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
2024-12-30 103.50 105.00 103.02 105.00 0.0M
2024-12-27 106.02 106.02 104.82 104.82 0.0M
2024-12-23 106.12 106.78 104.66 105.60 0.0M
2024-12-20 104.46 106.54 103.74 105.40 0.0M
2024-12-19 105.18 105.88 102.00 105.18 0.0M
2024-12-18 110.92 111.22 107.64 107.64 0.0M
2024-12-17 110.46 110.80 109.72 110.60 0.0M
2024-12-16 112.38 113.56 110.70 110.70 0.0M
2024-12-13 115.96 116.30 111.44 112.06 0.0M
2024-12-12 114.88 116.12 114.48 115.54 0.0M
2024-12-11 118.24 119.00 115.62 116.38 0.0M
2024-12-10 121.52 122.00 117.98 119.52 0.0M
2024-12-09 119.46 121.78 119.02 121.78 0.0M
2024-12-06 120.50 121.60 119.34 119.50 0.0M
2024-12-05 122.38 123.46 120.80 121.42 0.0M
2024-12-04 128.28 128.56 122.66 122.80 0.0M
2024-12-03 128.12 128.74 127.76 127.76 0.0M
2024-12-02 130.10 130.48 127.96 128.08 0.0M
2024-11-29 130.78 131.22 128.34 128.34 0.0M
2024-11-28 130.10 131.08 130.10 131.08 0.0M
2024-11-27 129.92 129.92 128.74 129.18 0.0M
2024-11-26 130.78 131.60 128.26 129.18 0.0M
2024-11-25 124.44 132.90 124.44 131.28 0.0M
2024-11-22 122.90 124.48 121.28 123.96 0.0M
2024-11-21 121.84 121.84 121.58 121.58 0.0M
2024-11-20 120.00 121.48 119.02 121.38 0.0M
2024-11-19 121.88 121.88 120.34 120.34 0.0M
2024-11-18 121.90 122.42 121.22 121.98 0.0M
2024-11-15 121.50 123.32 121.50 121.98 0.0M
2024-11-14 121.30 123.48 120.64 123.44 0.0M
2024-11-13 121.20 122.94 121.20 121.72 0.0M
2024-11-12 125.74 125.84 120.90 120.90 0.0M
2024-11-11 124.84 126.00 124.48 125.00 0.0M
2024-11-08 121.30 125.02 121.30 123.86 0.0M
2024-11-07 120.80 121.80 119.30 121.54 0.0M
2024-11-06 124.82 127.42 117.00 119.18 0.0M
2024-11-05 119.58 121.00 117.44 121.00 0.0M
2024-11-04 118.24 121.46 117.02 119.18 0.0M
2024-11-01 119.72 121.16 118.58 119.18 0.0M
2024-10-31 119.14 119.66 116.54 119.46 0.0M
2024-10-30 120.44 120.94 119.78 120.38 0.0M
2024-10-29 122.78 123.76 114.14 120.30 0.0M
2024-10-28 124.48 125.06 122.92 123.56 0.0M
2024-10-25 125.88 126.38 123.10 123.10 0.0M
2024-10-24 124.04 126.56 122.92 125.58 0.0M
2024-10-23 123.76 125.54 122.74 123.40 0.0M
2024-10-22 133.86 134.84 123.76 123.76 0.0M
2024-10-21 138.50 140.50 133.44 133.68 0.0M
2024-10-18 134.10 135.60 134.10 135.60 0.0M
2024-10-17 134.76 135.82 134.06 134.06 0.0M
2024-10-16 133.14 135.40 132.22 134.90 0.0M
2024-10-15 131.50 134.10 130.84 132.74 0.0M
2024-10-14 128.06 131.00 127.90 131.00 0.0M
2024-10-11 126.18 128.12 126.18 128.12 0.0M
2024-10-10 127.74 127.74 126.22 126.50 0.0M
2024-10-09 127.90 128.96 127.52 127.52 0.0M
2024-10-08 126.34 128.98 126.24 128.86 0.0M
2024-10-07 127.66 127.74 125.00 127.06 0.0M
2024-10-04 130.24 132.26 126.70 126.76 0.0M
2024-10-03 129.50 130.14 128.30 128.30 0.0M
2024-10-02 129.68 130.98 128.14 130.00 0.0M
2024-10-01 129.14 130.54 129.12 130.54 0.0M
2024-09-30 129.10 130.26 126.90 128.00 0.0M
2024-09-27 125.94 125.94 125.48 125.48 0.0M
2024-09-26 127.00 127.38 125.80 125.80 0.0M
2024-09-25 128.10 128.10 126.50 126.90 0.0M
2024-09-24 129.68 130.36 128.52 128.52 0.0M
2024-09-23 127.58 128.98 127.10 128.08 0.0M
2024-09-20 129.16 129.32 126.44 126.80 0.0M
2024-09-19 128.14 130.98 127.26 128.86 0.0M
2024-09-18 126.80 128.94 125.68 128.94 0.0M
2024-09-17 125.26 127.84 125.26 125.26 0.0M
2024-09-16 125.92 127.16 124.66 125.82 0.0M
2024-09-13 123.20 126.16 123.20 126.16 0.0M
2024-09-12 119.98 122.46 119.98 121.38 0.0M
2024-09-11 120.08 120.08 117.96 117.96 0.0M
2024-09-10 119.38 120.64 118.66 119.96 0.0M
2024-09-09 117.22 120.74 116.92 120.58 0.0M
2024-09-06 117.36 117.36 117.36 117.36 0.0M
2024-09-05 115.56 116.12 114.94 114.94 0.0M
2024-09-04 115.64 115.66 112.92 114.68 0.0M
2024-09-03 119.38 119.88 115.86 115.86 0.0M
2024-09-02 119.92 120.26 119.36 120.26 0.0M
2024-08-29 118.74 118.74 118.74 118.74 0.0M
2024-08-28 117.72 118.10 117.72 118.10 0.0M
2024-08-27 119.62 119.62 117.94 118.60 0.0M
2024-08-26 120.00 121.40 120.00 120.94 0.0M
2024-08-23 116.90 120.30 116.90 120.30 0.0M
2024-08-22 115.24 116.12 115.24 116.12 0.0M
2024-08-21 112.70 116.50 112.70 116.08 0.0M
2024-08-20 113.52 114.80 112.66 112.66 0.0M
2024-08-19 111.14 112.60 110.56 111.48 0.0M
2024-08-16 112.50 112.50 110.68 110.68 0.0M
2024-08-15 111.56 112.52 109.80 112.22 0.0M
2024-08-14 111.54 112.30 111.54 112.30 0.0M
2024-08-12 113.12 113.24 111.16 111.16 0.0M
2024-08-09 113.78 113.78 113.78 113.78 0.0M
2024-08-08 109.14 112.26 109.14 112.26 0.0M
2024-08-07 114.64 115.74 112.16 112.16 0.0M
2024-08-06 113.24 116.48 113.24 116.48 0.0M
2024-08-05 110.00 112.76 105.02 112.14 0.0M
2024-08-02 118.26 118.80 114.60 117.00 0.0M
2024-08-01 122.36 123.24 121.16 121.16 0.0M
2024-07-31 123.52 123.92 123.22 123.68 0.0M
2024-07-30 123.28 123.46 122.50 122.50 0.0M
2024-07-29 120.74 122.62 119.82 122.62 0.0M
2024-07-26 116.38 120.00 116.38 119.12 0.0M
2024-07-25 113.00 116.10 111.00 116.10 0.0M
2024-07-24 114.96 115.82 113.26 114.08 0.0M
2024-07-23 115.52 119.96 111.74 115.96 0.0M
2024-07-22 115.12 115.24 114.04 114.04 0.0M
2024-07-19 114.50 115.42 114.34 115.02 0.0M
2024-07-18 112.70 116.92 112.70 114.28 0.0M
2024-07-17 114.54 114.54 112.28 113.30 0.0M
2024-07-16 109.74 114.56 109.74 113.90 0.0M
2024-07-15 107.58 108.00 106.88 106.88 0.0M
2024-07-12 104.30 107.00 104.30 107.00 0.0M
2024-07-11 101.32 104.82 101.32 104.48 0.0M
2024-07-10 96.46 96.46 96.46 96.46 0.0M
2024-07-09 97.08 98.00 96.42 98.00 0.0M
2024-07-08 95.36 97.68 94.42 97.00 0.0M
2024-07-05 96.28 96.32 95.77 95.77 0.0M
2024-07-04 96.68 96.68 96.26 96.27 0.0M
2024-07-03 97.00 97.45 96.27 97.45 0.0M
2024-07-02 98.45 98.45 96.04 96.60 0.0M
2024-07-01 103.02 103.02 98.56 98.56 0.0M
2024-06-28 102.66 102.66 102.66 102.66 0.0M
2024-06-27 102.64 102.64 102.10 102.14 0.0M
2024-06-26 102.58 103.28 102.02 102.70 0.0M
2024-06-25 104.88 104.88 102.84 102.84 0.0M
2024-06-24 104.52 105.26 104.22 105.12 0.0M
2024-06-21 103.00 103.00 102.82 102.82 0.0M
2024-06-20 103.80 104.44 102.12 102.12 0.0M
2024-06-19 103.78 103.78 102.78 102.78 0.0M
2024-06-18 106.34 106.34 105.72 105.72 0.0M
2024-06-17 107.50 107.50 105.46 106.46 0.0M
2024-06-14 107.10 107.10 105.88 107.10 0.0M
2024-06-13 105.92 107.48 105.52 107.30 0.0M
2024-06-12 103.78 108.14 103.78 107.64 0.0M
2024-06-11 104.80 105.66 103.24 103.24 0.0M
2024-06-10 103.38 105.26 101.50 104.88 0.0M
2024-06-07 105.56 105.56 101.22 102.18 0.0M
2024-06-06 105.80 106.60 104.36 104.36 0.0M
2024-06-05 104.40 105.56 104.00 105.08 0.0M
2024-06-04 106.00 107.00 103.34 103.34 0.0M
2024-06-03 108.50 108.82 106.56 106.60 0.0M
2024-05-31 107.34 107.68 106.68 107.00 0.0M
2024-05-30 103.72 106.50 103.72 106.50 0.0M
2024-05-29 104.18 104.18 103.54 104.14 0.0M
2024-05-28 106.40 107.26 104.06 104.06 0.0M
2024-05-27 104.92 106.78 104.62 106.78 0.0M
2024-05-24 103.90 103.94 103.90 103.94 0.0M
2024-05-23 105.94 105.94 104.74 104.74 0.0M
2024-05-22 108.96 109.60 104.82 106.04 0.0M
2024-05-21 109.06 109.78 108.70 108.74 0.0M
2024-05-20 109.88 110.66 109.88 110.66 0.0M
2024-05-17 109.10 109.10 109.10 109.10 0.0M
2024-05-16 112.78 112.78 110.78 110.78 0.0M
2024-05-15 107.64 110.22 107.64 109.24 0.0M
2024-05-14 107.68 108.38 107.68 108.38 0.0M
2024-05-13 109.70 109.70 108.08 108.84 0.0M
2024-05-10 109.66 109.66 109.22 109.30 0.0M
2024-05-09 107.26 107.26 107.26 107.26 0.0M
2024-05-08 108.58 108.58 106.96 107.62 0.0M
2024-05-07 109.76 109.80 109.04 109.04 0.0M
2024-05-06 108.96 109.68 108.96 109.26 0.0M
2024-05-03 106.66 111.40 106.66 109.00 0.0M
2024-05-02 104.62 105.72 104.26 105.72 0.0M
2024-04-30 106.92 106.92 106.92 106.92 0.0M
2024-04-29 106.92 106.92 106.02 106.02 0.0M
2024-04-26 106.46 106.46 106.46 106.46 0.0M
2024-04-25 104.86 104.86 100.96 101.54 0.0M
2024-04-24 105.90 106.92 103.40 105.44 0.0M
2024-04-23 101.40 107.90 100.58 105.22 0.0M
2024-04-22 98.44 100.12 98.22 100.12 0.0M
2024-04-19 98.73 100.74 98.15 98.50 0.0M
2024-04-18 99.42 99.42 99.15 99.28 0.0M
2024-04-17 99.93 100.88 99.13 99.87 0.0M
2024-04-16 101.84 101.84 99.32 100.58 0.0M
2024-04-15 104.94 104.94 102.34 102.34 0.0M
2024-04-12 103.06 103.88 103.06 103.60 0.0M
2024-04-11 101.12 103.38 101.12 103.38 0.0M
2024-04-10 106.76 107.08 101.98 102.00 0.0M
2024-04-09 106.28 106.28 105.00 105.00 0.0M
2024-04-08 108.16 108.16 106.24 107.16 0.0M
2024-04-05 105.62 107.44 104.48 107.44 0.0M
2024-04-04 107.18 107.78 107.00 107.78 0.0M
2024-04-03 106.00 106.94 105.54 106.92 0.0M
2024-04-02 111.46 111.48 104.22 106.06 0.0M
2024-03-28 108.95 112.20 108.95 112.15 0.0M
2024-03-27 107.90 107.95 107.90 107.95 0.0M
2024-03-26 107.10 107.15 107.10 107.15 0.0M
2024-03-25 108.50 109.50 107.00 107.00 0.0M
2024-03-22 107.35 107.50 106.50 107.50 0.0M
2024-03-21 105.00 107.80 104.30 107.20 0.0M
2024-03-20 102.85 104.80 102.50 104.50 0.0M
2024-03-19 101.30 102.25 101.05 102.25 0.0M
2024-03-18 101.45 101.50 100.80 101.40 0.0M
2024-03-15 101.20 102.35 101.20 101.50 0.0M
2024-03-14 100.80 101.40 100.20 100.20 0.0M
2024-03-13 103.25 104.55 103.25 104.55 0.0M
2024-03-12 101.10 102.95 101.10 102.95 0.0M
2024-03-11 102.00 102.20 100.05 100.65 0.0M
2024-03-08 104.35 104.35 103.00 103.00 0.0M
2024-03-07 101.85 104.85 101.55 104.70 0.0M
2024-03-06 102.15 102.20 101.95 101.95 0.0M
2024-03-05 101.40 102.75 101.40 101.60 0.0M
2024-03-04 102.60 104.50 102.45 102.60 0.0M
2024-03-01 100.70 102.00 100.40 101.60 0.0M
2024-02-29 99.26 100.00 99.26 100.00 0.0M
2024-02-28 98.08 98.14 98.08 98.14 0.0M
2024-02-27 97.56 99.62 97.56 98.36 0.0M
2024-02-26 97.66 97.72 97.66 97.72 0.0M
2024-02-23 97.02 98.28 96.30 97.70 0.0M
2024-02-22 95.52 97.38 95.52 97.22 0.0M
2024-02-21 97.32 97.40 96.04 96.04 0.0M
2024-02-20 93.12 94.70 92.78 94.70 0.0M
2024-02-19 94.02 94.02 92.96 92.96 0.0M
2024-02-16 94.50 94.50 94.50 94.50 0.0M
2024-02-15 97.30 97.40 96.16 96.88 0.0M
2024-02-14 95.08 97.00 95.08 97.00 0.0M
2024-02-13 95.00 95.30 93.90 95.04 0.0M
2024-02-12 95.84 98.92 95.56 98.04 0.0M
2024-02-09 96.26 96.26 95.00 95.36 0.0M
2024-02-08 95.04 95.64 94.92 95.02 0.0M
2024-02-07 95.00 96.50 95.00 95.92 0.0M
2024-02-06 97.42 97.42 95.00 95.00 0.0M
2024-02-05 97.82 98.32 96.18 97.94 0.0M
2024-02-02 98.28 99.38 96.12 98.96 0.0M
2024-02-01 97.40 98.66 97.40 98.02 0.0M
2024-01-31 98.08 98.66 97.38 98.02 0.0M
2024-01-30 98.16 100.55 97.60 98.26 0.0M
2024-01-29 97.12 98.56 97.12 98.56 0.0M
2024-01-26 96.90 97.50 95.98 95.98 0.0M
2024-01-25 93.92 96.10 93.58 96.10 0.0M
2024-01-24 95.94 95.94 94.00 94.00 0.0M
2024-01-23 100.40 100.65 94.86 96.06 0.0M
2024-01-22 97.02 100.00 97.02 100.00 0.0M
2024-01-19 96.04 97.70 96.04 97.70 0.0M
2024-01-18 94.98 96.06 94.98 96.06 0.0M
2024-01-17 95.46 95.56 94.78 95.44 0.0M
2024-01-16 95.88 96.20 95.18 95.96 0.0M
2024-01-15 96.32 97.00 95.60 95.60 0.0M
2024-01-12 96.90 96.90 95.56 95.86 0.0M
2024-01-11 95.74 96.52 94.80 95.54 0.0M
2024-01-10 94.56 96.82 94.56 96.08 0.0M
2024-01-09 94.74 94.74 94.66 94.72 0.0M
2024-01-08 92.72 94.94 92.60 94.94 0.0M
2024-01-05 91.46 93.12 91.30 93.12 0.0M
2024-01-04 91.48 92.78 90.54 92.78 0.0M
2024-01-03 92.96 92.96 90.56 91.86 0.0M
2024-01-02 94.22 94.70 92.52 93.12 0.0M