 0.0M
2023-03-13 49.84 50.85 49.84 50.85 0.0M
2023-03-10 50.26 50.26 50.26 50.26 0.0M
2023-03-09 51.63 52.63 51.63 52.12 0.0M
2023-03-06 51.82 52.01 51.20 51.78 0.0M
2023-03-01 51.53 51.53 51.53 51.53 0.0M
2023-02-23 50.49 50.49 50.14 50.26 0.0M
2023-02-21 49.81 49.81 49.81 49.81 0.0M
2023-02-20 50.89 50.89 50.76 50.76 0.0M
2023-02-17 51.50 51.50 50.90 50.90 0.0M
2023-02-16 52.20 52.72 52.20 52.72 0.0M
2023-02-13 52.38 52.52 52.38 52.52 0.0M
2023-02-10 52.42 52.42 52.42 52.42 0.0M
2023-02-09 52.20 52.88 52.16 52.16 0.0M
2023-02-08 53.41 53.41 51.72 51.72 0.0M
2023-02-07 53.68 53.86 53.60 53.60 0.0M
2023-02-06 54.08 54.21 53.60 53.60 0.0M
2023-02-03 54.05 54.05 53.87 53.87 0.0M
2023-02-02 53.14 54.18 53.14 54.18 0.0M
2023-02-01 52.21 52.61 51.58 51.58 0.0M
2023-01-31 51.35 52.10 51.35 52.10 0.0M
2023-01-25 47.39 47.39 47.39 47.39 0.0M
2023-01-23 46.64 47.25 46.46 47.25 0.0M
2023-01-19 46.58 46.61 46.15 46.15 0.0M
2023-01-18 47.26 47.37 47.26 47.37 0.0M
2023-01-17 47.23 47.23 47.23 47.23 0.0M
2023-01-16 46.61 46.82 46.60 46.74 0.0M
2023-01-13 46.33 47.09 45.86 46.83 0.0M
2023-01-12 45.97 46.39 45.82 46.39 0.0M
2023-01-10 44.60 44.60 44.35 44.35 0.0M
2023-01-06 45.41 45.41 45.41 45.41 0.0M
2023-01-05 44.38 45.16 44.38 45.16 0.0M
2023-01-03 44.05 44.05 43.64 43.64 0.0M
2023-01-02 42.48 42.54 42.48 42.54 0.0M