史丹利百得

SWK
🏛️ 德国 →
64.44
最后更新: 2025-10-03
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
2025-10-03 63.16 64.70 63.16 64.44 0.0M
2025-10-02 62.88 63.76 62.66 63.14 0.0M
2025-10-01 62.50 63.68 62.14 62.72 0.0M
2025-09-30 62.98 63.18 62.66 62.68 0.0M
2025-09-29 63.30 63.54 62.32 62.32 0.0M
2025-09-26 63.02 63.12 62.48 62.64 0.0M
2025-09-25 64.40 64.42 63.18 63.26 0.0M
2025-09-24 64.04 64.42 63.72 64.02 0.0M
2025-09-23 63.52 64.92 63.52 63.78 0.0M
2025-09-22 65.40 65.40 63.74 64.06 0.0M
2025-09-19 67.54 67.70 65.94 65.96 0.0M
2025-09-18 66.92 66.94 66.32 66.42 0.0M
2025-09-17 65.78 67.54 65.78 67.38 0.0M
2025-09-16 66.84 66.84 65.32 65.64 0.0M
2025-09-15 66.02 66.86 65.56 66.86 0.0M
2025-09-12 67.68 67.96 65.62 66.34 0.0M
2025-09-11 66.08 67.90 65.96 67.82 0.0M
2025-09-10 65.90 65.96 65.14 65.54 0.0M
2025-09-09 66.52 66.84 65.52 65.56 0.0M
2025-09-08 66.80 67.14 66.04 66.76 0.0M
2025-09-05 64.06 66.84 63.70 66.72 0.0M
2025-09-04 62.76 64.00 62.34 64.00 0.0M
2025-09-03 61.54 62.76 61.50 62.42 0.0M
2025-09-02 62.86 62.86 61.28 61.78 0.0M
2025-09-01 63.54 63.90 63.46 63.88 0.0M
2025-08-29 64.64 65.00 63.54 63.70 0.0M
2025-08-28 65.04 65.04 63.74 64.46 0.0M
2025-08-27 64.58 65.00 64.00 64.48 0.0M
2025-08-26 65.56 65.82 64.90 64.90 0.0M
2025-08-25 66.06 66.32 65.62 66.22 0.0M
2025-08-22 63.20 66.30 62.72 66.30 0.0M
2025-08-21 63.28 63.48 62.58 63.18 0.0M
2025-08-20 65.14 65.72 63.54 63.54 0.0M
2025-08-19 63.88 66.02 63.60 65.30 0.0M
2025-08-18 63.46 64.66 63.04 64.66 0.0M
2025-08-15 64.10 64.10 62.86 63.34 0.0M
2025-08-14 64.74 65.16 63.08 63.28 0.0M
2025-08-13 61.24 65.00 61.02 65.00 0.0M
2025-08-12 59.22 61.30 59.14 60.90 0.0M
2025-08-11 59.58 60.54 58.88 59.42 0.0M
2025-08-08 58.96 59.42 58.88 59.42 0.0M
2025-08-07 58.76 59.98 58.74 59.12 0.0M
2025-08-06 60.16 60.36 58.90 58.90 0.0M
2025-08-05 58.82 60.00 58.74 60.00 0.0M
2025-08-04 57.94 59.16 57.62 58.76 0.0M
2025-08-01 59.18 59.18 56.72 57.90 0.0M
2025-07-31 59.52 60.16 58.66 59.16 0.0M
2025-07-30 59.84 60.60 58.82 58.82 0.0M
2025-07-29 63.40 64.18 58.34 59.14 0.0M
2025-07-28 63.32 64.36 63.00 63.72 0.0M
2025-07-25 61.98 62.56 61.68 62.56 0.0M
2025-07-24 62.92 63.38 61.58 61.68 0.0M
2025-07-23 62.08 63.92 62.04 63.26 0.0M
2025-07-22 59.30 62.08 59.24 62.08 0.0M
2025-07-21 60.22 60.82 59.64 59.64 0.0M
2025-07-18 60.78 61.20 60.04 60.04 0.0M
2025-07-17 59.84 60.86 59.78 60.86 0.0M
2025-07-16 60.00 60.62 58.38 59.72 0.0M
2025-07-15 61.64 62.46 61.00 61.00 0.0M
2025-07-14 62.24 62.30 61.00 61.34 0.0M
2025-07-11 62.92 62.98 62.00 62.50 0.0M
2025-07-10 62.12 64.20 61.98 63.82 0.0M
2025-07-09 61.28 62.10 61.10 61.88 0.0M
2025-07-08 59.20 62.12 59.20 61.56 0.0M
2025-07-07 60.26 60.56 59.52 59.58 0.0M
2025-07-04 60.26 60.26 60.08 60.08 0.0M
2025-07-03 60.84 61.22 60.56 60.64 0.0M
2025-07-02 59.78 60.70 59.78 60.62 0.0M
2025-07-01 57.52 60.98 57.24 59.54 0.0M
2025-06-30 57.80 58.46 57.32 57.32 0.0M
2025-06-27 58.02 58.80 58.00 58.10 0.0M
2025-06-26 56.78 57.74 56.70 57.66 0.0M
2025-06-25 57.24 57.46 57.06 57.18 0.0M
2025-06-24 57.16 57.50 56.70 57.26 0.0M
2025-06-23 56.16 56.50 55.00 56.42 0.0M
2025-06-20 55.80 56.42 55.80 56.14 0.0M
2025-06-19 56.08 56.32 55.62 55.90 0.0M
2025-06-18 55.94 56.88 55.66 56.50 0.0M
2025-06-17 56.36 56.80 55.72 55.80 0.0M
2025-06-16 56.46 57.22 56.40 57.00 0.0M
2025-06-13 57.74 57.80 56.40 56.42 0.0M
2025-06-12 59.12 59.12 58.00 58.24 0.0M
2025-06-11 60.24 60.76 59.14 59.14 0.0M
2025-06-10 58.86 61.04 58.68 60.74 0.0M
2025-06-09 58.00 59.40 57.94 59.40 0.0M
2025-06-06 57.28 58.76 57.28 57.48 0.0M
2025-06-05 57.50 58.20 57.02 57.02 0.0M
2025-06-04 56.68 58.16 56.36 57.60 0.0M
2025-06-03 55.08 56.62 55.02 56.42 0.0M
2025-06-02 57.12 57.46 55.24 55.98 0.0M
2025-05-30 58.86 58.94 57.10 57.68 0.0M
2025-05-29 60.00 60.70 57.84 58.20 0.0M
2025-05-28 59.50 59.72 58.50 58.64 0.0M
2025-05-27 58.84 59.62 58.00 59.30 0.0M
2025-05-26 57.86 58.66 57.86 58.32 0.0M
2025-05-23 58.66 58.78 57.00 57.88 0.0M
2025-05-22 58.94 59.28 58.02 59.20 0.0M
2025-05-21 61.88 62.12 58.40 58.86 0.0M
2025-05-20 62.66 63.38 62.36 62.50 0.0M
2025-05-19 63.38 63.38 60.82 62.62 0.0M
2025-05-16 62.98 64.26 62.98 64.26 0.0M
2025-05-15 64.10 64.10 62.82 63.02 0.0M
2025-05-14 65.88 66.10 64.00 64.30 0.0M
2025-05-13 65.20 66.30 65.10 66.30 0.0M
2025-05-12 56.54 66.00 56.48 65.30 0.0M
2025-05-09 55.26 56.04 54.98 55.76 0.0M
2025-05-08 52.70 56.10 52.46 56.10 0.0M
2025-05-07 52.22 52.70 51.44 52.26 0.0M
2025-05-06 53.00 53.00 51.72 51.86 0.0M
2025-05-05 54.50 54.68 52.82 53.20 0.0M
2025-05-02 52.20 54.84 51.96 54.44 0.0M
2025-04-30 53.74 55.98 51.40 52.40 0.0M
2025-04-29 54.02 54.10 53.32 54.10 0.0M
2025-04-28 53.98 55.68 53.54 53.76 0.0M
2025-04-25 54.98 54.98 53.90 54.14 0.0M
2025-04-24 52.20 54.42 51.62 54.36 0.0M
2025-04-23 52.18 55.76 52.16 52.30 0.0M
2025-04-22 48.88 51.50 48.86 51.20 0.0M
2025-04-17 50.42 51.28 49.40 50.32 0.0M
2025-04-16 51.90 52.50 49.38 49.81 0.0M
2025-04-15 52.96 53.94 52.28 52.36 0.0M
2025-04-14 52.42 53.32 51.88 53.26 0.0M
2025-04-11 52.50 55.20 49.90 52.08 0.0M
2025-04-10 58.48 58.60 50.12 51.98 0.0M
2025-04-09 50.50 58.82 49.18 58.82 0.0M
2025-04-08 55.12 56.50 50.14 51.02 0.0M
2025-04-07 55.32 57.32 53.50 54.24 0.0M
2025-04-04 58.24 58.62 52.86 57.62 0.0M
2025-04-03 69.48 69.48 58.76 58.78 0.0M
2025-04-02 70.66 70.70 69.80 70.70 0.0M
2025-04-01 71.12 71.24 70.14 70.36 0.0M
2025-03-31 70.68 71.22 68.94 71.22 0.0M
2025-03-28 72.06 72.44 70.56 70.56 0.0M
2025-03-27 73.10 73.10 71.72 72.12 0.0M
2025-03-26 74.04 74.40 72.18 72.64 0.0M
2025-03-25 75.96 76.04 73.98 74.54 0.0M
2025-03-24 74.00 75.90 73.82 75.90 0.0M
2025-03-21 74.50 74.50 72.92 73.60 0.0M
2025-03-20 75.78 75.86 74.26 74.38 0.0M
2025-03-19 74.84 75.26 74.80 75.02 0.0M
2025-03-18 74.52 75.26 73.80 74.48 0.0M
2025-03-17 74.18 75.04 73.96 74.52 0.0M
2025-03-14 73.92 74.78 73.46 74.62 0.0M
2025-03-13 74.46 75.32 73.22 73.40 0.0M
2025-03-12 76.36 77.18 74.56 74.96 0.0M
2025-03-11 79.84 79.84 75.70 75.70 0.0M
2025-03-10 81.94 82.82 79.84 79.84 0.0M
2025-03-07 78.86 80.30 78.26 80.30 0.0M
2025-03-06 77.38 79.10 76.48 79.10 0.0M
2025-03-05 76.74 77.98 76.00 77.90 0.0M
2025-03-04 79.16 79.16 76.88 76.88 0.0M
2025-03-03 83.44 83.58 80.08 80.08 0.0M
2025-02-28 82.68 83.38 82.58 83.38 0.0M
2025-02-27 83.48 83.84 82.40 82.40 0.0M
2025-02-26 83.60 84.12 83.54 83.70 0.0M
2025-02-25 82.72 84.40 82.72 84.40 0.0M
2025-02-24 83.82 84.66 83.02 83.02 0.0M
2025-02-21 85.50 86.28 83.74 84.24 0.0M
2025-02-20 84.66 85.32 84.12 85.08 0.0M
2025-02-19 83.84 84.46 83.46 84.44 0.0M
2025-02-18 82.90 83.22 82.70 82.96 0.0M
2025-02-17 83.34 83.52 82.84 82.86 0.0M
2025-02-14 82.84 84.18 82.34 82.78 0.0M
2025-02-13 81.60 82.82 81.60 82.82 0.0M
2025-02-12 83.28 83.28 81.84 82.04 0.0M
2025-02-11 83.16 84.46 83.16 84.46 0.0M
2025-02-10 84.18 84.36 82.08 82.08 0.0M
2025-02-07 82.92 84.14 82.00 83.18 0.0M
2025-02-06 82.76 83.30 82.36 83.22 0.0M
2025-02-05 82.90 84.00 78.90 82.20 0.0M
2025-02-04 82.02 83.38 82.02 83.38 0.0M
2025-02-03 84.96 84.96 80.76 82.78 0.0M
2025-01-31 86.50 86.98 86.06 86.06 0.0M
2025-01-30 84.78 86.22 84.78 86.22 0.0M
2025-01-29 85.58 86.10 85.18 86.10 0.0M
2025-01-28 86.12 86.92 84.82 84.82 0.0M
2025-01-27 83.76 86.68 82.88 86.68 0.0M
2025-01-24 84.14 86.00 83.82 84.10 0.0M
2025-01-23 83.18 85.44 82.68 85.18 0.0M
2025-01-22 83.06 83.46 82.70 82.86 0.0M
2025-01-21 81.48 83.08 81.48 82.62 0.0M
2025-01-20 81.92 82.16 81.60 81.60 0.0M
2025-01-17 81.96 82.76 81.86 82.32 0.0M
2025-01-16 81.02 81.50 80.36 81.50 0.0M
2025-01-15 80.26 81.98 79.78 81.30 0.0M
2025-01-14 78.82 79.68 78.82 79.68 0.0M
2025-01-13 78.08 79.02 77.72 79.02 0.0M
2025-01-10 80.16 80.16 77.96 78.40 0.0M
2025-01-09 79.26 80.02 78.84 79.96 0.0M
2025-01-08 79.36 80.50 78.00 79.14 0.0M
2025-01-07 79.54 80.16 78.46 78.76 0.0M
2025-01-06 78.48 80.30 77.40 79.88 0.0M
2025-01-03 77.56 78.42 77.30 78.34 0.0M
2025-01-02 77.78 79.10 77.42 78.00 0.0M