信也科技

FINV
🏛️ 德国 →
6.35
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 4.22 4.22 4.22 4.22 0.0M
2021-12-29 4.24 4.24 4.12 4.12 0.0M
2021-12-28 4.22 4.30 4.22 4.30 0.0M
2021-12-27 4.28 4.32 4.20 4.32 0.0M
2021-12-23 4.28 4.36 4.28 4.36 0.0M
2021-12-21 4.12 4.32 4.12 4.32 0.0M
2021-12-20 4.36 4.42 4.36 4.42 0.0M
2021-12-17 4.40 4.40 4.30 4.30 0.0M
2021-12-15 4.58 4.58 4.48 4.48 0.0M
2021-12-13 4.94 4.94 4.88 4.88 0.0M
2021-12-08 5.05 5.05 5.05 5.05 0.0M
2021-12-07 4.86 4.94 4.86 4.94 0.0M
2021-12-06 4.90 4.90 4.66 4.66 0.0M
2021-12-03 4.70 4.70 4.62 4.66 0.0M
2021-12-02 5.20 5.20 5.05 5.05 0.0M
2021-12-01 5.25 5.25 5.15 5.15 0.0M
2021-11-29 5.35 5.35 5.30 5.30 0.0M
2021-11-26 5.30 5.30 5.30 5.30 0.0M
2021-11-25 5.50 5.50 5.50 5.50 0.0M
2021-11-23 5.45 5.45 5.45 5.45 0.0M
2021-11-22 5.45 5.45 5.30 5.30 0.0M
2021-11-19 5.50 5.50 5.50 5.50 0.0M
2021-11-18 5.45 5.45 5.35 5.40 0.0M
2021-11-17 5.85 5.85 5.80 5.80 0.0M
2021-11-16 5.85 5.90 5.85 5.85 0.0M
2021-11-15 5.90 5.90 5.90 5.90 0.0M
2021-11-11 5.80 5.80 5.80 5.80 0.0M
2021-11-09 5.30 5.30 5.30 5.30 0.0M
2021-11-05 5.35 5.35 5.30 5.30 0.0M
2021-11-04 5.20 5.20 5.20 5.20 0.0M
2021-11-02 5.35 5.35 5.35 5.35 0.0M
2021-10-29 5.25 5.25 5.25 5.25 0.0M
2021-10-28 5.30 5.30 5.20 5.30 0.0M
2021-10-27 5.25 5.25 5.25 5.25 0.0M
2021-10-26 5.40 5.40 5.40 5.40 0.0M
2021-10-22 5.45 5.45 5.45 5.45 0.0M
2021-10-21 5.40 5.55 5.40 5.55 0.0M
2021-10-20 5.35 5.40 5.35 5.40 0.0M
2021-10-19 5.10 5.10 5.10 5.10 0.0M
2021-10-18 4.98 4.98 4.98 4.98 0.0M
2021-10-14 4.92 5.00 4.86 4.98 0.0M
2021-10-13 5.30 5.30 5.30 5.30 0.0M
2021-10-12 5.25 5.30 5.15 5.30 0.0M
2021-10-11 5.15 5.45 5.15 5.45 0.0M
2021-10-08 5.20 5.20 5.15 5.15 0.0M
2021-10-06 5.05 5.05 4.68 4.68 0.0M
2021-10-05 4.80 4.96 4.80 4.96 0.0M
2021-10-04 4.70 4.70 4.70 4.70 0.0M
2021-10-01 4.90 4.92 4.90 4.92 0.0M
2021-09-28 4.76 4.78 4.76 4.78 0.0M
2021-09-27 4.88 4.88 4.88 4.88 0.0M
2021-09-22 4.82 4.94 4.80 4.94 0.0M
2021-09-21 4.68 4.68 4.68 4.68 0.0M
2021-09-20 4.78 4.78 4.56 4.56 0.0M
2021-09-16 4.86 5.00 4.86 4.90 0.0M
2021-09-15 4.76 4.96 4.76 4.96 0.0M
2021-09-14 4.94 4.94 4.94 4.94 0.0M
2021-09-13 5.20 5.20 5.00 5.00 0.0M
2021-09-10 5.35 5.35 5.35 5.35 0.0M
2021-09-09 5.30 5.30 5.30 5.30 0.0M
2021-09-02 5.25 5.25 5.25 5.25 0.0M
2021-09-01 5.10 5.25 5.10 5.25 0.0M
2021-08-31 4.92 5.00 4.92 5.00 0.0M
2021-08-30 5.20 5.20 4.96 5.00 0.0M
2021-08-27 4.90 5.10 4.90 5.10 0.0M
2021-08-26 5.20 5.20 5.20 5.20 0.0M
2021-08-25 5.50 5.50 5.05 5.05 0.0M
2021-08-24 5.30 5.35 5.25 5.35 0.0M
2021-08-23 5.00 5.20 5.00 5.00 0.0M
2021-08-20 5.00 5.10 5.00 5.10 0.0M
2021-08-19 4.70 4.70 4.70 4.70 0.0M
2021-08-18 4.88 4.88 4.88 4.88 0.0M
2021-08-16 4.90 4.98 4.90 4.98 0.0M
2021-08-13 5.35 5.35 5.35 5.35 0.0M
2021-08-12 5.20 5.20 5.20 5.20 0.0M
2021-08-11 5.35 5.40 5.35 5.40 0.0M
2021-08-10 5.55 5.80 5.50 5.50 0.0M
2021-08-09 5.40 5.65 5.40 5.65 0.0M
2021-08-04 5.40 5.40 5.40 5.40 0.0M
2021-08-03 5.55 5.55 5.40 5.50 0.0M
2021-08-02 5.60 5.60 5.45 5.45 0.0M
2021-07-30 5.55 5.60 5.55 5.60 0.0M
2021-07-29 5.70 5.70 5.60 5.60 0.0M
2021-07-28 5.90 5.90 5.90 5.90 0.0M
2021-07-27 5.85 5.85 5.50 5.60 0.0M
2021-07-26 5.80 5.90 5.40 5.90 0.0M
2021-07-23 5.95 6.05 5.95 6.05 0.0M
2021-07-22 6.80 6.80 6.80 6.80 0.0M
2021-07-21 6.30 6.30 6.30 6.30 0.0M
2021-07-19 6.30 6.30 6.30 6.30 0.0M
2021-07-16 6.70 6.75 6.35 6.35 0.0M
2021-07-15 6.75 6.75 6.70 6.70 0.0M
2021-07-13 6.65 6.90 6.60 6.90 0.0M
2021-07-12 6.55 6.70 6.55 6.70 0.0M
2021-07-09 6.55 6.90 6.55 6.85 0.0M
2021-07-08 6.80 6.80 6.25 6.70 0.0M
2021-07-07 7.60 7.60 7.40 7.40 0.0M
2021-07-06 7.40 7.40 6.95 7.30 0.0M
2021-07-02 8.10 8.10 7.45 7.45 0.0M
2021-07-01 8.20 8.20 8.20 8.20 0.0M
2021-06-29 8.15 8.15 8.15 8.15 0.0M
2021-06-25 7.80 8.20 7.80 8.15 0.0M
2021-06-24 8.00 8.00 8.00 8.00 0.0M
2021-06-23 7.90 7.95 7.90 7.95 0.0M
2021-06-22 7.40 7.40 7.25 7.25 0.0M
2021-06-21 8.60 8.60 7.70 7.70 0.0M
2021-06-18 8.65 8.70 8.25 8.45 0.0M
2021-06-17 8.00 8.55 8.00 8.35 0.0M
2021-06-16 7.75 7.95 7.75 7.90 0.0M
2021-06-15 7.75 7.95 7.45 7.90 0.0M
2021-06-14 7.05 7.45 7.05 7.40 0.0M
2021-06-11 6.50 6.70 6.50 6.70 0.0M
2021-06-10 7.30 7.40 6.70 6.80 0.0M
2021-06-08 6.80 6.80 6.80 6.80 0.0M
2021-06-07 7.20 7.20 6.65 6.65 0.0M
2021-06-04 6.55 7.10 6.55 7.05 0.0M
2021-06-03 7.00 7.00 6.60 6.60 0.0M
2021-06-02 6.80 7.05 6.80 6.90 0.0M
2021-06-01 6.25 6.75 6.25 6.75 0.0M
2021-05-31 6.05 6.25 6.05 6.25 0.0M
2021-05-28 6.65 6.65 6.05 6.05 0.0M
2021-05-27 6.10 6.25 6.10 6.25 0.0M
2021-05-26 6.55 6.55 6.30 6.30 0.0M
2021-05-25 6.60 7.00 6.00 6.35 0.0M
2021-05-24 6.40 6.40 6.40 6.40 0.0M
2021-05-20 6.20 6.20 6.15 6.15 0.0M
2021-05-17 5.80 5.80 5.80 5.80 0.0M
2021-05-14 5.55 5.60 5.55 5.60 0.0M
2021-05-13 5.20 5.20 5.20 5.20 0.0M
2021-05-11 5.10 5.10 5.10 5.10 0.0M
2021-05-10 5.05 5.10 5.05 5.10 0.0M
2021-05-04 5.45 5.45 5.25 5.35 0.0M
2021-05-03 5.50 5.50 5.50 5.50 0.0M
2021-04-30 5.70 5.70 5.70 5.70 0.0M
2021-04-27 5.90 5.90 5.70 5.70 0.0M
2021-04-23 5.20 5.55 5.20 5.45 0.0M
2021-04-22 5.35 5.35 5.35 5.35 0.0M
2021-04-21 4.98 5.25 4.98 5.25 0.0M
2021-04-20 5.05 5.05 4.96 4.96 0.0M
2021-04-19 5.05 5.05 5.05 5.05 0.0M
2021-04-16 5.05 5.10 5.05 5.10 0.0M
2021-04-15 5.10 5.10 4.92 4.92 0.0M
2021-04-14 5.15 5.40 5.15 5.40 0.0M
2021-04-13 5.25 5.55 5.25 5.35 0.0M
2021-04-12 5.75 5.75 5.50 5.50 0.0M
2021-04-09 5.80 5.80 5.80 5.80 0.0M
2021-04-08 5.70 5.70 5.70 5.70 0.0M
2021-04-07 5.85 5.85 5.70 5.70 0.0M
2021-04-06 5.90 5.90 5.85 5.85 0.0M
2021-04-01 5.85 5.85 5.85 5.85 0.0M
2021-03-30 6.00 6.00 6.00 6.00 0.0M
2021-03-29 5.50 5.75 5.40 5.45 0.0M
2021-03-26 6.20 6.20 5.65 5.65 0.0M
2021-03-25 5.85 6.00 5.60 6.00 0.0M
2021-03-24 6.35 6.35 5.70 5.90 0.0M
2021-03-23 7.10 7.10 6.85 6.85 0.0M
2021-03-22 6.90 7.50 6.75 7.05 0.0M
2021-03-19 7.20 7.50 6.80 6.85 0.0M
2021-03-18 7.05 7.50 6.90 6.95 0.1M
2021-03-17 6.90 7.15 6.60 6.65 0.1M
2021-03-16 6.50 7.00 6.40 6.70 0.0M
2021-03-15 7.30 7.30 6.25 6.25 0.0M
2021-03-12 7.90 7.90 6.45 7.05 0.1M
2021-03-11 4.42 8.75 4.42 8.05 0.0M
2021-03-10 4.30 4.30 4.26 4.28 0.0M
2021-03-09 4.02 4.14 4.02 4.14 0.0M
2021-03-08 4.02 4.02 3.80 3.80 0.0M
2021-03-05 3.76 3.76 3.56 3.72 0.0M
2021-03-04 4.34 4.34 4.16 4.16 0.0M
2021-03-03 4.36 4.56 4.36 4.56 0.0M
2021-03-02 4.64 4.64 4.42 4.46 0.0M
2021-03-01 4.76 5.05 4.76 4.88 0.2M
2021-02-26 4.40 4.68 4.40 4.68 0.0M
2021-02-25 4.56 4.56 4.56 4.56 0.0M
2021-02-24 4.68 4.94 4.64 4.70 0.0M
2021-02-23 5.25 5.25 4.40 4.74 0.0M
2021-02-22 5.85 5.85 5.10 5.70 0.0M
2021-02-19 6.05 6.10 5.55 5.55 0.0M
2021-02-18 6.15 6.60 5.90 6.10 0.0M