精密科学

EXAS
🏛️ 德国 →
45.03
最后更新: 2025-09-30
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 63.68 63.82 63.68 63.82 0.0M
2021-12-29 64.88 64.92 63.22 63.94 0.0M
2021-12-28 65.74 67.64 64.96 64.96 0.0M
2021-12-27 68.62 68.62 65.22 65.82 0.0M
2021-12-23 70.12 70.12 69.48 69.64 0.0M
2021-12-22 72.38 74.10 70.94 70.94 0.0M
2021-12-21 69.50 72.00 69.50 71.90 0.0M
2021-12-20 70.20 71.06 69.16 70.82 0.0M
2021-12-17 67.12 71.64 67.12 71.64 0.0M
2021-12-16 71.12 71.12 68.00 68.00 0.0M
2021-12-15 68.66 68.66 68.58 68.58 0.0M
2021-12-14 69.00 69.00 66.38 67.44 0.0M
2021-12-13 70.16 70.16 68.88 69.68 0.0M
2021-12-10 77.56 78.28 69.84 69.84 0.0M
2021-12-09 72.92 73.36 72.92 73.36 0.0M
2021-12-08 74.20 76.36 74.20 76.36 0.0M
2021-12-07 72.44 75.08 72.44 75.08 0.0M
2021-12-06 68.32 69.10 68.32 69.10 0.0M
2021-12-03 68.54 68.54 67.70 67.70 0.0M
2021-12-02 71.22 71.70 69.94 69.94 0.0M
2021-12-01 75.36 76.38 74.50 75.28 0.0M
2021-11-30 75.28 75.76 75.28 75.28 0.0M
2021-11-29 76.42 76.42 75.68 75.68 0.0M
2021-11-26 76.88 79.00 75.20 75.20 0.0M
2021-11-25 78.86 78.86 78.86 78.86 0.0M
2021-11-24 76.00 79.50 72.74 78.20 0.0M
2021-11-23 73.88 73.88 73.88 73.88 0.0M
2021-11-22 74.48 74.94 72.92 74.94 0.0M
2021-11-19 74.60 75.80 73.76 75.38 0.0M
2021-11-18 76.22 76.26 73.82 74.30 0.0M
2021-11-17 80.42 80.42 77.64 77.64 0.0M
2021-11-16 79.48 79.48 77.50 77.50 0.0M
2021-11-15 80.28 80.28 78.88 79.24 0.0M
2021-11-12 78.32 78.32 78.32 78.32 0.0M
2021-11-11 81.64 81.64 78.90 79.50 0.0M
2021-11-10 85.70 85.84 84.34 84.34 0.0M
2021-11-09 85.42 85.44 83.56 85.44 0.0M
2021-11-08 87.06 87.32 84.04 84.94 0.0M
2021-11-05 86.18 90.00 86.18 87.66 0.0M
2021-11-04 81.12 85.12 81.12 84.12 0.0M
2021-11-03 77.34 79.94 74.30 79.60 0.0M
2021-11-02 83.10 83.58 76.04 76.04 0.0M
2021-11-01 82.00 84.18 82.00 84.18 0.0M
2021-10-29 82.62 83.62 82.62 83.62 0.0M
2021-10-28 82.24 83.00 82.24 83.00 0.0M
2021-10-27 82.26 82.26 80.94 81.44 0.0M
2021-10-26 81.16 83.02 81.16 83.02 0.0M
2021-10-25 80.38 80.38 77.32 79.94 0.0M
2021-10-22 83.06 83.06 80.22 80.96 0.0M
2021-10-21 82.34 83.26 81.54 83.26 0.0M
2021-10-19 82.94 83.52 82.90 83.52 0.0M
2021-10-18 84.88 84.88 82.86 82.86 0.0M
2021-10-15 84.86 85.96 84.68 85.70 0.0M
2021-10-14 84.62 87.16 84.62 85.12 0.0M
2021-10-13 84.70 84.70 84.26 84.26 0.0M
2021-10-12 83.50 83.50 83.50 83.50 0.0M
2021-10-11 80.64 80.64 80.64 80.64 0.0M
2021-10-08 83.04 83.04 81.68 81.68 0.0M
2021-10-07 81.82 82.76 81.82 82.76 0.0M
2021-10-06 79.14 79.78 79.06 79.78 0.0M
2021-10-05 81.38 82.14 80.22 80.46 0.0M
2021-10-04 83.24 83.24 79.28 79.60 0.0M
2021-10-01 81.34 82.70 80.92 82.70 0.0M
2021-09-30 79.68 82.02 79.68 82.02 0.0M
2021-09-29 80.74 81.18 79.52 79.70 0.0M
2021-09-28 80.94 81.68 78.14 80.42 0.0M
2021-09-27 81.54 81.54 79.48 80.98 0.0M
2021-09-24 83.54 83.54 82.10 82.14 0.0M
2021-09-23 87.00 87.00 84.00 84.00 0.0M
2021-09-22 90.88 91.00 88.66 88.96 0.0M
2021-09-21 91.12 91.12 89.66 89.66 0.0M
2021-09-20 90.42 91.00 88.96 88.96 0.0M
2021-09-17 86.90 89.40 86.90 89.40 0.0M
2021-09-16 86.90 86.90 86.90 86.90 0.0M
2021-09-15 87.24 88.78 87.24 88.78 0.0M
2021-09-14 84.78 84.78 83.00 83.00 0.0M
2021-09-13 88.92 88.92 84.56 84.56 0.0M
2021-09-10 89.42 89.42 87.80 87.80 0.0M
2021-09-09 87.62 87.62 86.60 86.74 0.0M
2021-09-08 87.82 87.82 87.82 87.82 0.0M
2021-09-07 89.30 89.30 89.30 89.30 0.0M
2021-09-06 91.34 91.34 91.34 91.34 0.0M
2021-09-02 88.40 88.40 87.66 87.66 0.0M
2021-09-01 89.22 89.22 89.22 89.22 0.0M
2021-08-31 86.90 88.22 86.90 88.22 0.0M
2021-08-30 88.50 89.74 88.50 89.74 0.0M
2021-08-27 86.74 86.78 86.74 86.78 0.0M
2021-08-26 85.86 86.80 85.46 86.80 0.0M
2021-08-25 84.86 84.86 84.86 84.86 0.0M
2021-08-24 83.88 84.68 83.24 83.94 0.0M
2021-08-23 80.22 82.66 80.22 81.86 0.0M
2021-08-20 77.40 79.84 77.26 79.84 0.0M
2021-08-19 78.08 78.08 77.50 77.50 0.0M
2021-08-17 79.16 79.16 77.80 77.80 0.0M
2021-08-16 78.94 79.04 78.12 79.04 0.0M
2021-08-13 82.52 82.52 78.80 78.80 0.0M
2021-08-12 82.34 82.56 81.62 82.04 0.0M
2021-08-11 82.22 83.10 79.44 82.36 0.0M
2021-08-10 85.62 85.62 81.76 81.76 0.0M
2021-08-09 85.18 86.38 84.98 85.90 0.0M
2021-08-06 87.76 87.82 87.30 87.30 0.0M
2021-08-05 89.88 90.26 89.46 89.80 0.0M
2021-08-04 89.06 89.06 89.06 89.06 0.0M
2021-08-03 91.16 91.46 91.16 91.46 0.0M
2021-08-02 91.70 91.70 89.24 89.24 0.0M
2021-07-30 93.94 93.94 90.90 91.40 0.0M
2021-07-29 92.06 93.20 89.58 93.20 0.0M
2021-07-28 95.74 95.74 95.74 95.74 0.0M
2021-07-27 93.26 94.54 93.26 94.54 0.0M
2021-07-26 99.00 99.20 95.62 95.62 0.0M
2021-07-23 100.90 101.80 98.50 100.10 0.0M
2021-07-22 100.30 100.35 99.98 100.35 0.0M
2021-07-21 101.50 102.10 101.50 102.10 0.0M
2021-07-19 95.30 97.14 95.30 97.14 0.0M
2021-07-15 92.76 92.76 92.00 92.00 0.0M
2021-07-14 97.00 97.00 93.30 93.30 0.0M
2021-07-12 98.72 98.72 98.72 98.72 0.0M
2021-07-09 99.10 99.10 99.10 99.10 0.0M
2021-07-08 98.46 99.42 97.78 99.42 0.0M
2021-07-07 100.10 100.35 99.94 99.94 0.0M
2021-07-06 103.90 103.90 101.75 103.10 0.0M
2021-07-02 103.10 103.10 103.10 103.10 0.0M
2021-07-01 105.70 105.70 105.10 105.15 0.0M
2021-06-30 105.45 105.45 104.60 104.60 0.0M
2021-06-29 110.00 110.00 108.15 108.15 0.0M
2021-06-28 108.10 111.00 108.10 109.90 0.0M
2021-06-25 107.35 107.40 107.35 107.40 0.0M
2021-06-24 110.00 110.00 110.00 110.00 0.0M
2021-06-23 107.90 110.00 106.35 109.60 0.0M
2021-06-22 109.10 109.10 107.85 108.05 0.0M
2021-06-21 106.00 107.45 106.00 106.65 0.0M
2021-06-18 104.75 106.00 103.00 106.00 0.0M
2021-06-17 104.20 106.85 104.20 106.05 0.0M
2021-06-16 101.20 101.20 100.45 100.45 0.0M
2021-06-15 103.70 103.70 103.70 103.70 0.0M
2021-06-14 101.25 102.00 101.25 102.00 0.0M
2021-06-11 100.95 101.05 100.95 101.05 0.0M
2021-06-10 97.56 99.90 97.00 99.90 0.0M
2021-06-09 93.12 95.70 93.12 95.70 0.0M
2021-06-08 95.12 95.12 93.26 93.26 0.0M
2021-06-07 88.98 92.32 88.98 92.32 0.0M
2021-06-04 89.50 89.50 89.00 89.00 0.0M
2021-06-03 89.84 91.36 87.32 88.24 0.0M
2021-06-02 88.72 88.72 88.72 88.72 0.0M
2021-06-01 90.76 91.58 89.70 89.70 0.0M
2021-05-31 91.24 91.24 91.24 91.24 0.0M
2021-05-28 92.76 94.36 91.00 91.00 0.0M
2021-05-27 90.04 90.04 89.48 89.48 0.0M
2021-05-26 90.38 90.38 90.38 90.38 0.0M
2021-05-25 90.06 90.06 90.06 90.06 0.0M
2021-05-24 86.84 90.32 86.84 89.68 0.0M
2021-05-21 88.40 88.40 87.32 87.84 0.0M
2021-05-20 83.00 87.52 83.00 87.52 0.0M
2021-05-19 78.14 79.32 77.04 77.88 0.0M
2021-05-18 77.86 81.52 77.00 80.00 0.0M
2021-05-17 80.20 80.90 77.00 77.82 0.0M
2021-05-14 77.46 81.52 77.20 80.52 0.0M
2021-05-13 77.00 77.00 74.62 75.42 0.0M
2021-05-12 80.96 80.96 78.20 78.94 0.0M
2021-05-11 81.60 81.60 77.58 80.72 0.0M
2021-05-10 86.72 86.72 82.00 82.28 0.0M
2021-05-07 87.00 89.72 85.96 85.96 0.0M
2021-05-06 91.68 91.74 87.58 87.92 0.0M
2021-05-05 93.90 97.12 91.82 92.08 0.0M
2021-05-04 103.70 104.50 94.42 96.52 0.0M
2021-05-03 111.50 111.50 106.85 107.00 0.0M
2021-04-30 110.55 110.55 110.55 110.55 0.0M
2021-04-29 111.75 111.75 111.75 111.75 0.0M
2021-04-28 115.05 115.05 114.00 114.35 0.0M
2021-04-27 116.15 116.85 114.00 114.75 0.0M
2021-04-26 112.70 115.20 112.70 115.20 0.0M
2021-04-23 108.65 110.75 108.65 110.75 0.0M
2021-04-22 106.45 109.45 105.85 107.85 0.0M
2021-04-21 103.80 106.05 103.80 106.05 0.0M
2021-04-20 105.45 105.45 105.15 105.15 0.0M
2021-04-19 107.00 107.55 104.10 104.90 0.0M
2021-04-16 109.50 110.35 106.05 107.55 0.0M
2021-04-15 106.20 109.30 106.20 109.30 0.0M
2021-04-14 107.50 109.20 107.50 107.75 0.0M
2021-04-13 103.65 107.20 103.65 107.20 0.0M
2021-04-12 105.70 107.35 104.05 105.40 0.0M
2021-04-09 108.65 108.65 104.00 105.45 0.0M
2021-04-08 109.30 110.25 108.40 108.45 0.0M
2021-04-07 115.55 116.05 111.60 111.65 0.0M
2021-04-06 113.75 115.40 113.65 115.40 0.0M
2021-04-01 117.25 117.90 115.25 115.25 0.0M
2021-03-31 104.50 111.62 104.50 111.62 0.0M
2021-03-30 101.28 105.54 101.28 105.14 0.0M
2021-03-29 104.78 104.78 101.14 102.96 0.0M
2021-03-26 105.26 107.30 105.00 107.30 0.0M
2021-03-25 108.30 108.30 107.00 107.94 0.0M
2021-03-24 111.24 111.74 110.06 110.06 0.0M
2021-03-23 113.80 114.42 111.78 111.78 0.0M
2021-03-22 112.68 114.64 111.12 114.64 0.0M
2021-03-19 108.36 108.36 107.28 107.40 0.0M
2021-03-18 105.84 107.90 105.84 106.74 0.0M
2021-03-17 105.00 107.76 105.00 107.76 0.0M
2021-03-16 109.50 112.60 108.30 110.32 0.0M
2021-03-15 108.08 108.18 107.50 107.50 0.0M
2021-03-12 110.80 110.80 110.18 110.18 0.0M
2021-03-11 106.94 106.94 106.94 106.94 0.0M
2021-03-10 104.76 107.98 104.06 107.98 0.0M
2021-03-09 98.12 104.84 97.70 104.84 0.0M
2021-03-08 102.98 103.82 99.24 100.16 0.0M
2021-03-05 101.86 101.86 92.87 100.96 0.0M
2021-03-04 104.54 105.88 99.08 101.50 0.0M
2021-03-03 113.86 114.84 104.00 104.00 0.0M
2021-03-02 116.88 117.54 113.00 114.10 0.0M
2021-03-01 115.36 121.00 113.50 116.52 0.0M
2021-02-26 107.54 108.46 106.98 108.46 0.0M
2021-02-25 111.84 111.84 106.56 106.56 0.0M
2021-02-24 113.68 113.68 112.00 112.00 0.0M
2021-02-23 115.96 115.96 107.98 111.80 0.0M
2021-02-22 124.62 124.62 116.76 116.76 0.0M
2021-02-19 117.30 120.12 117.24 120.12 0.0M
2021-02-18 120.26 120.26 114.00 114.00 0.0M
2021-02-17 121.40 124.96 115.96 115.96 0.0M
2021-02-16 130.60 130.60 125.50 126.36 0.0M
2021-02-15 130.00 131.64 128.64 128.64 0.0M
2021-02-12 121.44 127.16 117.04 127.16 0.0M
2021-02-11 118.68 120.62 118.68 120.62 0.0M
2021-02-10 124.96 124.96 121.92 121.92 0.0M
2021-02-09 122.22 126.72 122.22 126.40 0.0M
2021-02-08 119.98 125.00 119.98 123.64 0.0M
2021-02-05 119.02 120.00 119.02 119.76 0.0M
2021-02-04 118.00 119.40 118.00 118.90 0.0M
2021-02-03 116.14 117.44 116.14 117.44 0.0M
2021-02-02 116.20 117.76 116.20 117.76 0.0M
2021-02-01 114.42 115.06 113.34 115.06 0.0M
2021-01-29 114.64 114.64 112.50 112.50 0.0M
2021-01-28 113.56 117.18 111.54 115.20 0.0M
2021-01-27 116.76 116.76 109.30 113.10 0.0M
2021-01-26 127.44 128.20 116.42 117.12 0.0M
2021-01-25 124.82 128.00 124.82 128.00 0.0M
2021-01-22 120.46 121.70 120.46 120.56 0.0M
2021-01-21 124.76 124.76 121.26 122.34 0.0M
2021-01-20 123.68 126.64 123.52 124.28 0.0M
2021-01-19 123.84 124.22 121.42 122.22 0.0M
2021-01-18 123.00 129.00 123.00 123.56 0.0M
2021-01-15 121.60 122.60 117.94 119.28 0.0M
2021-01-14 122.06 123.02 121.14 123.02 0.0M
2021-01-13 122.40 122.42 119.94 120.20 0.0M
2021-01-12 120.48 122.46 120.00 122.46 0.0M
2021-01-11 107.46 124.98 107.46 119.88 0.0M
2021-01-08 107.64 108.72 105.02 107.96 0.0M
2021-01-07 101.12 106.68 101.10 106.68 0.0M
2021-01-06 103.88 104.04 100.00 100.30 0.0M
2021-01-05 105.48 106.04 102.66 103.70 0.0M
2021-01-04 108.84 109.12 103.38 104.32 0.0M