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
2023-12-29 68.82 68.82 68.05 68.11 0.0M
2023-12-28 67.90 69.05 67.85 68.34 0.0M
2023-12-27 68.90 69.25 67.96 67.96 0.0M
2023-12-22 64.43 67.67 64.43 67.67 0.0M
2023-12-21 63.53 64.82 63.53 64.82 0.0M
2023-12-20 63.71 67.89 62.36 62.36 0.0M
2023-12-19 59.84 64.31 59.38 63.05 0.0M
2023-12-18 60.30 60.55 59.02 59.47 0.0M
2023-12-15 62.11 62.29 60.29 60.30 0.0M
2023-12-14 62.41 65.64 62.00 62.00 0.0M
2023-12-13 61.25 62.48 59.75 61.71 0.0M
2023-12-12 60.64 61.24 60.64 60.82 0.0M
2023-12-11 60.09 60.31 60.09 60.31 0.0M
2023-12-08 60.24 60.24 59.58 59.92 0.0M
2023-12-07 60.05 60.10 60.05 60.10 0.0M
2023-12-06 61.67 61.68 61.40 61.61 0.0M
2023-12-05 59.85 60.19 59.00 60.03 0.0M
2023-12-04 60.27 60.27 60.27 60.27 0.0M
2023-12-01 58.99 58.99 58.99 58.99 0.0M
2023-11-29 61.20 61.20 59.66 59.66 0.0M
2023-11-28 59.63 59.63 59.16 59.16 0.0M
2023-11-27 59.60 60.54 59.60 60.54 0.0M
2023-11-24 60.63 61.46 60.63 61.46 0.0M
2023-11-23 60.23 60.88 60.23 60.88 0.0M
2023-11-22 59.91 61.15 59.91 61.15 0.0M
2023-11-21 61.77 61.97 60.10 60.24 0.0M
2023-11-20 60.83 63.00 60.50 62.09 0.0M
2023-11-17 57.04 60.65 56.03 60.64 0.0M
2023-11-16 57.85 57.85 56.17 56.71 0.0M
2023-11-15 58.86 59.62 58.50 58.50 0.0M
2023-11-14 58.90 58.90 57.70 58.00 0.0M
2023-11-13 55.41 55.95 55.00 55.00 0.0M
2023-11-10 56.15 56.15 54.82 55.93 0.0M
2023-11-09 58.12 58.12 58.12 58.12 0.0M
2023-11-08 61.45 61.54 58.33 58.78 0.0M
2023-11-07 61.14 61.36 61.14 61.36 0.0M
2023-11-06 62.43 62.50 62.20 62.27 0.0M
2023-11-03 58.83 63.01 58.83 62.95 0.0M
2023-11-02 58.26 58.26 57.82 57.82 0.0M
2023-11-01 58.67 60.26 58.67 59.27 0.0M
2023-10-31 55.13 57.50 55.06 57.50 0.0M
2023-10-30 55.80 55.80 55.80 55.80 0.0M
2023-10-27 58.88 58.88 56.31 56.31 0.0M
2023-10-26 57.51 58.51 57.51 58.51 0.0M
2023-10-25 62.07 63.84 59.15 59.15 0.0M
2023-10-24 61.02 62.05 60.95 62.02 0.0M
2023-10-23 62.28 62.28 62.28 62.28 0.0M
2023-10-20 60.65 60.65 60.65 60.65 0.0M
2023-10-19 62.07 62.07 62.07 62.07 0.0M
2023-10-18 64.95 64.95 62.61 62.61 0.0M
2023-10-17 63.16 64.94 63.16 64.94 0.0M
2023-10-13 61.39 61.39 61.39 61.39 0.0M
2023-10-12 63.45 63.71 63.16 63.31 0.0M
2023-10-11 62.62 62.62 62.26 62.43 0.0M
2023-10-10 61.22 63.79 61.22 62.82 0.0M
2023-10-06 61.37 61.37 59.17 59.17 0.0M
2023-10-05 62.00 62.00 62.00 62.00 0.0M
2023-10-04 62.06 62.06 61.81 61.81 0.0M
2023-10-03 62.53 62.53 62.53 62.53 0.0M
2023-10-02 64.56 65.34 62.74 62.74 0.0M
2023-09-29 64.38 64.42 64.38 64.42 0.0M
2023-09-28 64.57 65.30 63.90 65.09 0.0M
2023-09-27 62.95 64.88 62.95 64.20 0.0M
2023-09-26 63.19 63.38 63.12 63.38 0.0M
2023-09-25 63.28 63.38 62.06 62.30 0.0M
2023-09-22 66.03 66.03 62.94 62.94 0.0M
2023-09-21 68.21 68.21 65.02 65.31 0.0M
2023-09-20 70.36 70.99 68.65 68.65 0.0M
2023-09-19 69.81 70.45 69.81 70.45 0.0M
2023-09-18 71.00 71.30 69.70 69.70 0.0M
2023-09-15 72.96 73.56 71.34 71.47 0.0M
2023-09-14 72.87 73.08 72.24 72.51 0.0M
2023-09-13 72.06 74.13 71.94 73.05 0.0M
2023-09-12 73.61 74.86 73.08 73.08 0.0M
2023-09-11 72.40 74.30 71.37 74.17 0.0M
2023-09-08 73.28 73.33 71.90 73.33 0.0M
2023-09-07 75.97 76.64 72.73 73.77 0.0M
2023-09-06 76.66 76.66 76.66 76.66 0.0M
2023-09-04 78.64 79.03 78.32 79.03 0.0M
2023-09-01 77.53 78.67 77.53 78.67 0.0M
2023-08-31 76.25 76.54 76.25 76.54 0.0M
2023-08-30 76.07 76.34 75.77 76.34 0.0M
2023-08-29 75.46 76.46 75.46 76.46 0.0M
2023-08-28 73.77 75.07 73.77 74.17 0.0M
2023-08-25 73.42 75.03 73.42 75.03 0.0M
2023-08-24 79.26 79.26 74.33 74.33 0.0M
2023-08-23 76.41 76.50 76.41 76.50 0.0M
2023-08-22 75.27 75.40 75.27 75.40 0.0M
2023-08-21 76.85 76.85 75.21 75.21 0.0M
2023-08-18 76.73 76.73 76.73 76.73 0.0M
2023-08-17 77.25 77.32 76.99 77.30 0.0M
2023-08-16 78.07 78.07 78.07 78.07 0.0M
2023-08-15 77.96 79.50 77.71 78.91 0.0M
2023-08-14 75.55 77.12 75.10 77.12 0.0M
2023-08-11 74.80 74.80 74.68 74.68 0.0M
2023-08-09 75.62 75.62 75.44 75.44 0.0M
2023-08-08 76.59 77.42 76.59 77.42 0.0M
2023-08-07 77.64 77.64 75.50 76.52 0.0M
2023-08-04 81.00 81.00 77.91 77.91 0.0M
2023-08-03 78.50 79.57 77.71 79.57 0.0M
2023-08-02 83.98 83.98 78.63 78.63 0.0M
2023-08-01 89.13 89.13 86.50 86.50 0.0M
2023-07-31 90.30 90.35 86.82 88.41 0.0M
2023-07-28 88.84 90.09 87.84 90.01 0.0M
2023-07-27 86.60 88.26 86.09 87.72 0.0M
2023-07-26 86.38 86.55 86.38 86.55 0.0M
2023-07-25 84.32 87.18 84.32 87.18 0.0M
2023-07-24 86.06 86.25 84.48 84.62 0.0M
2023-07-21 85.35 86.31 85.35 85.94 0.0M
2023-07-20 87.66 87.66 85.35 85.37 0.0M
2023-07-19 87.80 89.32 87.80 89.32 0.0M
2023-07-18 87.09 87.09 85.79 86.48 0.0M
2023-07-17 86.65 86.74 85.91 86.73 0.0M
2023-07-14 88.18 88.18 86.69 86.69 0.0M
2023-07-13 87.00 88.53 87.00 87.78 0.0M
2023-07-12 86.92 87.38 86.13 87.38 0.0M
2023-07-11 85.82 86.47 85.82 86.47 0.0M
2023-07-10 81.82 85.65 81.82 85.65 0.0M
2023-07-07 84.05 84.60 82.91 83.51 0.0M
2023-07-06 85.63 86.64 84.04 84.04 0.0M
2023-07-05 85.40 85.62 85.40 85.62 0.0M
2023-07-04 85.14 85.97 84.64 85.97 0.0M
2023-07-03 86.61 86.89 85.32 85.42 0.0M
2023-06-30 86.71 86.90 86.12 86.17 0.0M
2023-06-29 85.99 87.35 85.26 87.35 0.0M
2023-06-28 86.34 87.26 86.34 87.26 0.0M
2023-06-27 85.37 86.57 85.19 86.57 0.0M
2023-06-26 86.06 86.06 86.06 86.06 0.0M
2023-06-23 87.45 87.50 84.16 85.35 0.0M
2023-06-22 81.81 87.03 81.09 86.39 0.0M
2023-06-21 93.51 95.20 81.36 82.00 0.0M
2023-06-20 87.12 87.70 85.50 86.66 0.0M
2023-06-19 85.86 87.20 85.86 86.35 0.0M
2023-06-16 86.21 86.74 86.21 86.40 0.0M
2023-06-15 86.35 86.35 84.37 85.08 0.0M
2023-06-14 86.47 86.47 85.09 85.09 0.0M
2023-06-13 85.23 86.50 84.78 86.31 0.0M
2023-06-12 82.75 85.00 82.48 84.78 0.0M
2023-06-09 84.42 84.81 82.26 82.52 0.0M
2023-06-08 82.51 84.09 81.25 82.96 0.0M
2023-06-07 80.16 81.99 80.10 81.99 0.0M
2023-06-06 79.76 80.22 78.94 80.22 0.0M
2023-06-05 77.78 78.61 77.59 78.12 0.0M
2023-06-02 78.61 78.61 78.56 78.56 0.0M
2023-06-01 75.98 76.86 75.55 76.49 0.0M
2023-05-31 76.01 76.39 74.70 76.39 0.0M
2023-05-30 78.10 78.10 77.27 77.34 0.0M
2023-05-29 77.47 77.48 77.47 77.48 0.0M
2023-05-26 74.31 77.48 74.31 76.40 0.0M
2023-05-25 77.62 78.51 75.83 75.83 0.0M
2023-05-24 76.37 76.82 74.50 76.68 0.0M
2023-05-23 77.79 79.32 76.60 78.54 0.0M
2023-05-22 77.38 78.09 76.67 77.62 0.0M
2023-05-19 76.10 76.54 75.69 76.54 0.0M
2023-05-18 72.48 74.40 70.91 74.40 0.0M
2023-05-17 73.42 74.34 72.70 72.70 0.0M
2023-05-16 74.65 74.65 73.17 73.17 0.0M
2023-05-15 73.43 74.60 73.21 74.60 0.0M
2023-05-12 71.28 72.98 71.28 72.98 0.0M
2023-05-11 72.54 72.54 70.76 71.55 0.0M
2023-05-10 67.80 73.20 67.01 72.08 0.0M
2023-05-09 63.01 64.92 63.01 64.92 0.0M
2023-05-08 60.59 62.32 60.59 62.32 0.0M
2023-05-05 59.70 60.92 59.70 60.25 0.0M
2023-05-04 57.99 57.99 57.59 57.59 0.0M
2023-05-03 56.98 58.23 56.98 58.23 0.0M
2023-05-02 57.48 58.00 57.04 57.05 0.0M
2023-04-28 57.90 58.38 57.90 58.12 0.0M
2023-04-27 57.04 57.48 56.76 57.48 0.0M
2023-04-26 57.69 57.69 56.27 57.00 0.0M
2023-04-25 59.37 59.37 58.30 58.30 0.0M
2023-04-24 61.51 61.51 59.72 60.19 0.0M
2023-04-21 60.74 60.74 60.74 60.74 0.0M
2023-04-20 62.18 62.80 61.04 61.14 0.0M
2023-04-19 59.50 60.00 58.35 60.00 0.0M
2023-04-18 60.84 60.84 60.74 60.74 0.0M
2023-04-17 60.58 61.17 60.39 60.39 0.0M
2023-04-14 60.71 61.14 60.40 60.40 0.0M
2023-04-13 58.94 60.60 58.76 60.60 0.0M
2023-04-12 62.15 62.15 59.35 59.35 0.0M
2023-04-11 60.80 60.87 60.80 60.80 0.0M
2023-04-06 59.21 59.21 58.67 58.67 0.0M
2023-04-05 60.53 60.53 59.18 59.28 0.0M
2023-04-04 61.81 62.52 61.15 61.15 0.0M
2023-04-03 62.57 63.02 60.87 61.34 0.0M
2023-03-31 61.02 62.91 61.02 62.39 0.0M
2023-03-30 61.71 62.64 61.05 61.06 0.0M
2023-03-29 62.00 62.03 62.00 62.03 0.0M
2023-03-28 61.63 61.63 60.81 60.81 0.0M
2023-03-27 62.04 62.73 61.58 62.61 0.0M
2023-03-24 60.85 61.87 60.14 61.38 0.0M
2023-03-23 59.73 60.53 59.73 60.53 0.0M
2023-03-22 61.22 61.61 61.00 61.00 0.0M
2023-03-21 60.81 61.82 60.81 61.82 0.0M
2023-03-20 59.66 59.66 58.91 58.97 0.0M
2023-03-17 60.29 60.29 59.33 59.33 0.0M
2023-03-16 61.58 62.05 61.58 61.77 0.0M
2023-03-15 60.00 60.36 59.64 59.64 0.0M
2023-03-14 60.31 60.61 59.22 59.38 0.0M
2023-03-13 58.81 60.63 56.22 59.46 0.0M
2023-03-10 60.64 61.55 57.75 58.53 0.0M
2023-03-09 61.01 64.35 60.95 61.06 0.0M
2023-03-08 63.01 63.14 62.88 62.91 0.0M
2023-03-07 63.19 63.31 62.45 62.71 0.0M
2023-03-06 64.14 65.54 62.55 62.71 0.0M
2023-03-03 59.70 63.57 59.70 63.44 0.0M
2023-03-02 57.96 58.88 57.96 58.88 0.0M
2023-03-01 59.02 59.33 57.54 58.07 0.0M
2023-02-28 56.86 59.01 56.49 59.01 0.0M
2023-02-27 56.84 58.04 56.84 57.23 0.0M
2023-02-24 56.85 57.50 56.85 57.20 0.0M
2023-02-23 61.78 61.78 61.78 61.78 0.0M
2023-02-22 57.15 60.90 57.15 60.90 0.0M
2023-02-21 57.84 58.28 57.34 57.34 0.0M
2023-02-20 59.75 59.75 59.75 59.75 0.0M
2023-02-17 59.38 59.72 57.46 57.79 0.0M
2023-02-16 62.23 62.23 60.00 60.00 0.0M
2023-02-15 61.68 62.23 61.02 61.82 0.0M
2023-02-14 61.82 61.82 58.68 60.83 0.0M
2023-02-13 60.57 61.40 59.79 60.81 0.0M
2023-02-10 62.08 62.70 59.50 59.88 0.0M
2023-02-09 63.35 63.35 62.40 62.40 0.0M
2023-02-08 63.89 65.41 63.75 64.49 0.0M
2023-02-07 62.93 63.52 62.30 63.52 0.0M
2023-02-06 61.97 62.78 61.97 62.78 0.0M
2023-02-03 65.23 65.23 63.00 63.00 0.0M
2023-02-02 61.58 66.08 61.58 64.27 0.0M
2023-02-01 62.17 62.90 60.32 62.90 0.0M
2023-01-31 61.37 62.05 60.11 61.95 0.0M
2023-01-30 61.57 61.57 60.39 61.05 0.0M
2023-01-27 59.48 61.73 59.39 61.70 0.0M
2023-01-26 58.64 59.41 58.64 59.41 0.0M
2023-01-25 59.50 59.50 58.02 58.26 0.0M
2023-01-24 62.61 62.61 62.46 62.46 0.0M
2023-01-23 63.00 64.00 62.25 62.86 0.0M
2023-01-20 62.01 62.01 61.86 61.86 0.0M
2023-01-19 62.63 62.63 58.70 61.67 0.0M
2023-01-18 61.98 64.19 61.35 64.19 0.0M
2023-01-17 64.18 64.40 62.15 62.22 0.0M
2023-01-16 64.56 64.60 63.67 63.67 0.0M
2023-01-13 63.25 64.24 63.02 63.57 0.0M
2023-01-12 62.43 63.06 60.15 63.02 0.0M
2023-01-11 56.23 62.00 56.23 61.55 0.0M
2023-01-10 54.96 56.26 54.40 56.26 0.0M
2023-01-09 44.73 56.02 44.73 55.20 0.0M
2023-01-06 45.77 46.31 43.90 43.90 0.0M
2023-01-05 45.79 45.90 45.79 45.90 0.0M
2023-01-04 45.88 45.88 45.79 45.79 0.0M
2023-01-03 47.91 48.37 45.62 45.62 0.0M
2023-01-02 46.18 48.65 46.18 48.58 0.0M