前进保险公司

PGR
🏛️ 德国 →
206.85
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
2023-12-29 143.20 144.20 143.20 143.20 0.0M
2023-12-28 142.00 143.60 141.80 143.60 0.0M
2023-12-27 142.40 142.80 141.40 141.80 0.0M
2023-12-22 141.80 143.40 141.80 143.00 0.0M
2023-12-21 142.40 142.60 140.40 141.60 0.0M
2023-12-20 143.80 144.00 142.00 143.00 0.0M
2023-12-19 142.40 143.60 141.40 142.60 0.0M
2023-12-18 141.20 143.00 141.20 142.20 0.0M
2023-12-15 140.60 141.20 139.40 141.20 0.0M
2023-12-14 147.60 148.00 139.00 139.80 0.0M
2023-12-13 153.20 153.40 148.00 148.00 0.0M
2023-12-12 151.00 152.40 151.00 152.00 0.0M
2023-12-11 148.40 152.00 147.40 151.60 0.0M
2023-12-08 150.20 151.20 149.20 149.20 0.0M
2023-12-07 149.80 150.40 149.80 149.80 0.0M
2023-12-06 152.00 152.00 149.00 150.20 0.0M
2023-12-05 150.60 152.20 150.60 152.20 0.0M
2023-12-04 149.80 151.00 149.00 150.80 0.0M
2023-12-01 151.00 151.60 149.40 149.40 0.0M
2023-11-30 148.80 150.40 148.80 150.40 0.0M
2023-11-29 149.40 149.40 148.00 148.80 0.0M
2023-11-28 150.20 150.40 148.80 148.80 0.0M
2023-11-27 149.20 150.00 149.20 150.00 0.0M
2023-11-24 149.20 150.00 149.20 150.00 0.0M
2023-11-23 149.00 149.40 149.00 149.40 0.0M
2023-11-22 148.80 150.80 148.40 149.20 0.0M
2023-11-21 145.60 149.20 145.40 148.60 0.0M
2023-11-20 144.60 146.60 144.00 146.20 0.0M
2023-11-17 148.00 148.00 144.80 144.80 0.0M
2023-11-16 145.20 147.20 144.40 147.20 0.0M
2023-11-15 147.00 148.80 144.80 145.40 0.0M
2023-11-14 151.80 151.80 146.80 146.80 0.0M
2023-11-13 150.00 151.40 149.60 151.20 0.0M
2023-11-10 150.40 150.60 150.20 150.60 0.0M
2023-11-09 148.20 149.80 146.80 149.80 0.0M
2023-11-08 148.60 149.00 147.60 147.60 0.0M
2023-11-07 147.40 148.60 147.40 147.40 0.0M
2023-11-06 145.20 145.60 145.20 145.60 0.0M
2023-11-03 149.00 149.00 145.40 145.40 0.0M
2023-11-02 150.60 151.00 148.20 149.20 0.0M
2023-11-01 150.20 152.20 149.80 151.20 0.0M
2023-10-31 146.20 149.60 146.20 149.40 0.0M
2023-10-30 145.20 145.40 145.20 145.40 0.0M
2023-10-27 145.60 146.60 144.00 144.40 0.0M
2023-10-26 148.00 148.80 147.40 147.40 0.0M
2023-10-25 147.60 149.40 147.60 147.80 0.0M
2023-10-23 146.80 147.00 143.40 145.60 0.0M
2023-10-20 148.80 148.80 146.60 146.60 0.0M
2023-10-19 151.20 151.60 149.60 149.80 0.0M
2023-10-18 150.00 152.40 149.40 151.40 0.0M
2023-10-17 149.80 152.20 148.20 148.20 0.0M
2023-10-16 147.40 149.20 147.00 149.00 0.0M
2023-10-13 136.60 147.00 136.60 146.80 0.0M
2023-10-12 135.40 136.40 135.40 135.60 0.0M
2023-10-11 134.00 135.40 134.00 135.20 0.0M
2023-10-10 134.80 134.80 134.40 134.40 0.0M
2023-10-09 133.60 136.40 133.60 135.20 0.0M
2023-10-06 134.80 135.60 134.80 135.40 0.0M
2023-10-05 135.20 136.20 134.80 135.40 0.0M
2023-10-04 133.00 133.00 133.00 133.00 0.0M
2023-10-03 132.20 133.80 132.20 133.80 0.0M
2023-10-02 132.60 133.00 131.60 131.60 0.0M
2023-09-29 132.80 132.80 132.80 132.80 0.0M
2023-09-28 134.00 134.20 133.20 133.20 0.0M
2023-09-27 132.80 132.80 132.80 132.80 0.0M
2023-09-26 134.00 135.00 131.80 134.60 0.0M
2023-09-25 135.00 135.20 133.40 134.20 0.0M
2023-09-22 134.20 134.20 134.00 134.20 0.0M
2023-09-21 133.60 135.00 133.40 133.40 0.0M
2023-09-20 133.60 133.60 133.60 133.60 0.0M
2023-09-19 131.80 133.00 131.80 133.00 0.0M
2023-09-18 130.60 131.40 130.20 131.40 0.0M
2023-09-15 131.20 131.20 127.20 129.80 0.0M
2023-09-14 129.80 131.20 129.80 131.20 0.0M
2023-09-13 129.20 129.80 129.00 129.80 0.0M
2023-09-12 128.00 130.20 128.00 130.20 0.0M
2023-09-11 126.80 126.80 126.80 126.80 0.0M
2023-09-08 128.00 128.20 128.00 128.20 0.0M
2023-09-07 125.60 129.00 125.60 129.00 0.0M
2023-09-06 125.60 125.60 125.60 125.60 0.0M
2023-09-05 125.40 126.40 125.40 126.20 0.0M
2023-09-04 125.60 125.60 125.40 125.60 0.0M
2023-09-01 123.40 125.60 123.20 125.60 0.0M
2023-08-31 123.00 123.40 123.00 123.40 0.0M
2023-08-30 121.40 122.80 121.40 122.80 0.0M
2023-08-29 121.80 122.60 120.40 120.40 0.0M
2023-08-28 122.80 123.20 121.20 121.20 0.0M
2023-08-25 122.20 122.20 122.00 122.00 0.0M
2023-08-24 122.00 122.00 122.00 122.00 0.0M
2023-08-23 121.00 121.00 119.80 119.80 0.0M
2023-08-22 121.80 121.80 120.00 120.20 0.0M
2023-08-21 123.00 123.00 122.00 122.00 0.0M
2023-08-18 124.40 124.40 123.60 123.60 0.0M
2023-08-17 125.40 125.40 125.00 125.00 0.0M
2023-08-16 114.40 125.20 114.40 125.00 0.0M
2023-08-15 115.20 115.20 114.80 114.80 0.0M
2023-08-14 116.80 116.80 116.80 116.80 0.0M
2023-08-11 116.80 116.80 116.40 116.40 0.0M
2023-08-10 115.20 116.00 115.20 116.00 0.0M
2023-08-09 116.40 116.40 116.40 116.40 0.0M
2023-08-08 115.80 116.00 115.20 115.40 0.0M
2023-08-07 115.60 116.00 115.60 116.00 0.0M
2023-08-04 117.80 117.80 117.80 117.80 0.0M
2023-08-03 114.20 118.00 114.20 118.00 0.0M
2023-08-02 115.40 115.40 115.00 115.00 0.0M
2023-08-01 114.80 116.60 114.20 116.60 0.0M
2023-07-31 113.40 115.00 113.40 114.60 0.0M
2023-07-28 114.40 114.40 114.00 114.00 0.0M
2023-07-27 113.80 114.40 113.40 114.40 0.0M
2023-07-25 109.00 111.80 109.00 111.60 0.0M
2023-07-24 112.00 113.60 112.00 113.60 0.0M
2023-07-21 111.60 112.00 111.60 112.00 0.0M
2023-07-20 105.40 110.60 105.20 110.60 0.0M
2023-07-19 107.00 107.00 105.60 105.80 0.0M
2023-07-18 108.60 108.80 107.80 107.80 0.0M
2023-07-17 104.00 109.00 104.00 108.40 0.0M
2023-07-14 102.40 104.20 99.40 104.00 0.0M
2023-07-13 118.60 118.60 102.40 102.40 0.0M
2023-07-12 120.00 120.20 119.00 119.00 0.0M
2023-07-11 119.40 120.40 119.00 120.40 0.0M
2023-07-10 119.40 119.40 118.80 119.00 0.0M
2023-07-07 121.00 121.00 118.80 118.80 0.0M
2023-07-06 120.60 121.00 119.80 121.00 0.0M
2023-07-05 120.60 121.20 120.60 121.20 0.0M
2023-07-04 121.40 121.80 121.40 121.80 0.0M
2023-07-03 121.60 121.60 120.40 121.40 0.0M
2023-06-29 120.40 121.00 120.40 121.00 0.0M
2023-06-27 120.40 120.80 120.40 120.80 0.0M
2023-06-26 121.80 121.80 121.60 121.60 0.0M
2023-06-23 121.00 122.40 120.80 121.80 0.0M
2023-06-22 118.60 120.20 118.00 119.80 0.0M
2023-06-21 118.40 118.40 118.40 118.40 0.0M
2023-06-20 118.20 118.60 118.20 118.60 0.0M
2023-06-19 119.00 119.00 118.60 118.60 0.0M
2023-06-16 117.00 119.40 117.00 119.40 0.0M
2023-06-15 117.20 117.40 116.80 116.80 0.0M
2023-06-14 122.00 122.00 117.20 117.40 0.0M
2023-06-13 121.20 122.20 120.20 122.20 0.0M
2023-06-12 121.60 122.00 121.20 121.60 0.0M
2023-06-09 121.40 122.40 121.40 122.40 0.0M
2023-06-08 122.20 122.40 121.00 121.00 0.0M
2023-06-07 121.60 121.80 120.00 121.80 0.0M
2023-06-06 121.00 121.00 121.00 121.00 0.0M
2023-06-05 121.40 121.40 121.20 121.20 0.0M
2023-06-02 119.60 121.00 119.60 121.00 0.0M
2023-06-01 120.00 120.00 117.00 118.80 0.0M
2023-05-31 119.20 120.20 119.00 120.20 0.0M
2023-05-30 119.40 120.00 118.40 118.40 0.0M
2023-05-29 119.80 119.80 117.80 119.60 0.0M
2023-05-26 119.80 122.40 119.80 121.00 0.0M
2023-05-25 122.20 122.40 120.20 120.20 0.0M
2023-05-24 123.40 123.40 122.00 122.00 0.0M
2023-05-23 126.00 126.00 124.20 124.20 0.0M
2023-05-22 124.60 126.40 124.60 125.80 0.0M
2023-05-19 127.40 127.60 125.60 125.60 0.0M
2023-05-18 126.00 126.40 125.80 125.80 0.0M
2023-05-17 120.20 127.00 120.20 126.00 0.0M
2023-05-16 120.60 121.00 119.00 119.20 0.0M
2023-05-15 123.20 123.20 122.20 122.20 0.0M
2023-05-12 123.40 123.60 123.20 123.20 0.0M
2023-05-11 122.80 123.20 120.60 122.80 0.0M
2023-05-10 123.80 123.80 121.20 122.60 0.0M
2023-05-09 123.20 124.40 123.20 124.40 0.0M
2023-05-08 116.80 122.80 116.80 122.80 0.0M
2023-05-05 115.00 117.60 115.00 117.60 0.0M
2023-05-04 112.80 114.80 111.60 114.80 0.0M
2023-05-03 116.40 116.40 109.40 110.60 0.0M
2023-05-02 124.00 124.00 114.20 115.20 0.0M
2023-04-28 122.20 123.40 121.80 123.00 0.0M
2023-04-27 121.00 122.20 119.60 122.20 0.0M
2023-04-26 123.00 123.00 121.00 121.20 0.0M
2023-04-25 122.40 123.40 121.20 123.00 0.0M
2023-04-24 124.20 124.60 122.20 122.40 0.0M
2023-04-21 126.00 126.40 124.40 124.60 0.0M
2023-04-20 126.20 126.40 125.20 125.60 0.0M
2023-04-19 126.00 128.20 126.00 128.20 0.0M
2023-04-18 126.80 126.80 125.80 126.60 0.0M
2023-04-17 124.20 126.20 123.40 126.00 0.0M
2023-04-14 124.60 127.00 123.20 123.20 0.0M
2023-04-13 135.20 136.60 122.80 125.00 0.0M
2023-04-12 136.20 136.40 135.80 135.80 0.0M
2023-04-11 137.00 137.40 135.20 137.40 0.0M
2023-04-06 134.20 135.20 134.20 134.40 0.0M
2023-04-05 131.20 134.60 131.20 134.20 0.0M
2023-04-04 132.60 132.60 131.00 131.00 0.0M
2023-04-03 132.60 133.40 132.20 133.40 0.0M
2023-03-31 132.22 132.22 132.22 132.22 0.0M
2023-03-30 133.32 133.74 131.50 132.00 0.0M
2023-03-29 133.04 133.20 132.14 133.20 0.0M
2023-03-28 131.48 131.48 130.90 131.24 0.0M
2023-03-27 130.98 131.48 130.70 131.48 0.0M
2023-03-24 127.40 130.34 127.04 130.34 0.0M
2023-03-23 126.10 126.20 125.38 125.76 0.0M
2023-03-22 130.30 130.40 130.10 130.10 0.0M
2023-03-21 130.48 130.48 130.06 130.46 0.0M
2023-03-20 126.40 127.40 126.40 127.36 0.0M
2023-03-17 133.88 134.48 127.72 127.72 0.0M
2023-03-16 127.20 134.70 127.10 134.00 0.0M
2023-03-15 132.12 132.18 127.24 127.50 0.0M
2023-03-14 130.68 131.18 130.08 130.66 0.0M
2023-03-13 131.08 131.34 129.60 130.06 0.0M
2023-03-10 133.00 133.56 132.80 132.86 0.0M
2023-03-09 136.44 136.50 133.68 133.68 0.0M
2023-03-08 137.66 137.66 135.60 135.60 0.0M
2023-03-07 136.94 137.80 136.94 137.42 0.0M
2023-03-06 137.20 137.26 136.48 137.26 0.0M
2023-03-03 134.60 137.08 134.60 137.08 0.0M
2023-03-02 133.60 134.60 133.40 134.20 0.0M
2023-03-01 135.46 135.46 133.00 133.80 0.0M
2023-02-28 136.32 136.32 135.98 136.22 0.0M
2023-02-27 134.64 135.22 133.98 133.98 0.0M
2023-02-24 134.42 134.46 134.34 134.34 0.0M
2023-02-23 134.88 135.08 134.16 134.16 0.0M
2023-02-22 133.72 135.26 133.58 134.36 0.0M
2023-02-21 131.72 134.56 131.72 134.56 0.0M
2023-02-20 132.78 132.78 131.86 131.86 0.0M
2023-02-17 133.76 133.76 133.00 133.00 0.0M
2023-02-16 132.34 133.14 132.34 133.12 0.0M
2023-02-15 129.76 132.60 128.00 132.60 0.0M
2023-02-14 129.64 130.88 129.64 130.00 0.0M
2023-02-13 130.50 131.18 130.18 130.18 0.0M
2023-02-09 129.26 129.86 127.86 127.86 0.0M
2023-02-08 128.46 130.00 128.46 129.76 0.0M
2023-02-07 128.60 129.28 128.46 129.28 0.0M
2023-02-06 125.48 128.66 125.48 128.36 0.0M
2023-02-03 125.00 126.52 125.00 126.52 0.0M
2023-02-02 125.10 126.00 121.82 122.24 0.0M
2023-02-01 125.32 126.52 125.30 126.52 0.0M
2023-01-31 125.30 125.30 124.74 125.02 0.0M
2023-01-30 124.18 124.18 124.18 124.18 0.0M
2023-01-27 124.04 124.82 124.04 124.82 0.0M
2023-01-26 123.94 124.56 123.32 124.12 0.0M
2023-01-25 118.76 123.36 117.74 123.36 0.0M
2023-01-24 116.36 117.04 116.36 116.94 0.0M
2023-01-23 117.34 117.44 116.78 117.10 0.0M
2023-01-20 115.86 117.24 115.86 117.24 0.0M
2023-01-19 118.44 118.44 114.50 116.76 0.0M
2023-01-18 121.00 121.00 119.00 119.00 0.0M
2023-01-17 122.30 122.30 122.18 122.18 0.0M
2023-01-16 122.64 123.74 122.64 123.66 0.0M
2023-01-12 122.64 123.20 122.64 123.20 0.0M
2023-01-11 123.56 123.80 122.20 122.20 0.0M
2023-01-10 123.06 123.56 122.34 123.48 0.0M
2023-01-09 126.76 126.76 123.16 123.16 0.0M
2023-01-06 125.44 126.42 125.44 125.72 0.0M
2023-01-05 122.90 125.04 122.90 124.46 0.0M
2023-01-04 123.32 123.88 123.12 123.88 0.0M
2023-01-03 122.00 122.00 121.82 121.82 0.0M
2023-01-02 122.06 122.14 122.06 122.14 0.0M