德维特（DaVita）

DVA
🏛️ 德国 →
112.60
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 94.80 94.80 94.80 94.80 0.0M
2023-12-28 93.10 93.10 93.10 93.10 0.0M
2023-12-27 95.10 95.10 93.40 93.42 0.0M
2023-12-22 94.48 94.48 94.48 94.48 0.0M
2023-12-21 94.74 95.40 94.74 94.86 0.0M
2023-12-20 95.32 95.32 95.32 95.32 0.0M
2023-12-19 97.30 97.96 97.30 97.96 0.0M
2023-12-15 97.18 98.08 97.18 97.80 0.0M
2023-12-14 99.74 100.35 99.34 99.34 0.0M
2023-12-12 99.82 99.82 99.82 99.82 0.0M
2023-12-11 100.40 100.40 99.06 100.15 0.0M
2023-12-08 99.00 100.35 99.00 100.35 0.0M
2023-12-07 96.08 96.08 96.08 96.08 0.0M
2023-12-06 97.22 97.22 96.82 96.82 0.0M
2023-12-05 97.08 97.42 97.08 97.42 0.0M
2023-12-04 96.26 98.30 96.26 98.08 0.0M
2023-12-01 93.50 96.24 93.50 95.92 0.0M
2023-11-30 91.24 93.26 91.24 93.26 0.0M
2023-11-29 92.00 92.00 91.34 91.34 0.0M
2023-11-28 90.62 90.62 90.62 90.62 0.0M
2023-11-27 90.90 91.30 90.90 91.30 0.0M
2023-11-24 91.66 92.06 90.62 90.62 0.0M
2023-11-23 91.54 91.54 91.00 91.00 0.0M
2023-11-22 89.52 91.24 89.52 91.24 0.0M
2023-11-21 88.52 88.52 88.50 88.50 0.0M
2023-11-20 87.54 89.68 87.54 89.22 0.0M
2023-11-17 87.74 87.74 87.48 87.48 0.0M
2023-11-15 85.38 86.98 85.38 86.98 0.0M
2023-11-14 83.32 84.66 83.32 84.66 0.0M
2023-11-13 78.36 82.74 78.36 82.74 0.0M
2023-11-10 80.00 80.00 78.46 78.96 0.0M
2023-11-09 79.58 79.58 78.48 78.48 0.0M
2023-11-08 81.56 81.56 77.40 77.40 0.0M
2023-11-07 73.60 74.00 73.38 74.00 0.0M
2023-11-06 74.24 74.24 73.34 73.34 0.0M
2023-11-03 74.12 74.12 73.30 73.30 0.0M
2023-11-02 73.04 73.64 72.54 73.54 0.0M
2023-11-01 73.70 74.42 73.00 73.84 0.0M
2023-10-30 73.30 73.30 71.10 71.10 0.0M
2023-10-27 72.50 72.50 72.50 72.50 0.0M
2023-10-26 73.92 75.34 73.92 75.34 0.0M
2023-10-25 75.02 75.02 75.02 75.02 0.0M
2023-10-24 76.00 76.60 76.00 76.40 0.0M
2023-10-23 73.92 75.04 72.68 75.04 0.0M
2023-10-20 76.78 76.78 73.86 74.18 0.0M
2023-10-19 74.86 77.10 74.86 77.10 0.0M
2023-10-18 72.50 74.20 72.50 74.20 0.0M
2023-10-17 70.40 72.76 70.40 72.76 0.0M
2023-10-16 69.92 71.58 69.38 70.86 0.0M
2023-10-13 69.66 71.00 69.60 69.86 0.0M
2023-10-12 72.28 72.60 68.86 69.76 0.0M
2023-10-11 78.00 78.00 67.60 71.50 0.0M
2023-10-10 84.34 86.78 83.70 86.50 0.0M
2023-10-09 83.06 83.06 83.06 83.06 0.0M
2023-10-06 84.90 85.24 84.74 84.74 0.0M
2023-10-04 89.00 89.00 89.00 89.00 0.0M
2023-10-02 90.26 90.26 89.22 89.22 0.0M
2023-09-29 90.76 90.76 90.76 90.76 0.0M
2023-09-28 90.68 90.68 90.62 90.62 0.0M
2023-09-25 93.50 93.50 93.50 93.50 0.0M
2023-09-21 96.42 96.42 96.42 96.42 0.0M
2023-09-15 92.90 92.90 91.94 91.94 0.0M
2023-09-12 89.96 89.96 89.96 89.96 0.0M
2023-09-11 89.16 89.16 89.16 89.16 0.0M
2023-09-08 88.56 88.56 88.56 88.56 0.0M
2023-09-07 89.00 89.00 89.00 89.00 0.0M
2023-09-04 95.00 95.00 95.00 95.00 0.0M
2023-09-01 95.02 95.90 95.02 95.90 0.0M
2023-08-31 94.84 94.84 94.84 94.84 0.0M
2023-08-30 94.38 95.18 94.38 95.18 0.0M
2023-08-28 92.82 92.82 92.82 92.82 0.0M
2023-08-25 94.32 94.32 93.46 93.46 0.0M
2023-08-23 94.70 94.70 94.70 94.70 0.0M
2023-08-21 93.00 93.00 92.58 92.58 0.0M
2023-08-18 92.22 92.22 92.22 92.22 0.0M
2023-08-17 95.52 95.60 92.82 92.82 0.0M
2023-08-16 95.74 95.74 95.74 95.74 0.0M
2023-08-15 98.04 98.04 96.68 96.68 0.0M
2023-08-14 98.42 98.58 98.42 98.58 0.0M
2023-08-09 100.55 100.55 100.25 100.25 0.0M
2023-08-08 103.00 103.00 100.90 100.90 0.0M
2023-08-07 99.72 103.70 99.72 102.00 0.0M
2023-08-04 92.82 99.20 92.82 98.64 0.0M
2023-08-03 92.68 92.68 92.68 92.68 0.0M
2023-08-01 93.24 93.24 92.32 92.32 0.0M
2023-07-31 91.32 91.32 91.32 91.32 0.0M
2023-07-28 90.76 90.76 90.76 90.76 0.0M
2023-07-27 90.66 90.66 90.66 90.66 0.0M
2023-07-26 93.28 93.28 92.32 92.32 0.0M
2023-07-24 92.72 93.18 92.42 92.42 0.0M
2023-07-19 95.10 95.10 94.20 94.20 0.0M
2023-07-18 94.38 94.60 94.38 94.60 0.0M
2023-07-17 92.60 92.60 92.56 92.56 0.0M
2023-07-10 95.36 95.36 94.32 94.32 0.0M
2023-07-07 90.92 94.80 90.90 94.52 0.0M
2023-07-06 92.44 92.44 92.32 92.32 0.0M
2023-07-05 93.38 93.38 93.38 93.38 0.0M
2023-07-03 92.74 92.74 92.18 92.18 0.0M
2023-06-29 88.94 89.94 88.94 89.94 0.0M
2023-06-27 87.20 87.50 83.50 83.50 0.0M
2023-06-23 91.06 91.06 91.06 91.06 0.0M
2023-06-22 88.18 88.18 88.18 88.18 0.0M
2023-06-20 88.58 90.00 88.58 90.00 0.0M
2023-06-15 90.46 90.46 88.50 88.50 0.0M
2023-06-13 90.38 90.38 90.36 90.36 0.0M
2023-06-09 91.48 91.48 91.48 91.48 0.0M
2023-06-08 93.40 93.40 93.40 93.40 0.0M
2023-06-07 92.84 92.84 92.84 92.84 0.0M
2023-06-06 91.58 91.58 91.58 91.58 0.0M
2023-06-05 92.32 92.32 92.32 92.32 0.0M
2023-06-02 90.12 91.08 90.12 91.08 0.0M
2023-06-01 88.22 88.22 87.64 87.64 0.0M
2023-05-31 88.20 88.20 88.20 88.20 0.0M
2023-05-30 87.94 88.28 87.10 87.10 0.0M
2023-05-29 87.72 87.72 87.72 87.72 0.0M
2023-05-26 89.06 89.06 89.06 89.06 0.0M
2023-05-25 89.12 89.12 88.76 88.76 0.0M
2023-05-24 88.88 90.00 88.88 90.00 0.0M
2023-05-23 92.78 92.78 89.92 89.92 0.0M
2023-05-22 92.20 92.96 92.16 92.96 0.0M
2023-05-19 93.56 94.46 93.24 93.24 0.0M
2023-05-18 90.64 92.00 90.64 92.00 0.0M
2023-05-17 91.24 91.92 90.42 90.42 0.0M
2023-05-16 88.40 90.40 88.40 90.40 0.0M
2023-05-15 86.92 89.16 86.36 89.16 0.0M
2023-05-12 88.04 88.04 86.72 86.72 0.0M
2023-05-11 88.06 88.06 88.06 88.06 0.0M
2023-05-10 92.68 92.68 90.74 90.74 0.0M
2023-05-09 86.02 92.96 85.02 92.96 0.0M
2023-05-08 80.54 80.54 80.54 80.54 0.0M
2023-05-05 80.52 80.52 80.52 80.52 0.0M
2023-05-04 79.18 79.18 79.18 79.18 0.0M
2023-05-03 79.88 79.88 79.88 79.88 0.0M
2023-05-02 82.58 82.58 79.74 79.76 0.0M
2023-04-28 81.30 81.30 81.22 81.22 0.0M
2023-04-27 77.92 80.00 77.92 80.00 0.0M
2023-04-26 78.58 78.58 78.58 78.58 0.0M
2023-04-25 80.16 80.16 80.16 80.16 0.0M
2023-04-24 78.14 78.16 78.14 78.16 0.0M
2023-04-20 75.66 76.14 75.66 76.14 0.0M
2023-04-19 75.86 75.86 75.86 75.86 0.0M
2023-04-18 76.82 76.82 76.18 76.18 0.0M
2023-04-17 76.86 76.86 76.86 76.86 0.0M
2023-04-14 76.90 76.90 76.90 76.90 0.0M
2023-04-12 77.16 77.16 76.70 76.70 0.0M
2023-04-11 76.26 76.26 76.26 76.26 0.0M
2023-04-06 75.72 75.72 75.72 75.72 0.0M
2023-04-03 75.40 75.40 74.54 75.12 0.0M
2023-03-30 72.21 72.21 72.21 72.21 0.0M
2023-03-29 71.67 71.67 71.67 71.67 0.0M
2023-03-27 71.54 71.54 71.54 71.54 0.0M
2023-03-24 70.28 71.01 70.28 71.01 0.0M
2023-03-23 71.01 71.01 71.01 71.01 0.0M
2023-03-21 73.00 73.00 73.00 73.00 0.0M
2023-03-20 71.70 73.58 71.70 73.58 0.0M
2023-03-17 73.44 73.44 73.44 73.44 0.0M
2023-03-16 71.37 73.74 71.37 73.74 0.0M
2023-03-15 70.97 71.54 70.97 71.47 0.0M
2023-03-13 70.37 70.37 70.37 70.37 0.0M
2023-03-10 70.85 70.85 69.93 69.93 0.0M
2023-03-09 75.27 75.27 72.00 72.00 0.0M
2023-03-08 74.64 74.64 74.64 74.64 0.0M
2023-03-07 74.76 75.64 74.76 75.00 0.0M
2023-03-06 77.48 77.52 76.64 77.51 0.0M
2023-03-02 76.98 78.08 76.98 77.48 0.0M
2023-03-01 77.82 77.82 77.37 77.37 0.0M
2023-02-23 81.14 81.14 79.50 79.50 0.0M
2023-02-22 79.00 79.00 79.00 79.00 0.0M
2023-02-21 78.18 78.18 78.18 78.18 0.0M
2023-02-20 78.67 78.67 78.17 78.17 0.0M
2023-02-17 78.01 78.01 77.54 77.81 0.0M
2023-02-15 77.20 77.66 76.79 77.66 0.0M
2023-02-14 77.60 77.60 77.60 77.60 0.0M
2023-02-13 77.28 77.96 77.28 77.96 0.0M
2023-02-09 77.84 78.42 77.47 77.47 0.0M
2023-02-08 78.02 78.02 77.89 77.89 0.0M
2023-02-07 78.63 78.63 78.63 78.63 0.0M
2023-02-06 79.23 79.23 78.85 79.00 0.0M
2023-02-03 78.67 78.67 78.67 78.67 0.0M
2023-02-02 77.01 79.31 77.01 79.31 0.0M
2023-02-01 75.93 76.00 75.93 76.00 0.0M
2023-01-31 74.94 75.06 74.94 75.06 0.0M
2023-01-30 74.84 74.84 73.59 74.70 0.0M
2023-01-27 72.61 74.91 72.61 74.91 0.0M
2023-01-26 72.37 72.37 72.37 72.37 0.0M
2023-01-25 70.99 70.99 70.99 70.99 0.0M
2023-01-23 75.04 75.04 74.00 74.00 0.0M
2023-01-20 73.49 73.49 73.49 73.49 0.0M
2023-01-19 73.15 73.15 73.15 73.15 0.0M
2023-01-18 72.51 72.51 72.51 72.51 0.0M
2023-01-17 72.68 72.72 72.68 72.72 0.0M
2023-01-16 73.24 73.24 73.24 73.24 0.0M
2023-01-13 72.51 73.50 72.20 72.97 0.0M
2023-01-12 74.43 74.43 72.87 72.87 0.0M
2023-01-11 73.97 73.97 73.50 73.96 0.0M
2023-01-10 73.70 73.70 73.70 73.70 0.0M
2023-01-09 75.47 75.47 73.73 73.73 0.0M
2023-01-06 75.82 76.65 75.82 76.53 0.0M
2023-01-05 73.57 74.36 73.57 74.36 0.0M
2023-01-04 71.06 72.53 71.06 72.39 0.0M
2023-01-03 71.11 71.60 71.11 71.60 0.0M
2023-01-02 70.33 70.44 70.33 70.44 0.0M