前进保险公司

PGR
🏛️ 德国 →
210.00
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
2024-12-30 231.10 231.10 228.55 229.60 0.0M
2024-12-27 232.60 235.45 230.35 230.55 0.0M
2024-12-23 231.80 232.80 229.95 230.90 0.0M
2024-12-20 231.85 233.10 228.50 231.55 0.0M
2024-12-19 230.85 233.15 230.85 231.45 0.0M
2024-12-18 235.65 235.90 233.00 234.45 0.0M
2024-12-17 236.70 238.80 234.20 235.25 0.0M
2024-12-16 246.00 248.00 237.90 237.90 0.0M
2024-12-13 233.15 242.95 231.30 241.30 0.0M
2024-12-12 232.30 234.75 227.75 231.10 0.0M
2024-12-11 236.30 237.60 231.05 232.90 0.0M
2024-12-10 235.55 237.50 233.90 235.60 0.0M
2024-12-09 242.15 243.00 232.40 235.85 0.0M
2024-12-06 246.00 247.95 239.15 241.65 0.0M
2024-12-05 248.55 249.90 246.00 248.20 0.0M
2024-12-04 249.40 252.30 246.55 248.45 0.0M
2024-12-03 251.15 252.25 250.00 250.50 0.0M
2024-12-02 255.30 257.50 251.30 251.30 0.0M
2024-11-29 258.45 259.50 253.20 253.20 0.0M
2024-11-28 254.20 257.55 253.25 257.05 0.0M
2024-11-27 256.05 257.30 253.05 253.05 0.0M
2024-11-26 252.75 256.30 251.75 256.05 0.0M
2024-11-25 255.95 257.30 249.60 252.55 0.0M
2024-11-22 252.70 255.75 251.60 255.10 0.0M
2024-11-21 244.60 251.60 242.80 251.10 0.0M
2024-11-20 239.40 243.40 239.25 242.80 0.0M
2024-11-19 243.20 245.00 239.00 239.45 0.0M
2024-11-18 241.90 243.65 240.05 241.55 0.0M
2024-11-15 243.35 250.70 240.60 241.80 0.0M
2024-11-14 248.35 251.00 242.00 244.35 0.0M
2024-11-13 247.35 249.50 245.10 247.95 0.0M
2024-11-12 245.05 248.50 244.05 247.50 0.0M
2024-11-11 244.95 251.00 243.55 244.40 0.0M
2024-11-08 238.80 244.95 236.00 244.45 0.0M
2024-11-07 239.85 242.25 235.50 237.00 0.0M
2024-11-06 237.90 244.95 235.00 240.10 0.0M
2024-11-05 222.65 226.10 219.20 226.10 0.0M
2024-11-04 224.10 225.15 221.25 221.95 0.0M
2024-11-01 222.90 226.70 222.90 225.95 0.0M
2024-10-31 223.85 225.90 221.05 222.85 0.0M
2024-10-30 223.85 224.30 221.15 223.55 0.0M
2024-10-29 226.65 226.85 224.00 224.25 0.0M
2024-10-28 226.30 227.30 224.50 226.45 0.0M
2024-10-25 229.00 236.00 224.20 225.75 0.0M
2024-10-24 229.85 230.60 227.35 228.60 0.0M
2024-10-23 230.25 230.80 228.40 230.15 0.0M
2024-10-22 230.50 232.65 227.25 229.05 0.0M
2024-10-21 231.95 232.75 231.00 231.50 0.0M
2024-10-18 232.55 236.50 230.05 231.10 0.0M
2024-10-17 235.90 239.00 231.50 231.50 0.0M
2024-10-16 230.25 235.15 230.00 235.00 0.0M
2024-10-15 230.75 234.50 229.95 231.30 0.0M
2024-10-14 233.55 234.25 229.65 232.80 0.0M
2024-10-11 228.85 231.80 228.50 230.95 0.0M
2024-10-10 229.90 233.45 229.90 230.60 0.0M
2024-10-09 226.95 230.85 226.05 229.15 0.0M
2024-10-08 222.60 227.75 222.50 227.25 0.0M
2024-10-07 234.00 236.00 222.00 224.05 0.0M
2024-10-04 230.05 233.00 228.25 233.00 0.0M
2024-10-03 228.95 231.05 226.95 228.95 0.0M
2024-10-02 230.70 231.75 229.05 230.05 0.0M
2024-10-01 228.65 232.00 227.70 229.35 0.0M
2024-09-30 225.95 227.05 224.50 225.60 0.0M
2024-09-27 227.50 227.95 224.55 225.25 0.0M
2024-09-26 232.10 235.35 225.65 226.65 0.0M
2024-09-25 227.60 231.70 227.60 231.15 0.0M
2024-09-24 232.85 234.50 228.35 229.60 0.0M
2024-09-23 233.05 235.35 230.85 232.50 0.0M
2024-09-20 227.55 233.10 225.50 230.70 0.0M
2024-09-19 233.55 233.80 227.35 228.80 0.0M
2024-09-18 230.20 232.90 229.25 232.55 0.0M
2024-09-17 229.50 231.80 228.60 231.10 0.0M
2024-09-16 228.60 233.40 227.15 231.25 0.0M
2024-09-13 225.85 236.05 225.80 230.90 0.0M
2024-09-12 227.70 228.50 224.50 225.75 0.0M
2024-09-11 224.20 226.25 222.70 226.05 0.0M
2024-09-10 228.10 230.95 226.00 226.20 0.0M
2024-09-09 225.95 228.95 225.10 228.00 0.0M
2024-09-06 223.45 226.55 223.10 224.60 0.0M
2024-09-05 228.25 230.30 223.05 224.45 0.0M
2024-09-04 228.20 230.45 227.00 228.50 0.0M
2024-09-03 229.30 229.70 227.00 229.05 0.0M
2024-09-02 225.00 229.85 225.00 228.20 0.0M
2024-08-30 226.75 228.00 225.05 228.00 0.0M
2024-08-29 222.70 228.00 222.70 225.50 0.0M
2024-08-28 219.95 224.00 219.95 222.30 0.0M
2024-08-27 216.30 218.45 216.30 218.05 0.0M
2024-08-26 216.95 219.65 215.05 217.35 0.0M
2024-08-23 216.85 219.55 214.05 215.20 0.0M
2024-08-22 212.20 216.45 212.20 216.45 0.0M
2024-08-21 215.65 218.00 212.00 213.25 0.0M
2024-08-20 215.60 215.70 213.00 214.65 0.0M
2024-08-19 214.55 215.80 213.10 214.50 0.0M
2024-08-16 216.75 216.95 213.65 213.65 0.0M
2024-08-15 214.15 218.40 213.75 216.05 0.0M
2024-08-14 203.65 212.35 202.90 212.30 0.0M
2024-08-13 205.45 206.75 201.30 202.25 0.0M
2024-08-12 205.10 207.00 203.25 204.15 0.0M
2024-08-09 200.85 204.50 200.85 202.85 0.0M
2024-08-08 197.92 200.95 195.96 200.55 0.0M
2024-08-07 198.20 199.64 195.72 197.94 0.0M
2024-08-06 193.82 198.00 193.60 197.28 0.0M
2024-08-05 197.30 197.42 179.00 192.10 0.0M
2024-08-02 198.78 201.00 197.00 198.00 0.0M
2024-08-01 197.10 203.50 195.80 199.60 0.0M
2024-07-31 200.50 200.80 196.96 197.58 0.0M
2024-07-30 198.10 201.40 196.70 199.22 0.0M
2024-07-29 200.00 202.60 197.50 197.50 0.0M
2024-07-26 197.68 199.36 196.80 198.82 0.0M
2024-07-25 198.34 200.25 196.52 197.06 0.0M
2024-07-24 198.02 200.15 198.02 199.42 0.0M
2024-07-23 197.66 199.60 197.52 198.48 0.0M
2024-07-22 200.05 202.20 197.70 199.40 0.0M
2024-07-19 205.60 207.45 202.65 202.65 0.0M
2024-07-18 204.20 209.25 202.50 206.20 0.0M
2024-07-17 193.18 201.35 192.32 201.35 0.0M
2024-07-16 200.50 206.65 191.36 193.10 0.0M
2024-07-15 197.30 199.28 196.30 199.28 0.0M
2024-07-12 195.94 197.30 195.00 196.16 0.0M
2024-07-11 194.48 194.58 191.32 194.58 0.0M
2024-07-10 194.22 195.16 192.92 194.14 0.0M
2024-07-09 194.66 196.56 193.52 194.70 0.0M
2024-07-08 194.42 195.82 193.14 194.10 0.0M
2024-07-05 194.66 195.94 192.74 193.56 0.0M
2024-07-04 194.90 197.68 194.56 195.70 0.0M
2024-07-03 197.16 198.08 193.68 195.34 0.0M
2024-07-02 195.52 196.54 192.98 196.20 0.0M
2024-07-01 194.66 195.94 193.16 195.00 0.0M
2024-06-28 197.98 200.05 194.96 194.96 0.0M
2024-06-27 195.20 197.12 194.30 197.12 0.0M
2024-06-26 195.62 196.04 191.56 195.12 0.0M
2024-06-25 197.22 197.98 194.26 194.32 0.0M
2024-06-24 196.06 198.46 195.36 197.00 0.0M
2024-06-21 197.96 197.96 194.32 195.46 0.0M
2024-06-20 195.46 197.14 195.46 197.14 0.0M
2024-06-19 195.36 196.72 195.04 195.04 0.0M
2024-06-18 193.26 196.08 193.16 196.08 0.0M
2024-06-17 191.34 193.36 189.24 193.36 0.0M
2024-06-14 190.50 195.18 188.24 193.52 0.0M
2024-06-13 187.86 189.76 186.16 189.76 0.0M
2024-06-12 193.42 193.42 186.82 186.82 0.0M
2024-06-11 195.80 196.58 193.30 194.34 0.0M
2024-06-10 198.42 198.96 194.68 194.68 0.0M
2024-06-07 196.76 199.68 196.40 198.10 0.0M
2024-06-06 196.14 196.52 194.50 195.46 0.0M
2024-06-05 194.50 196.36 193.56 195.06 0.0M
2024-06-04 191.06 194.12 190.78 193.50 0.0M
2024-06-03 195.84 196.64 190.96 190.96 0.0M
2024-05-31 192.02 193.00 191.42 193.00 0.0M
2024-05-30 187.28 191.10 186.02 191.10 0.0M
2024-05-29 187.54 188.40 186.90 187.10 0.0M
2024-05-28 188.58 189.32 187.26 188.72 0.0M
2024-05-27 188.46 188.76 187.64 187.64 0.0M
2024-05-24 188.66 189.00 186.92 187.16 0.0M
2024-05-23 191.40 191.60 187.82 189.30 0.0M
2024-05-22 193.26 194.08 191.00 191.00 0.0M
2024-05-21 191.70 193.62 189.52 192.78 0.0M
2024-05-20 192.78 194.38 191.16 191.16 0.0M
2024-05-17 191.16 193.06 190.86 193.06 0.0M
2024-05-16 193.02 194.86 189.40 191.34 0.0M
2024-05-15 198.00 198.10 190.66 191.72 0.0M
2024-05-14 196.44 197.12 196.44 197.12 0.0M
2024-05-13 201.15 203.10 197.26 197.26 0.0M
2024-05-10 199.84 200.80 198.58 199.76 0.0M
2024-05-09 200.10 201.55 199.32 199.84 0.0M
2024-05-08 201.35 202.40 199.94 201.80 0.0M
2024-05-07 201.15 201.15 197.88 199.50 0.0M
2024-05-06 193.42 199.18 192.38 199.18 0.0M
2024-05-03 195.18 196.58 190.16 194.14 0.0M
2024-05-02 198.10 201.20 197.18 197.18 0.0M
2024-04-30 193.56 195.62 191.76 195.62 0.0M
2024-04-29 195.26 195.26 191.54 191.54 0.0M
2024-04-26 195.20 195.26 193.16 194.56 0.0M
2024-04-25 196.74 198.28 195.60 196.48 0.0M
2024-04-24 201.00 201.00 197.08 197.34 0.0M
2024-04-23 200.25 201.35 199.18 199.18 0.0M
2024-04-22 202.60 205.30 200.85 202.05 0.0M
2024-04-19 195.56 201.75 195.40 201.55 0.0M
2024-04-18 195.54 197.24 195.46 196.74 0.0M
2024-04-17 196.82 197.54 195.74 195.74 0.0M
2024-04-16 195.04 197.00 195.04 196.80 0.0M
2024-04-15 192.82 195.84 192.40 194.76 0.0M
2024-04-12 190.04 195.10 189.42 193.14 0.0M
2024-04-11 192.40 192.40 188.40 188.40 0.0M
2024-04-10 188.18 191.50 187.98 191.50 0.0M
2024-04-09 194.42 194.42 187.96 188.72 0.0M
2024-04-08 193.86 196.58 193.26 194.36 0.0M
2024-04-05 192.56 195.50 192.56 195.50 0.0M
2024-04-04 195.40 195.76 192.50 192.50 0.0M
2024-04-03 195.52 196.06 193.82 194.76 0.0M
2024-04-02 196.74 197.26 194.24 195.38 0.0M
2024-03-28 190.60 192.40 190.60 191.80 0.0M
2024-03-27 189.00 190.40 188.60 189.40 0.0M
2024-03-26 190.20 191.00 190.00 190.00 0.0M
2024-03-25 190.40 191.00 189.80 190.40 0.0M
2024-03-22 190.20 191.40 190.20 190.80 0.0M
2024-03-21 187.80 190.60 187.80 189.80 0.0M
2024-03-20 189.40 190.20 188.00 188.00 0.0M
2024-03-19 190.80 191.20 188.00 188.40 0.0M
2024-03-18 188.80 190.00 188.20 190.00 0.0M
2024-03-15 185.40 189.20 185.20 188.80 0.0M
2024-03-14 182.60 185.20 182.60 185.20 0.0M
2024-03-13 181.60 183.20 181.20 183.00 0.0M
2024-03-12 180.40 182.00 179.80 182.00 0.0M
2024-03-11 181.40 181.60 179.80 179.80 0.0M
2024-03-08 179.80 181.40 178.60 181.40 0.0M
2024-03-07 180.20 181.20 178.00 178.00 0.0M
2024-03-06 175.40 180.20 175.40 180.20 0.0M
2024-03-05 174.60 175.20 174.60 175.20 0.0M
2024-03-04 173.20 174.60 172.40 174.60 0.0M
2024-03-01 175.20 176.00 172.60 173.20 0.0M
2024-02-29 177.00 177.60 175.80 175.80 0.0M
2024-02-28 177.80 178.00 177.40 177.40 0.0M
2024-02-27 177.80 179.80 175.40 175.80 0.0M
2024-02-26 177.20 178.40 176.60 178.00 0.0M
2024-02-23 177.80 178.20 177.40 177.40 0.0M
2024-02-22 176.20 177.80 176.20 177.60 0.0M
2024-02-21 175.40 176.40 174.00 174.60 0.0M
2024-02-20 174.20 176.80 174.20 175.20 0.0M
2024-02-19 176.20 176.20 174.80 174.80 0.0M
2024-02-16 175.00 177.40 175.00 176.60 0.0M
2024-02-15 176.60 179.80 174.00 176.40 0.0M
2024-02-14 171.00 175.20 170.40 175.00 0.0M
2024-02-13 169.40 171.60 169.20 169.20 0.0M
2024-02-12 169.80 170.00 168.80 169.40 0.0M
2024-02-09 170.40 171.00 169.20 169.40 0.0M
2024-02-08 168.60 170.80 168.60 170.00 0.0M
2024-02-07 168.20 169.80 166.60 169.80 0.0M
2024-02-06 169.60 170.00 167.80 167.80 0.0M
2024-02-05 167.80 169.60 166.80 169.60 0.0M
2024-02-02 164.60 167.80 164.60 167.80 0.0M
2024-02-01 166.00 166.00 162.80 164.60 0.0M
2024-01-31 166.80 166.80 164.40 164.40 0.0M
2024-01-30 164.40 165.00 164.40 165.00 0.0M
2024-01-29 166.00 166.60 164.00 164.00 0.0M
2024-01-26 165.00 165.80 163.80 165.20 0.0M
2024-01-25 163.60 164.60 163.00 164.20 0.0M
2024-01-24 157.00 165.00 157.00 163.80 0.0M
2024-01-23 155.60 158.40 155.60 157.40 0.0M
2024-01-22 156.80 157.80 156.80 157.00 0.0M
2024-01-19 156.80 158.20 156.00 157.00 0.0M
2024-01-18 155.60 156.00 154.40 155.40 0.0M
2024-01-17 154.60 157.80 154.60 156.80 0.0M
2024-01-16 154.40 155.60 154.40 155.20 0.0M
2024-01-15 154.60 155.40 154.00 154.40 0.0M
2024-01-12 153.00 153.80 152.80 153.60 0.0M
2024-01-11 151.00 153.00 150.40 153.00 0.0M
2024-01-10 152.40 153.00 150.20 150.20 0.0M
2024-01-09 150.80 152.20 150.20 152.20 0.0M
2024-01-08 148.40 151.00 148.40 151.00 0.0M
2024-01-05 149.00 149.80 148.20 148.60 0.0M
2024-01-04 149.60 151.40 148.80 150.60 0.0M
2024-01-03 147.60 151.20 147.60 151.00 0.0M
2024-01-02 144.80 147.40 144.00 147.20 0.0M