信达思

CTAS
🏛️ 德国 →
173.60
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
2021-12-30 394.50 394.50 393.20 394.30 0.0M
2021-12-29 393.40 395.00 390.70 391.90 0.0M
2021-12-28 389.40 392.90 389.40 391.80 0.0M
2021-12-27 384.70 389.40 384.30 389.40 0.0M
2021-12-23 380.20 390.70 379.90 385.80 0.0M
2021-12-22 388.00 389.10 372.70 376.10 0.0M
2021-12-21 381.50 387.80 381.50 387.40 0.0M
2021-12-20 384.60 388.40 376.30 380.10 0.0M
2021-12-17 399.90 399.90 390.00 390.00 0.0M
2021-12-16 407.70 407.70 401.10 401.10 0.0M
2021-12-15 397.60 402.00 396.80 402.00 0.0M
2021-12-14 407.70 408.00 398.70 398.70 0.0M
2021-12-13 408.40 408.40 403.60 405.00 0.0M
2021-12-10 397.90 403.00 397.90 403.00 0.0M
2021-12-09 398.80 398.80 396.80 398.00 0.0M
2021-12-08 396.50 399.20 394.40 397.50 0.0M
2021-12-07 388.50 399.20 388.50 398.30 0.0M
2021-12-06 380.60 387.60 378.60 385.90 0.0M
2021-12-03 384.10 390.00 372.30 372.30 0.0M
2021-12-02 371.80 382.40 370.20 382.40 0.0M
2021-12-01 375.00 383.20 369.10 369.10 0.0M
2021-11-30 379.00 379.20 372.20 372.20 0.0M
2021-11-29 385.40 387.30 381.60 387.30 0.0M
2021-11-26 392.80 392.80 377.30 381.20 0.0M
2021-11-25 394.40 394.40 393.20 393.50 0.0M
2021-11-24 391.00 391.80 389.70 391.80 0.0M
2021-11-23 395.40 395.40 389.20 389.20 0.0M
2021-11-22 397.90 402.40 395.70 399.40 0.0M
2021-11-19 390.40 397.20 390.40 393.90 0.0M
2021-11-18 393.20 393.50 388.90 388.90 0.0M
2021-11-17 389.30 391.90 389.30 391.90 0.0M
2021-11-16 385.10 391.70 385.10 391.70 0.0M
2021-11-15 383.60 386.20 383.60 385.50 0.0M
2021-11-12 379.30 384.20 378.20 384.00 0.0M
2021-11-11 377.20 379.80 377.20 379.80 0.0M
2021-11-10 378.00 379.50 377.00 377.00 0.0M
2021-11-09 376.90 378.50 376.10 377.70 0.0M
2021-11-08 385.40 386.70 374.10 376.70 0.0M
2021-11-05 381.90 385.50 381.90 385.50 0.0M
2021-11-04 378.40 384.20 378.40 381.40 0.0M
2021-11-03 376.10 376.10 374.00 374.00 0.0M
2021-11-02 372.10 375.60 372.10 374.10 0.0M
2021-11-01 376.00 376.90 370.90 370.90 0.0M
2021-10-29 372.70 373.10 372.70 373.10 0.0M
2021-10-28 366.30 366.30 361.40 362.80 0.0M
2021-10-27 372.20 372.20 365.00 367.00 0.0M
2021-10-26 370.70 372.50 370.60 372.50 0.0M
2021-10-25 367.20 369.20 365.40 368.30 0.0M
2021-10-22 365.90 368.50 364.30 368.50 0.0M
2021-10-21 363.60 366.60 362.10 366.60 0.0M
2021-10-20 364.20 366.90 363.50 363.50 0.0M
2021-10-19 362.50 363.00 361.20 362.50 0.0M
2021-10-18 357.00 362.20 357.00 362.20 0.0M
2021-10-15 360.40 360.90 359.00 359.60 0.0M
2021-10-14 352.00 359.80 352.00 359.80 0.0M
2021-10-13 349.90 351.00 349.90 351.00 0.0M
2021-10-12 347.40 351.20 347.40 350.50 0.0M
2021-10-11 349.00 351.90 347.80 348.30 0.0M
2021-10-08 348.00 348.20 345.90 347.40 0.0M
2021-10-07 345.20 347.50 343.00 347.50 0.0M
2021-10-06 336.00 341.40 335.40 341.40 0.0M
2021-10-05 332.50 338.80 332.50 338.80 0.0M
2021-10-04 332.20 333.10 330.20 331.00 0.0M
2021-10-01 328.10 329.70 325.20 329.70 0.0M
2021-09-30 337.90 337.90 329.70 331.50 0.0M
2021-09-29 333.30 341.00 333.30 339.80 0.0M
2021-09-28 334.00 335.30 334.00 335.30 0.0M
2021-09-27 345.20 345.80 337.50 337.50 0.0M
2021-09-24 342.00 342.00 340.60 340.60 0.0M
2021-09-23 342.30 342.40 342.20 342.40 0.0M
2021-09-22 337.70 340.10 336.50 340.10 0.0M
2021-09-21 339.50 339.50 339.20 339.20 0.0M
2021-09-20 331.80 333.80 328.60 333.20 0.0M
2021-09-17 339.50 339.50 334.20 334.20 0.0M
2021-09-16 337.40 340.20 337.40 340.20 0.0M
2021-09-15 336.30 336.50 335.40 336.30 0.0M
2021-09-14 344.80 344.80 336.60 336.60 0.0M
2021-09-13 343.90 345.20 343.00 343.40 0.0M
2021-09-10 340.10 344.60 339.20 344.60 0.0M
2021-09-09 337.60 337.60 337.50 337.50 0.0M
2021-09-08 329.20 337.00 329.20 336.30 0.0M
2021-09-07 333.80 334.70 330.90 332.00 0.0M
2021-09-06 333.30 333.50 333.30 333.50 0.0M
2021-09-03 334.80 336.00 333.50 333.80 0.0M
2021-09-02 334.00 334.00 333.40 333.40 0.0M
2021-09-01 336.10 337.30 333.80 335.50 0.0M
2021-08-31 332.90 333.30 332.50 333.30 0.0M
2021-08-30 332.40 334.40 330.30 334.40 0.0M
2021-08-27 332.90 332.90 332.60 332.60 0.0M
2021-08-26 333.90 334.00 331.20 331.20 0.0M
2021-08-25 332.50 333.10 331.70 333.10 0.0M
2021-08-24 335.10 335.10 333.30 333.90 0.0M
2021-08-23 336.30 336.30 334.00 334.00 0.0M
2021-08-20 337.70 337.70 337.20 337.20 0.0M
2021-08-19 329.80 334.30 328.00 334.30 0.0M
2021-08-18 336.70 336.70 332.00 332.00 0.0M
2021-08-17 332.40 332.80 331.60 331.90 0.0M
2021-08-16 330.20 334.30 329.50 334.30 0.0M
2021-08-13 330.90 331.90 328.00 328.90 0.0M
2021-08-12 332.60 332.60 328.40 331.60 0.0M
2021-08-11 332.70 332.70 328.70 328.70 0.0M
2021-08-10 335.70 335.70 332.60 333.90 0.0M
2021-08-09 333.00 333.90 331.10 333.60 0.0M
2021-08-06 331.70 333.80 331.70 333.30 0.0M
2021-08-05 328.00 329.80 326.00 329.80 0.0M
2021-08-04 329.40 329.40 329.40 329.40 0.0M
2021-08-03 328.20 329.80 326.10 328.80 0.0M
2021-08-02 334.20 334.20 330.70 330.70 0.0M
2021-07-30 330.00 332.30 328.40 331.70 0.0M
2021-07-29 330.40 330.40 329.30 329.40 0.0M
2021-07-28 328.40 331.60 328.10 331.30 0.0M
2021-07-27 329.10 330.00 323.70 327.50 0.0M
2021-07-26 333.20 336.90 327.90 328.60 0.0M
2021-07-23 332.50 335.20 332.50 335.20 0.0M
2021-07-22 333.20 334.00 329.80 332.50 0.0M
2021-07-21 331.30 333.90 329.50 332.60 0.0M
2021-07-20 323.40 331.70 322.40 331.30 0.0M
2021-07-19 329.00 329.00 319.20 319.70 0.0M
2021-07-16 313.00 325.00 313.00 325.00 0.0M
2021-07-15 319.90 320.40 310.00 310.80 0.0M
2021-07-14 321.70 322.90 321.10 321.10 0.0M
2021-07-13 330.20 330.90 323.80 323.80 0.0M
2021-07-12 327.50 330.90 326.00 329.90 0.0M
2021-07-09 326.40 327.70 324.10 324.10 0.0M
2021-07-08 326.80 329.00 324.80 329.00 0.0M
2021-07-07 324.60 328.60 323.00 328.00 0.0M
2021-07-06 322.60 323.50 319.50 322.40 0.0M
2021-07-05 322.80 324.10 322.50 323.80 0.0M
2021-07-02 321.10 324.70 321.10 324.70 0.0M
2021-07-01 323.80 323.90 322.50 322.70 0.0M
2021-06-30 322.30 323.10 320.10 321.70 0.0M
2021-06-29 318.40 322.40 318.40 322.40 0.0M
2021-06-28 317.60 320.10 317.20 320.10 0.0M
2021-06-25 316.30 317.30 315.70 317.30 0.0M
2021-06-24 315.20 315.80 313.90 315.80 0.0M
2021-06-23 314.30 316.50 310.20 316.50 0.0M
2021-06-22 305.00 314.10 304.40 314.10 0.0M
2021-06-21 300.20 304.70 300.10 303.80 0.0M
2021-06-18 304.50 304.50 301.40 302.30 0.0M
2021-06-17 296.90 305.00 296.90 305.00 0.0M
2021-06-16 294.20 296.10 293.60 295.50 0.0M
2021-06-15 292.10 296.10 291.80 295.60 0.0M
2021-06-14 292.40 292.40 289.20 289.20 0.0M
2021-06-11 288.70 291.40 288.70 291.20 0.0M
2021-06-10 286.80 288.30 285.30 288.30 0.0M
2021-06-09 284.40 286.00 283.70 286.00 0.0M
2021-06-08 285.20 286.00 285.20 286.00 0.0M
2021-06-07 288.70 290.80 283.00 284.70 0.0M
2021-06-04 289.00 289.60 288.40 288.40 0.0M
2021-06-03 288.10 289.10 286.40 286.40 0.0M
2021-06-02 290.00 291.90 289.20 291.90 0.0M
2021-06-01 291.70 293.60 289.00 289.00 0.0M
2021-05-31 290.30 291.30 289.70 291.30 0.0M
2021-05-28 291.60 291.60 290.50 290.50 0.0M
2021-05-27 291.10 292.60 289.70 290.00 0.0M
2021-05-26 290.70 291.70 288.80 288.80 0.0M
2021-05-25 290.90 291.50 290.10 290.10 0.0M
2021-05-24 287.50 287.50 285.90 285.90 0.0M
2021-05-21 286.10 287.30 286.10 286.80 0.0M
2021-05-20 280.10 286.60 280.10 285.80 0.0M
2021-05-19 283.90 283.90 277.10 280.00 0.0M
2021-05-18 289.00 289.00 287.00 287.50 0.0M
2021-05-17 294.70 294.80 289.60 289.60 0.0M
2021-05-14 293.20 296.00 293.20 296.00 0.0M
2021-05-13 283.30 290.00 283.30 290.00 0.0M
2021-05-12 292.30 292.30 288.00 288.00 0.0M
2021-05-11 296.20 296.30 289.50 290.10 0.0M
2021-05-10 297.50 299.10 295.20 298.20 0.0M
2021-05-07 290.10 295.00 289.20 294.30 0.0M
2021-05-06 289.50 289.80 289.20 289.60 0.0M
2021-05-05 293.50 293.50 290.70 290.70 0.0M
2021-05-04 291.10 291.50 288.90 291.20 0.0M
2021-05-03 287.10 290.40 286.90 290.40 0.0M
2021-04-30 289.20 289.20 285.40 285.40 0.0M
2021-04-29 285.20 290.00 285.20 288.60 0.0M
2021-04-28 290.10 290.10 283.70 283.70 0.0M
2021-04-27 289.20 290.10 288.60 288.70 0.0M
2021-04-26 293.50 293.80 290.70 290.70 0.0M
2021-04-23 289.30 294.40 288.30 294.10 0.0M
2021-04-22 288.40 292.30 288.40 292.20 0.0M
2021-04-21 284.40 288.20 284.20 288.20 0.0M
2021-04-20 284.90 291.00 282.40 282.40 0.0M
2021-04-19 292.80 292.80 284.50 284.50 0.0M
2021-04-16 293.40 294.60 293.00 293.00 0.0M
2021-04-15 293.20 295.40 293.20 295.40 0.0M
2021-04-14 296.90 297.20 292.20 292.20 0.0M
2021-04-13 298.90 298.90 295.10 295.30 0.0M
2021-04-12 296.10 299.20 295.40 299.20 0.0M
2021-04-09 291.60 294.90 290.10 294.90 0.0M
2021-04-08 295.20 295.50 292.40 292.70 0.0M
2021-04-07 293.80 293.90 291.90 293.10 0.0M
2021-04-06 303.00 303.60 295.00 295.00 0.0M
2021-04-01 291.20 298.60 290.50 297.40 0.0M
2021-03-31 286.10 291.70 286.10 291.70 0.0M
2021-03-30 290.10 290.80 286.80 287.00 0.0M
2021-03-29 292.20 293.60 290.60 292.40 0.0M
2021-03-26 286.50 289.40 286.50 289.40 0.0M
2021-03-25 283.70 284.10 280.20 282.50 0.0M
2021-03-24 285.90 285.90 285.90 285.90 0.0M
2021-03-23 281.80 284.50 281.80 281.90 0.0M
2021-03-22 278.10 283.10 278.10 283.10 0.0M
2021-03-19 282.40 284.30 278.50 278.50 0.0M
2021-03-18 287.60 287.80 281.60 284.90 0.0M
2021-03-17 291.40 291.40 284.70 287.40 0.0M
2021-03-16 294.30 294.60 289.50 294.60 0.0M
2021-03-15 299.90 302.50 293.60 293.60 0.0M
2021-03-12 302.00 302.60 299.60 301.00 0.0M
2021-03-11 298.00 302.60 295.80 302.60 0.0M
2021-03-10 291.80 299.00 291.10 299.00 0.0M
2021-03-09 288.70 293.60 286.60 293.60 0.0M
2021-03-08 285.40 290.00 283.70 288.80 0.0M
2021-03-05 271.70 283.70 265.00 283.70 0.0M
2021-03-04 279.10 279.60 269.70 273.70 0.0M
2021-03-03 285.40 285.90 282.50 282.50 0.0M
2021-03-02 286.90 286.90 284.20 285.70 0.0M
2021-03-01 271.00 287.80 270.10 287.80 0.0M
2021-02-26 268.20 272.20 268.20 269.10 0.0M
2021-02-25 279.30 279.30 268.20 271.00 0.0M
2021-02-24 276.60 279.20 275.00 275.10 0.0M
2021-02-23 281.50 281.50 273.30 275.70 0.0M
2021-02-22 283.80 283.80 279.30 281.90 0.0M
2021-02-19 281.00 283.40 280.20 283.40 0.0M
2021-02-18 281.60 281.60 277.20 278.20 0.0M
2021-02-17 285.50 286.70 281.90 281.90 0.0M
2021-02-16 281.80 287.50 281.40 287.50 0.0M
2021-02-15 282.70 284.00 281.60 284.00 0.0M
2021-02-12 281.60 282.90 281.10 282.10 0.0M
2021-02-11 287.10 288.40 280.70 280.90 0.0M
2021-02-10 289.30 291.70 286.00 286.00 0.0M
2021-02-09 289.50 292.00 288.00 290.10 0.0M
2021-02-08 288.40 290.10 286.50 289.00 0.0M
2021-02-05 284.00 286.90 282.20 286.90 0.0M
2021-02-04 276.50 284.60 276.10 284.60 0.0M
2021-02-03 276.40 278.00 274.00 276.10 0.0M
2021-02-02 271.80 278.40 271.80 276.40 0.0M
2021-02-01 263.90 270.80 263.90 270.80 0.0M
2021-01-29 265.40 265.90 263.60 264.50 0.0M
2021-01-28 262.80 270.70 261.40 270.10 0.0M
2021-01-27 266.50 266.90 261.00 264.90 0.0M
2021-01-26 269.50 274.50 265.10 266.00 0.0M
2021-01-25 267.10 273.40 264.30 271.60 0.0M
2021-01-22 271.80 271.80 266.40 266.70 0.0M
2021-01-21 273.90 274.90 272.50 273.90 0.0M
2021-01-20 265.70 274.20 264.50 274.20 0.0M
2021-01-19 270.00 270.00 264.20 265.30 0.0M
2021-01-18 270.60 270.80 269.40 270.60 0.0M
2021-01-15 268.90 269.50 265.50 269.50 0.0M
2021-01-14 277.70 278.10 268.40 269.50 0.0M
2021-01-13 279.10 279.10 274.80 275.40 0.0M
2021-01-12 280.10 281.10 277.40 278.90 0.0M
2021-01-11 286.90 288.30 280.00 280.00 0.0M
2021-01-08 290.70 292.20 284.60 284.60 0.0M
2021-01-07 286.40 290.90 285.00 286.90 0.0M
2021-01-06 284.00 288.90 275.00 286.60 0.0M
2021-01-05 279.80 280.70 275.80 279.80 0.0M
2021-01-04 287.90 289.20 281.70 281.70 0.0M