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
2022-12-30 106.63 107.04 106.54 107.04 0.0M
2022-12-29 106.48 107.70 105.80 107.11 0.0M
2022-12-28 107.85 108.31 107.10 107.14 0.0M
2022-12-27 107.51 108.35 107.13 107.58 0.0M
2022-12-23 107.00 107.55 106.18 107.55 0.0M
2022-12-22 108.95 108.95 105.64 106.41 0.0M
2022-12-21 104.86 109.26 104.86 109.26 0.0M
2022-12-20 104.55 104.86 103.63 104.49 0.0M
2022-12-19 105.19 105.60 104.33 104.41 0.0M
2022-12-16 103.79 103.93 103.20 103.93 0.0M
2022-12-15 107.71 107.71 104.18 104.20 0.0M
2022-12-14 109.20 109.50 107.25 107.89 0.0M
2022-12-13 108.70 110.99 108.03 108.08 0.0M
2022-12-12 107.63 108.50 107.40 108.14 0.0M
2022-12-09 107.70 108.16 107.48 107.88 0.0M
2022-12-08 107.55 108.38 107.55 107.81 0.0M
2022-12-07 108.48 108.48 106.93 107.88 0.0M
2022-12-06 109.94 109.94 107.50 107.50 0.0M
2022-12-05 109.55 109.55 108.00 109.50 0.0M
2022-12-02 110.06 110.06 108.95 109.55 0.0M
2022-12-01 110.91 110.95 109.28 109.58 0.0M
2022-11-30 109.26 111.03 108.55 111.03 0.0M
2022-11-29 110.08 110.16 108.05 108.94 0.0M
2022-11-28 109.99 110.26 108.88 109.43 0.0M
2022-11-25 109.40 110.24 109.40 110.13 0.0M
2022-11-24 109.21 109.69 109.21 109.31 0.0M
2022-11-23 110.40 110.70 109.24 109.24 0.0M
2022-11-22 109.68 111.06 109.56 110.75 0.0M
2022-11-21 108.89 110.66 108.89 109.73 0.0M
2022-11-18 106.64 108.88 106.64 108.79 0.0M
2022-11-17 107.33 107.33 106.45 106.55 0.0M
2022-11-16 107.56 108.04 107.06 107.06 0.0M
2022-11-15 107.50 108.28 107.30 107.34 0.0M
2022-11-14 107.24 108.35 107.09 108.35 0.0M
2022-11-11 109.38 109.38 107.08 107.15 0.0M
2022-11-10 105.00 109.25 105.00 109.25 0.0M
2022-11-09 107.05 107.11 105.33 105.33 0.0M
2022-11-08 105.11 107.91 105.10 107.76 0.0M
2022-11-07 103.59 103.83 103.00 103.65 0.0M
2022-11-04 105.41 105.64 102.26 103.28 0.0M
2022-11-03 106.01 107.16 105.70 105.70 0.0M
2022-11-02 108.61 108.68 105.79 106.08 0.0M
2022-11-01 108.36 108.59 107.55 108.19 0.0M
2022-10-31 107.24 108.56 107.24 107.55 0.0M
2022-10-28 104.11 106.86 104.05 106.86 0.0M
2022-10-27 102.99 103.43 102.73 103.01 0.0M
2022-10-26 102.73 103.34 101.75 102.18 0.0M
2022-10-25 102.78 103.39 102.25 103.11 0.0M
2022-10-24 101.39 102.99 101.39 102.53 0.0M
2022-10-21 100.04 100.74 99.50 99.60 0.0M
2022-10-20 101.94 102.50 100.00 100.11 0.0M
2022-10-19 101.95 102.53 101.19 102.45 0.0M
2022-10-18 101.65 102.16 100.86 101.11 0.0M
2022-10-17 98.11 101.28 98.11 99.78 0.0M
2022-10-14 100.29 101.33 97.85 97.85 0.0M
2022-10-13 99.96 100.14 95.99 100.13 0.0M
2022-10-12 102.10 102.10 102.10 102.10 0.0M
2022-10-11 101.94 101.94 100.64 100.64 0.0M
2022-10-10 101.75 102.94 101.71 102.48 0.0M
2022-10-07 104.93 104.93 102.28 102.46 0.0M
2022-10-06 103.84 105.43 103.60 105.15 0.0M
2022-10-05 102.66 104.31 102.05 104.31 0.0M
2022-10-04 103.13 103.38 102.53 102.53 0.0M
2022-10-03 99.19 100.99 99.09 100.99 0.0M
2022-09-30 99.28 100.16 99.28 99.38 0.0M
2022-09-29 101.39 101.39 98.98 98.98 0.0M
2022-09-28 100.40 102.59 98.54 100.40 0.0M
2022-09-27 101.28 101.43 100.06 100.08 0.0M
2022-09-26 100.85 101.09 99.83 100.78 0.0M
2022-09-23 99.18 99.86 98.50 99.86 0.0M
2022-09-22 101.26 101.33 99.05 99.20 0.0M
2022-09-21 101.70 103.46 101.60 101.60 0.0M
2022-09-20 102.23 102.23 101.25 101.25 0.0M
2022-09-19 101.10 101.71 100.24 101.71 0.0M
2022-09-16 98.88 100.23 98.78 99.89 0.0M
2022-09-15 101.41 101.43 99.36 99.49 0.0M
2022-09-14 102.53 103.11 100.13 100.13 0.0M
2022-09-13 106.24 106.25 102.50 102.50 0.0M
2022-09-12 107.29 107.29 105.49 105.49 0.0M
2022-09-09 107.08 108.01 106.84 107.15 0.0M
2022-09-08 106.83 108.24 106.83 106.93 0.0M
2022-09-07 104.31 107.20 104.08 107.20 0.0M
2022-09-06 102.24 104.23 102.23 103.91 0.0M
2022-09-05 102.94 102.94 101.25 102.24 0.0M
2022-09-02 102.18 102.71 101.80 102.71 0.0M
2022-09-01 100.98 102.50 100.93 102.10 0.0M
2022-08-31 102.44 102.79 101.00 101.00 0.0M
2022-08-30 104.80 104.80 101.69 101.89 0.0M
2022-08-29 104.78 105.28 103.79 104.06 0.0M
2022-08-26 107.84 108.08 106.14 106.14 0.0M
2022-08-25 108.05 108.05 107.64 107.69 0.0M
2022-08-24 107.71 108.09 107.06 107.95 0.0M
2022-08-23 107.94 108.93 106.99 107.34 0.0M
2022-08-22 108.56 108.79 107.61 108.79 0.0M
2022-08-19 109.01 109.11 108.56 108.56 0.0M
2022-08-18 430.00 436.70 430.00 436.70 0.0M
2022-08-17 431.35 431.35 427.30 431.20 0.0M
2022-08-16 432.70 433.60 426.00 429.65 0.0M
2022-08-15 423.65 432.60 419.55 432.60 0.0M
2022-08-12 418.60 421.65 418.60 421.65 0.0M
2022-08-11 420.00 420.00 417.40 417.90 0.0M
2022-08-10 415.10 418.50 415.10 417.80 0.0M
2022-08-09 416.60 417.95 413.05 416.35 0.0M
2022-08-08 418.45 418.45 414.20 416.00 0.0M
2022-08-05 418.65 418.95 415.00 415.20 0.0M
2022-08-04 417.30 420.40 416.90 418.80 0.0M
2022-08-03 415.35 420.55 415.35 419.85 0.0M
2022-08-02 412.30 416.45 411.30 416.25 0.0M
2022-08-01 415.45 415.90 409.15 412.20 0.0M
2022-07-29 412.70 418.15 412.00 416.95 0.0M
2022-07-28 399.20 414.45 399.20 412.70 0.0M
2022-07-27 394.70 402.20 392.65 402.20 0.0M
2022-07-26 388.00 391.70 388.00 391.00 0.0M
2022-07-25 389.05 389.75 387.30 387.45 0.0M
2022-07-22 393.65 394.55 388.65 388.65 0.0M
2022-07-21 384.50 390.65 383.20 390.65 0.0M
2022-07-20 379.95 383.80 376.85 383.10 0.0M
2022-07-19 373.90 376.70 373.90 376.00 0.0M
2022-07-18 388.00 388.00 374.45 374.45 0.0M
2022-07-15 387.05 389.50 384.50 384.50 0.0M
2022-07-14 375.05 386.55 371.50 386.55 0.0M
2022-07-13 377.20 377.40 370.95 376.60 0.0M
2022-07-12 377.65 382.50 375.20 375.20 0.0M
2022-07-11 372.80 380.00 372.80 380.00 0.0M
2022-07-08 374.65 377.10 372.85 372.85 0.0M
2022-07-07 373.95 377.00 371.50 375.85 0.0M
2022-07-06 364.85 371.00 364.85 371.00 0.0M
2022-07-05 363.05 365.75 358.25 365.75 0.0M
2022-07-04 360.70 360.70 360.70 360.70 0.0M
2022-07-01 354.55 362.10 352.50 359.55 0.0M
2022-06-30 352.70 357.20 352.70 357.20 0.0M
2022-06-29 352.85 356.30 352.70 356.30 0.0M
2022-06-28 358.60 363.85 357.05 357.05 0.0M
2022-06-27 355.85 359.85 355.85 359.85 0.0M
2022-06-24 348.95 358.75 348.95 358.75 0.0M
2022-06-23 340.55 346.75 340.55 346.75 0.0M
2022-06-22 336.75 341.50 336.15 339.50 0.0M
2022-06-21 333.60 338.00 333.30 336.05 0.0M
2022-06-20 332.10 332.10 330.85 331.30 0.0M
2022-06-17 334.10 337.75 331.25 331.25 0.0M
2022-06-16 339.75 339.75 329.00 329.55 0.0M
2022-06-15 337.45 345.15 337.20 344.50 0.0M
2022-06-14 346.90 346.90 337.70 337.90 0.0M
2022-06-13 354.10 355.05 344.50 346.40 0.0M
2022-06-10 366.95 366.95 360.00 360.00 0.0M
2022-06-09 372.15 375.10 370.65 370.65 0.0M
2022-06-08 375.35 375.35 371.50 371.50 0.0M
2022-06-07 370.00 377.65 368.00 377.65 0.0M
2022-06-06 371.70 373.65 371.70 373.65 0.0M
2022-06-03 370.80 370.80 366.95 368.55 0.0M
2022-06-02 366.20 369.85 366.20 369.85 0.0M
2022-06-01 372.60 374.20 367.75 367.75 0.0M
2022-05-31 371.20 373.50 367.80 370.45 0.0M
2022-05-30 371.25 374.95 370.00 370.45 0.0M
2022-05-27 355.00 369.85 355.00 369.85 0.0M
2022-05-26 343.75 358.90 343.75 358.25 0.0M
2022-05-25 346.45 349.40 344.50 345.90 0.0M
2022-05-24 344.70 344.70 342.60 342.60 0.0M
2022-05-23 345.05 347.10 345.05 346.75 0.0M
2022-05-20 339.45 343.15 338.00 339.60 0.0M
2022-05-19 339.95 339.95 334.45 339.70 0.0M
2022-05-18 361.15 361.15 341.85 341.85 0.0M
2022-05-17 363.95 364.70 361.20 361.20 0.0M
2022-05-16 360.20 361.05 358.20 361.05 0.0M
2022-05-13 354.30 363.60 354.30 362.25 0.0M
2022-05-12 352.55 356.40 349.30 351.00 0.0M
2022-05-11 359.45 362.40 352.40 352.40 0.0M
2022-05-10 357.00 361.65 354.10 359.20 0.0M
2022-05-09 362.20 363.25 354.50 354.50 0.0M
2022-05-06 368.10 368.10 357.25 361.00 0.0M
2022-05-05 377.70 378.20 365.45 366.20 0.0M
2022-05-03 373.85 373.85 372.10 372.10 0.0M
2022-05-02 380.05 402.00 369.45 369.45 0.0M
2022-04-29 390.80 390.80 376.60 376.60 0.0M
2022-04-28 384.10 391.05 382.65 391.05 0.0M
2022-04-27 377.05 381.45 377.05 381.00 0.0M
2022-04-26 381.30 383.30 381.30 383.30 0.0M
2022-04-25 376.40 382.90 374.35 382.90 0.0M
2022-04-22 385.25 390.00 379.70 379.70 0.0M
2022-04-21 386.70 392.30 386.70 389.10 0.0M
2022-04-20 386.65 389.85 386.65 388.55 0.0M
2022-04-19 383.40 389.60 380.50 389.60 0.0M
2022-04-14 383.80 387.45 383.55 384.05 0.0M
2022-04-13 382.95 386.60 382.95 386.60 0.0M
2022-04-12 382.40 391.65 382.40 384.00 0.0M
2022-04-11 391.55 393.20 383.20 383.20 0.0M
2022-04-08 399.80 399.85 396.20 396.85 0.0M
2022-04-07 396.15 400.00 391.95 400.00 0.0M
2022-04-06 395.65 396.05 385.20 396.00 0.0M
2022-04-05 390.10 399.05 389.60 396.25 0.0M
2022-04-04 385.15 391.95 378.00 391.95 0.0M
2022-04-01 386.10 388.25 382.75 382.75 0.0M
2022-03-31 388.10 392.30 385.00 385.00 0.0M
2022-03-30 390.00 391.90 386.70 387.10 0.0M
2022-03-29 384.50 390.80 381.70 390.80 0.0M
2022-03-28 377.00 384.70 376.80 384.70 0.0M
2022-03-25 373.20 377.70 370.10 377.70 0.0M
2022-03-24 368.20 373.00 364.80 372.30 0.0M
2022-03-23 357.90 369.00 357.20 365.30 0.0M
2022-03-22 356.40 359.20 355.80 359.20 0.0M
2022-03-21 362.90 363.80 353.30 355.00 0.0M
2022-03-18 356.60 361.20 356.30 361.20 0.0M
2022-03-17 351.40 356.90 350.60 356.90 0.0M
2022-03-16 350.50 354.00 349.20 354.00 0.0M
2022-03-15 339.70 350.00 337.30 349.70 0.0M
2022-03-14 343.10 343.10 340.50 340.50 0.0M
2022-03-11 335.80 341.20 335.80 339.80 0.0M
2022-03-10 338.20 338.20 333.00 337.40 0.0M
2022-03-09 339.30 342.00 337.60 339.30 0.0M
2022-03-08 335.10 342.00 334.70 339.90 0.0M
2022-03-07 346.40 348.70 342.80 342.80 0.0M
2022-03-04 341.30 348.40 336.90 347.00 0.0M
2022-03-03 343.70 346.90 341.50 341.50 0.0M
2022-03-02 337.00 344.50 337.00 343.60 0.0M
2022-03-01 335.30 336.30 333.50 334.20 0.0M
2022-02-28 332.40 334.50 330.40 332.50 0.0M
2022-02-25 331.60 336.40 331.60 334.00 0.0M
2022-02-24 310.00 330.80 301.10 329.60 0.0M
2022-02-23 327.00 327.90 323.50 323.70 0.0M
2022-02-22 320.00 329.70 310.00 327.40 0.0M
2022-02-21 328.60 328.60 324.40 324.80 0.0M
2022-02-18 326.60 327.60 324.00 327.40 0.0M
2022-02-17 331.00 331.80 325.90 326.40 0.0M
2022-02-16 332.90 332.90 328.30 329.90 0.0M
2022-02-15 327.70 332.80 327.70 332.20 0.0M
2022-02-14 330.10 333.90 325.00 328.10 0.0M
2022-02-11 331.30 337.20 331.00 332.40 0.0M
2022-02-10 342.20 344.10 332.00 334.50 0.0M
2022-02-09 336.20 343.50 335.10 343.20 0.0M
2022-02-08 333.40 338.50 330.60 337.40 0.0M
2022-02-07 334.40 336.20 332.40 332.40 0.0M
2022-02-04 338.00 338.00 333.00 336.00 0.0M
2022-02-03 347.00 348.20 336.20 336.20 0.0M
2022-02-02 343.80 346.80 341.50 346.80 0.0M
2022-02-01 348.50 351.00 340.00 342.90 0.0M
2022-01-31 347.50 348.40 344.20 346.00 0.0M
2022-01-28 338.50 344.60 334.70 344.60 0.0M
2022-01-27 338.60 345.60 338.60 340.10 0.0M
2022-01-26 340.20 348.00 337.70 337.70 0.0M
2022-01-25 338.40 341.10 335.80 341.10 0.0M
2022-01-24 336.70 336.80 328.20 336.80 0.0M
2022-01-21 335.40 336.40 333.10 336.20 0.0M
2022-01-20 341.40 345.30 337.70 337.70 0.0M
2022-01-19 342.60 347.80 341.80 341.80 0.0M
2022-01-18 347.00 348.20 342.40 347.00 0.0M
2022-01-17 348.80 349.00 347.90 349.00 0.0M
2022-01-14 354.50 354.50 347.20 347.20 0.0M
2022-01-13 355.10 355.10 353.30 353.40 0.0M
2022-01-12 355.50 358.30 354.00 355.30 0.0M
2022-01-11 353.00 356.50 347.60 355.90 0.0M
2022-01-10 349.90 351.90 345.40 351.00 0.0M
2022-01-07 356.40 357.70 349.70 349.70 0.0M
2022-01-06 359.30 361.90 356.60 357.80 0.0M
2022-01-05 375.80 376.10 358.30 358.30 0.0M
2022-01-04 376.70 377.50 375.00 376.80 0.0M
2022-01-03 392.10 392.60 375.00 376.70 0.0M