伊利诺伊机械

ITW
🏛️ 德国 →
222.90
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
2022-12-30 206.70 207.95 206.05 207.40 0.0M
2022-12-29 207.30 209.50 206.35 206.55 0.0M
2022-12-28 211.10 211.45 208.00 208.05 0.0M
2022-12-27 209.75 211.00 208.85 210.95 0.0M
2022-12-23 208.20 209.05 206.65 209.05 0.0M
2022-12-22 208.55 210.35 204.20 207.15 0.0M
2022-12-21 206.95 209.45 206.65 209.45 0.0M
2022-12-20 203.55 206.70 203.55 205.90 0.0M
2022-12-19 205.30 207.35 204.10 205.55 0.0M
2022-12-16 204.50 204.50 202.10 202.90 0.0M
2022-12-15 210.25 210.30 203.30 204.85 0.0M
2022-12-14 211.95 214.05 210.00 210.00 0.0M
2022-12-13 213.30 216.00 211.85 211.85 0.0M
2022-12-12 209.00 213.10 207.95 213.10 0.0M
2022-12-09 210.10 211.20 209.00 209.00 0.0M
2022-12-08 210.05 210.05 209.05 209.85 0.0M
2022-12-07 212.50 212.65 209.05 209.35 0.0M
2022-12-06 213.20 214.45 210.30 211.40 0.0M
2022-12-05 217.00 217.95 212.20 214.40 0.0M
2022-12-02 215.20 218.00 214.50 216.25 0.0M
2022-12-01 218.65 218.70 215.60 216.70 0.0M
2022-11-30 216.55 217.70 215.50 216.90 0.0M
2022-11-29 217.20 217.90 215.80 217.55 0.0M
2022-11-28 220.55 222.50 217.00 217.05 0.0M
2022-11-25 221.00 222.10 219.05 220.95 0.0M
2022-11-24 219.80 221.30 216.00 221.25 0.0M
2022-11-23 221.95 222.90 220.40 220.75 0.0M
2022-11-22 219.65 223.05 218.90 221.15 0.0M
2022-11-21 220.00 223.20 220.00 221.05 0.0M
2022-11-18 218.35 220.40 217.85 218.90 0.0M
2022-11-17 220.40 220.40 214.75 217.80 0.0M
2022-11-16 221.00 221.00 218.70 219.20 0.0M
2022-11-15 219.80 221.60 216.90 220.55 0.0M
2022-11-14 219.40 222.50 218.50 220.15 0.0M
2022-11-11 220.20 220.85 218.40 218.55 0.0M
2022-11-10 211.50 219.70 211.50 219.70 0.0M
2022-11-09 213.25 213.75 211.75 211.75 0.0M
2022-11-08 215.20 216.35 212.00 212.00 0.0M
2022-11-07 217.10 218.30 213.75 215.50 0.0M
2022-11-04 217.30 217.90 213.20 214.90 0.0M
2022-11-03 212.25 217.40 212.25 217.25 0.0M
2022-11-02 216.80 217.95 212.05 212.05 0.0M
2022-11-01 215.50 217.65 214.10 215.90 0.0M
2022-10-31 215.55 217.10 213.35 216.20 0.0M
2022-10-28 207.30 215.15 207.30 215.00 0.0M
2022-10-27 206.35 210.10 206.00 209.55 0.0M
2022-10-26 206.25 210.70 204.60 206.90 0.0M
2022-10-25 203.25 207.00 200.10 206.40 0.0M
2022-10-24 199.02 204.25 197.78 204.05 0.0M
2022-10-21 194.04 197.80 192.64 197.80 0.0M
2022-10-20 197.10 197.16 192.60 193.50 0.0M
2022-10-19 196.00 197.06 194.98 196.20 0.0M
2022-10-18 196.32 197.78 193.62 194.46 0.0M
2022-10-17 192.50 195.30 192.50 194.40 0.0M
2022-10-14 196.24 197.34 191.28 192.00 0.0M
2022-10-13 190.96 191.84 186.48 190.46 0.0M
2022-10-12 192.68 194.40 191.00 191.94 0.0M
2022-10-11 190.96 192.68 190.02 192.68 0.0M
2022-10-10 192.40 193.54 191.50 192.14 0.0M
2022-10-07 196.10 197.22 192.00 192.00 0.0M
2022-10-06 195.00 196.78 194.32 196.76 0.0M
2022-10-05 193.50 196.46 193.50 196.46 0.0M
2022-10-04 191.42 193.24 191.42 193.14 0.0M
2022-10-03 184.90 190.38 184.90 190.38 0.0M
2022-09-30 188.32 189.14 185.00 185.00 0.0M
2022-09-29 191.32 192.74 187.02 187.02 0.0M
2022-09-28 191.60 195.30 190.02 195.30 0.0M
2022-09-27 194.96 198.00 191.30 191.30 0.0M
2022-09-26 194.00 196.60 192.84 195.64 0.0M
2022-09-23 192.40 194.06 190.56 192.80 0.0M
2022-09-22 195.12 195.70 192.24 192.24 0.0M
2022-09-21 197.34 200.80 196.66 200.00 0.0M
2022-09-20 197.46 198.00 194.10 194.48 0.0M
2022-09-19 195.00 196.50 192.64 196.26 0.0M
2022-09-16 194.44 194.66 192.00 193.64 0.0M
2022-09-15 200.15 200.40 194.56 195.06 0.0M
2022-09-14 202.10 202.10 198.78 198.78 0.0M
2022-09-13 205.65 205.95 202.75 202.75 0.0M
2022-09-12 202.65 205.70 202.65 204.75 0.0M
2022-09-09 203.50 206.40 203.00 206.10 0.0M
2022-09-08 202.60 205.00 201.50 204.35 0.0M
2022-09-07 199.40 202.15 198.48 202.15 0.0M
2022-09-06 196.24 199.14 196.02 199.14 0.0M
2022-09-05 198.12 198.12 196.72 197.88 0.0M
2022-09-02 196.82 199.72 196.46 196.46 0.0M
2022-09-01 194.32 198.20 192.88 198.20 0.0M
2022-08-31 196.00 196.62 194.00 195.08 0.0M
2022-08-30 196.38 198.02 194.88 195.36 0.0M
2022-08-29 199.90 200.50 196.90 197.48 0.0M
2022-08-26 208.75 210.50 200.75 200.75 0.0M
2022-08-25 206.50 207.95 206.20 207.60 0.0M
2022-08-24 205.90 207.65 205.00 206.35 0.0M
2022-08-23 208.40 209.10 205.50 206.95 0.0M
2022-08-22 213.40 215.00 207.85 208.40 0.0M
2022-08-19 214.85 215.05 212.55 213.25 0.0M
2022-08-18 211.80 214.95 211.50 214.95 0.0M
2022-08-17 213.95 214.10 210.25 212.40 0.0M
2022-08-16 211.00 213.45 210.65 212.55 0.0M
2022-08-15 212.00 212.00 207.05 211.00 0.0M
2022-08-12 207.45 210.70 207.45 210.70 0.0M
2022-08-11 208.00 208.90 206.60 206.80 0.0M
2022-08-10 205.50 206.85 204.15 206.55 0.0M
2022-08-09 206.10 206.10 203.85 204.75 0.0M
2022-08-08 208.10 208.65 205.00 205.00 0.0M
2022-08-05 205.70 206.25 203.40 204.35 0.0M
2022-08-04 204.45 206.00 203.95 204.50 0.0M
2022-08-03 202.00 205.85 201.20 204.95 0.0M
2022-08-02 201.10 207.30 198.98 204.85 0.0M
2022-08-01 202.95 203.00 199.98 202.70 0.0M
2022-07-29 198.50 203.15 198.50 203.15 0.0M
2022-07-28 194.20 200.05 193.46 200.05 0.0M
2022-07-27 191.60 192.96 191.06 192.96 0.0M
2022-07-26 187.10 191.18 186.86 191.18 0.0M
2022-07-25 188.02 188.92 186.66 187.74 0.0M
2022-07-22 186.30 188.22 186.22 187.98 0.0M
2022-07-21 185.14 186.52 183.56 186.52 0.0M
2022-07-20 183.32 185.30 182.40 185.30 0.0M
2022-07-19 178.28 181.72 176.84 181.72 0.0M
2022-07-18 180.14 180.74 178.18 178.80 0.0M
2022-07-15 176.32 178.40 174.98 178.40 0.0M
2022-07-14 176.98 178.00 174.00 175.14 0.0M
2022-07-13 182.22 183.00 176.90 177.78 0.0M
2022-07-12 180.72 184.98 180.16 183.02 0.0M
2022-07-11 179.94 182.48 178.98 182.48 0.0M
2022-07-08 181.66 182.50 179.78 180.14 0.0M
2022-07-07 179.00 182.50 179.00 182.50 0.0M
2022-07-06 177.38 180.16 177.32 180.16 0.0M
2022-07-05 176.96 178.18 172.92 176.82 0.0M
2022-07-04 175.20 175.82 174.84 175.82 0.0M
2022-07-01 172.08 177.44 172.08 176.16 0.0M
2022-06-30 172.00 173.80 171.18 173.80 0.0M
2022-06-29 174.22 174.22 171.44 172.96 0.0M
2022-06-28 177.60 179.60 173.84 173.84 0.0M
2022-06-27 178.46 179.42 176.14 177.74 0.0M
2022-06-24 172.16 177.04 171.46 177.04 0.0M
2022-06-23 172.02 174.34 170.00 170.26 0.0M
2022-06-22 170.40 172.56 169.48 171.28 0.0M
2022-06-21 172.72 173.00 170.24 172.44 0.0M
2022-06-20 170.08 171.48 169.14 171.32 0.0M
2022-06-17 171.32 172.84 169.78 170.50 0.0M
2022-06-16 178.14 178.22 168.50 169.68 0.0M
2022-06-15 178.56 179.72 177.70 179.72 0.0M
2022-06-14 183.12 183.28 177.72 178.58 0.0M
2022-06-13 189.00 189.00 180.94 180.94 0.0M
2022-06-10 190.66 192.70 187.34 189.14 0.0M
2022-06-09 192.86 194.22 191.80 193.42 0.0M
2022-06-08 196.46 196.46 192.50 192.80 0.0M
2022-06-07 193.48 195.50 191.68 193.62 0.0M
2022-06-06 194.14 195.80 194.14 195.10 0.0M
2022-06-03 195.34 195.34 193.50 193.50 0.0M
2022-06-02 192.92 196.50 192.48 193.78 0.0M
2022-06-01 195.42 196.34 192.34 193.58 0.0M
2022-05-31 193.28 194.56 189.88 193.50 0.0M
2022-05-30 193.36 194.86 192.22 192.22 0.0M
2022-05-27 189.78 192.18 189.34 192.00 0.0M
2022-05-26 189.36 190.76 188.70 189.82 0.0M
2022-05-25 190.98 190.98 187.50 188.60 0.0M
2022-05-24 188.64 189.52 185.60 189.02 0.0M
2022-05-23 191.40 192.18 189.00 189.04 0.0M
2022-05-20 191.24 191.24 188.00 188.90 0.0M
2022-05-19 193.04 193.10 189.34 191.08 0.0M
2022-05-18 201.85 202.60 196.00 196.00 0.0M
2022-05-17 198.24 199.98 198.22 199.98 0.0M
2022-05-16 199.84 199.84 194.98 198.56 0.0M
2022-05-13 200.75 201.10 198.46 198.82 0.0M
2022-05-12 193.56 198.80 193.56 198.80 0.0M
2022-05-11 193.00 195.20 191.36 194.80 0.0M
2022-05-10 197.88 200.85 194.12 195.14 0.0M
2022-05-09 197.42 198.90 195.50 198.60 0.0M
2022-05-06 197.30 197.36 194.00 197.30 0.0M
2022-05-05 201.25 201.25 197.04 197.06 0.0M
2022-05-04 194.82 201.05 193.80 201.05 0.0M
2022-05-03 190.90 196.38 189.12 194.68 0.0M
2022-05-02 187.48 190.70 187.00 190.70 0.0M
2022-04-29 192.08 192.08 187.56 187.56 0.0M
2022-04-28 189.08 193.48 187.80 193.48 0.0M
2022-04-27 188.32 190.52 187.40 187.44 0.0M
2022-04-26 190.84 191.50 187.04 187.04 0.0M
2022-04-25 187.66 189.64 187.10 189.64 0.0M
2022-04-22 193.02 196.00 189.50 190.08 0.0M
2022-04-21 189.42 193.84 189.34 192.44 0.0M
2022-04-20 187.34 192.04 187.28 191.00 0.0M
2022-04-19 183.40 188.78 181.32 188.56 0.0M
2022-04-14 183.22 185.14 181.64 181.64 0.0M
2022-04-13 187.00 187.00 182.86 183.34 0.0M
2022-04-12 185.00 186.88 183.72 184.62 0.0M
2022-04-11 186.54 188.50 184.84 184.84 0.0M
2022-04-08 189.74 190.20 187.20 187.50 0.0M
2022-04-07 187.86 188.90 185.02 187.30 0.0M
2022-04-06 188.36 189.40 186.50 188.26 0.0M
2022-04-05 190.82 192.18 189.78 191.00 0.0M
2022-04-04 191.32 192.00 187.86 190.56 0.0M
2022-04-01 190.22 191.50 188.00 189.32 0.0M
2022-03-31 192.80 193.75 189.80 190.00 0.0M
2022-03-30 194.90 195.65 193.05 193.05 0.0M
2022-03-29 195.90 197.60 193.55 197.50 0.0M
2022-03-28 194.95 196.50 193.30 193.30 0.0M
2022-03-25 191.90 193.30 191.50 192.85 0.0M
2022-03-24 191.20 193.20 190.45 190.45 0.0M
2022-03-23 193.75 193.90 190.95 191.00 0.0M
2022-03-22 193.55 193.75 193.15 193.45 0.0M
2022-03-21 193.05 193.95 191.50 191.50 0.0M
2022-03-18 191.00 193.00 190.00 192.95 0.0M
2022-03-17 190.55 191.80 188.60 191.00 0.0M
2022-03-16 192.30 192.85 189.45 190.90 0.0M
2022-03-15 187.00 191.10 185.85 191.10 0.0M
2022-03-14 188.95 189.85 186.35 188.60 0.0M
2022-03-11 188.65 189.35 187.45 187.45 0.0M
2022-03-10 188.15 189.05 185.80 187.65 0.0M
2022-03-09 187.35 189.80 186.00 188.20 0.0M
2022-03-08 188.80 191.70 186.40 186.75 0.0M
2022-03-07 194.70 196.00 190.35 191.30 0.0M
2022-03-04 195.10 195.25 191.90 193.55 0.0M
2022-03-03 193.95 195.75 192.80 195.40 0.0M
2022-03-02 190.65 194.15 189.35 192.10 0.0M
2022-03-01 193.75 194.80 189.50 189.75 0.0M
2022-02-28 193.65 196.50 191.50 191.50 0.0M
2022-02-25 190.55 194.30 189.55 194.30 0.0M
2022-02-24 186.40 194.00 186.00 191.80 0.0M
2022-02-23 190.90 191.20 188.85 189.35 0.0M
2022-02-22 190.05 191.90 185.05 189.90 0.0M
2022-02-21 192.05 192.05 190.05 190.05 0.0M
2022-02-18 191.05 192.45 190.20 191.60 0.0M
2022-02-17 193.65 194.00 191.95 193.65 0.0M
2022-02-16 193.70 194.20 191.90 194.20 0.0M
2022-02-15 193.30 196.10 193.30 194.20 0.0M
2022-02-14 191.75 194.95 190.05 194.35 0.0M
2022-02-11 192.80 193.75 191.00 191.00 0.0M
2022-02-10 198.95 199.50 191.25 191.85 0.0M
2022-02-09 198.55 199.60 197.50 198.15 0.0M
2022-02-08 196.40 198.80 196.40 197.95 0.0M
2022-02-07 200.70 201.60 196.15 196.15 0.0M
2022-02-04 211.60 212.20 201.20 201.20 0.0M
2022-02-03 209.20 215.20 208.10 212.20 0.0M
2022-02-02 207.30 208.50 206.60 208.50 0.0M
2022-02-01 208.30 208.80 205.80 207.20 0.0M
2022-01-31 209.10 209.10 205.50 207.50 0.0M
2022-01-28 207.40 207.40 202.20 203.90 0.0M
2022-01-27 206.00 210.30 204.80 207.20 0.0M
2022-01-26 207.40 210.20 206.00 206.00 0.0M
2022-01-25 209.40 213.00 205.10 207.50 0.0M
2022-01-24 210.70 210.80 203.70 206.90 0.0M
2022-01-21 210.00 211.80 208.80 209.50 0.0M
2022-01-20 213.20 214.90 210.30 210.30 0.0M
2022-01-19 213.50 217.20 213.50 215.00 0.0M
2022-01-18 213.90 215.60 211.20 215.60 0.0M
2022-01-17 212.90 213.90 212.60 213.90 0.0M
2022-01-14 216.30 217.30 212.10 212.10 0.0M
2022-01-13 214.90 216.40 214.90 215.70 0.0M
2022-01-12 214.20 215.90 213.90 214.00 0.0M
2022-01-11 215.50 217.20 212.60 213.60 0.0M
2022-01-10 218.40 218.50 213.60 215.20 0.0M
2022-01-07 219.20 219.20 216.70 217.60 0.0M
2022-01-06 218.30 219.70 217.60 218.60 0.0M
2022-01-05 218.30 220.00 217.50 219.00 0.0M
2022-01-04 215.90 219.80 215.60 219.80 0.0M
2022-01-03 218.50 219.10 213.90 214.50 0.0M