雅诗兰黛

EL
🏛️ 德国 →
76.20
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
2021-12-30 326.40 328.20 326.40 327.60 0.0M
2021-12-29 326.80 326.80 323.60 326.20 0.0M
2021-12-28 326.40 328.00 325.40 325.70 0.0M
2021-12-27 324.00 326.40 322.60 326.30 0.0M
2021-12-23 319.70 325.10 319.70 322.90 0.0M
2021-12-22 312.70 316.80 311.20 316.60 0.0M
2021-12-21 307.50 313.20 307.40 313.20 0.0M
2021-12-20 304.30 306.50 302.00 306.50 0.0M
2021-12-17 320.10 320.50 306.00 309.60 0.0M
2021-12-16 324.60 325.30 319.40 320.50 0.0M
2021-12-15 315.80 323.60 315.80 323.60 0.0M
2021-12-14 320.50 320.70 314.70 316.00 0.0M
2021-12-13 320.30 321.50 317.40 318.60 0.0M
2021-12-10 316.10 319.90 316.10 319.90 0.0M
2021-12-09 314.30 319.00 314.20 316.30 0.0M
2021-12-08 313.70 314.60 312.60 314.30 0.0M
2021-12-07 304.90 317.40 303.90 315.50 0.0M
2021-12-06 299.70 304.60 298.40 302.90 0.0M
2021-12-03 297.10 298.40 295.20 298.40 0.0M
2021-12-02 289.10 297.50 287.50 297.50 0.0M
2021-12-01 294.40 296.40 287.90 287.90 0.0M
2021-11-30 297.90 298.00 294.30 294.30 0.0M
2021-11-29 300.40 303.00 298.30 302.40 0.0M
2021-11-26 308.80 310.00 295.40 296.10 0.0M
2021-11-25 311.60 313.00 311.50 313.00 0.0M
2021-11-24 310.80 312.70 310.70 312.30 0.0M
2021-11-23 311.00 312.20 307.60 310.50 0.0M
2021-11-22 314.60 315.20 312.30 312.70 0.0M
2021-11-19 307.00 313.20 305.40 312.00 0.0M
2021-11-18 306.00 306.40 302.50 304.00 0.0M
2021-11-17 309.70 312.80 308.80 312.80 0.0M
2021-11-16 306.30 310.50 305.30 309.70 0.0M
2021-11-15 302.90 305.90 299.40 305.10 0.0M
2021-11-12 301.00 302.50 300.90 302.50 0.0M
2021-11-11 301.10 301.60 297.40 300.00 0.0M
2021-11-10 299.80 302.70 298.70 300.60 0.0M
2021-11-09 301.40 302.10 299.40 299.40 0.0M
2021-11-08 301.80 305.00 299.00 301.10 0.0M
2021-11-05 294.10 302.40 294.10 302.40 0.0M
2021-11-04 294.60 295.70 293.50 293.60 0.0M
2021-11-03 290.90 293.90 287.80 293.90 0.0M
2021-11-02 279.60 294.30 272.50 293.30 0.0M
2021-11-01 276.80 281.40 276.80 279.00 0.0M
2021-10-29 278.70 280.60 278.00 280.60 0.0M
2021-10-28 280.50 282.20 278.00 278.70 0.0M
2021-10-27 288.60 288.60 282.20 282.20 0.0M
2021-10-26 285.10 286.90 284.80 284.80 0.0M
2021-10-25 284.00 284.50 279.20 284.20 0.0M
2021-10-22 273.70 282.70 272.70 281.60 0.0M
2021-10-21 260.90 272.00 260.60 272.00 0.0M
2021-10-20 268.40 269.10 261.70 261.70 0.0M
2021-10-19 274.00 274.20 266.80 268.30 0.0M
2021-10-18 279.60 279.60 272.10 273.90 0.0M
2021-10-15 279.00 279.00 275.40 275.50 0.0M
2021-10-14 272.50 277.40 270.50 276.40 0.0M
2021-10-13 267.00 270.90 266.70 270.90 0.0M
2021-10-12 269.90 270.20 266.50 268.20 0.0M
2021-10-11 272.10 272.10 268.80 269.50 0.0M
2021-10-08 273.30 273.30 269.80 269.80 0.0M
2021-10-07 272.60 274.70 272.50 272.90 0.0M
2021-10-06 268.70 270.10 268.00 269.40 0.0M
2021-10-05 261.00 272.20 261.00 272.20 0.0M
2021-10-04 270.10 270.10 261.60 263.50 0.0M
2021-10-01 257.50 268.10 257.00 268.00 0.0M
2021-09-30 265.60 265.60 259.50 259.50 0.0M
2021-09-29 267.20 267.60 263.50 265.60 0.0M
2021-09-28 271.60 271.60 264.70 264.70 0.0M
2021-09-27 274.70 275.80 272.10 273.20 0.0M
2021-09-24 273.90 273.90 272.40 272.40 0.0M
2021-09-23 272.80 276.20 272.80 273.80 0.0M
2021-09-22 267.00 272.90 264.00 272.90 0.0M
2021-09-21 266.20 268.30 265.20 266.50 0.0M
2021-09-20 270.00 270.50 263.90 263.90 0.0M
2021-09-17 275.00 277.00 271.80 271.80 0.0M
2021-09-16 276.80 279.50 272.70 275.50 0.0M
2021-09-15 280.50 280.80 274.70 277.00 0.0M
2021-09-14 282.70 282.70 280.90 281.70 0.0M
2021-09-13 285.90 287.20 279.10 282.20 0.0M
2021-09-10 285.80 288.10 284.80 286.20 0.0M
2021-09-09 284.30 286.20 283.60 286.00 0.0M
2021-09-08 285.80 285.80 283.80 285.30 0.0M
2021-09-07 289.70 290.00 283.70 284.50 0.0M
2021-09-06 292.80 292.80 287.50 289.90 0.0M
2021-09-03 290.30 290.90 286.90 287.50 0.0M
2021-09-02 290.10 292.20 290.00 290.00 0.0M
2021-09-01 291.10 292.90 288.40 292.80 0.0M
2021-08-31 292.80 294.60 289.30 290.20 0.0M
2021-08-30 292.00 292.30 288.80 292.20 0.0M
2021-08-27 288.00 292.40 287.20 289.10 0.0M
2021-08-26 285.80 288.20 285.80 287.90 0.0M
2021-08-25 293.10 293.10 286.90 287.40 0.0M
2021-08-24 288.20 288.20 283.10 287.80 0.0M
2021-08-23 283.80 289.50 283.80 287.40 0.0M
2021-08-20 279.50 282.60 276.70 282.60 0.0M
2021-08-19 270.10 282.50 265.00 282.30 0.0M
2021-08-18 273.10 275.30 271.80 275.10 0.0M
2021-08-17 275.40 278.20 272.80 274.90 0.0M
2021-08-16 278.80 278.80 274.50 274.50 0.0M
2021-08-13 275.90 279.40 275.90 276.80 0.0M
2021-08-12 280.00 280.50 278.70 279.00 0.0M
2021-08-11 280.80 280.80 280.10 280.10 0.0M
2021-08-10 279.00 283.30 278.10 278.10 0.0M
2021-08-09 281.90 283.90 277.40 278.00 0.0M
2021-08-06 279.00 280.40 273.00 279.30 0.0M
2021-08-05 276.20 277.60 273.00 275.80 0.0M
2021-08-04 276.90 278.10 274.60 275.10 0.0M
2021-08-03 278.00 279.00 273.80 276.00 0.0M
2021-08-02 285.20 285.20 275.90 275.90 0.0M
2021-07-30 280.40 282.50 278.90 281.60 0.0M
2021-07-29 280.20 285.20 279.80 280.50 0.0M
2021-07-28 279.50 280.40 279.50 279.90 0.0M
2021-07-27 279.80 279.80 277.80 278.40 0.0M
2021-07-26 284.20 284.20 279.00 282.60 0.0M
2021-07-23 279.10 281.50 276.60 281.50 0.0M
2021-07-22 272.90 278.10 268.40 277.10 0.0M
2021-07-21 278.90 278.90 274.00 274.90 0.0M
2021-07-20 270.00 274.00 269.00 274.00 0.0M
2021-07-19 275.10 275.80 266.00 267.90 0.0M
2021-07-16 274.40 277.50 273.70 275.60 0.0M
2021-07-15 277.90 279.50 274.40 275.30 0.0M
2021-07-14 274.00 280.00 271.90 274.30 0.0M
2021-07-13 271.80 274.40 267.60 272.70 0.0M
2021-07-12 264.80 271.60 264.20 270.90 0.0M
2021-07-09 262.80 270.30 262.80 267.70 0.0M
2021-07-08 267.50 268.20 260.10 264.30 0.0M
2021-07-07 270.70 272.70 270.00 270.00 0.0M
2021-07-06 266.60 270.20 264.20 270.20 0.0M
2021-07-05 265.30 269.30 264.00 267.30 0.0M
2021-07-02 269.00 269.90 267.70 268.10 0.0M
2021-07-01 270.70 272.10 267.00 267.10 0.0M
2021-06-30 268.10 270.20 267.00 268.00 0.0M
2021-06-29 266.50 267.30 263.60 266.70 0.0M
2021-06-28 267.90 267.90 263.20 263.20 0.0M
2021-06-25 258.00 262.10 256.00 262.00 0.0M
2021-06-24 254.90 258.90 252.00 258.90 0.0M
2021-06-23 254.10 254.10 250.60 253.70 0.0M
2021-06-22 253.50 253.50 253.50 253.50 0.0M
2021-06-21 244.70 252.00 242.50 252.00 0.0M
2021-06-18 252.20 256.00 249.10 250.00 0.0M
2021-06-17 250.00 253.90 247.80 253.60 0.0M
2021-06-16 249.10 250.10 248.60 250.10 0.0M
2021-06-15 251.10 252.40 248.90 250.50 0.0M
2021-06-14 245.80 250.40 245.80 250.40 0.0M
2021-06-11 246.20 247.80 246.20 247.50 0.0M
2021-06-10 247.40 247.40 240.40 245.30 0.0M
2021-06-09 245.40 246.70 243.70 244.90 0.0M
2021-06-08 249.00 249.00 246.80 247.20 0.0M
2021-06-07 246.80 253.60 246.80 248.50 0.0M
2021-06-04 247.40 251.20 247.40 248.20 0.0M
2021-06-03 249.90 249.90 246.50 249.50 0.0M
2021-06-02 248.70 250.80 248.70 250.80 0.0M
2021-06-01 250.20 252.50 246.60 246.60 0.0M
2021-05-31 252.50 252.50 250.50 251.90 0.0M
2021-05-28 248.80 252.30 248.80 251.40 0.0M
2021-05-27 248.80 251.60 246.80 248.90 0.0M
2021-05-26 251.70 253.00 247.90 252.10 0.0M
2021-05-25 248.20 251.60 245.30 249.70 0.0M
2021-05-24 246.60 248.20 244.30 247.80 0.0M
2021-05-21 245.70 248.20 244.40 244.40 0.0M
2021-05-20 245.70 246.70 242.90 244.80 0.0M
2021-05-19 239.60 243.80 239.60 243.80 0.0M
2021-05-18 247.80 247.80 241.90 243.60 0.0M
2021-05-17 248.20 248.20 242.30 244.10 0.0M
2021-05-14 240.00 245.20 240.00 245.00 0.0M
2021-05-13 238.00 241.50 238.00 241.20 0.0M
2021-05-12 242.80 242.80 238.90 240.40 0.0M
2021-05-11 246.50 246.50 239.80 242.00 0.0M
2021-05-10 253.90 253.90 246.10 246.10 0.0M
2021-05-07 249.10 251.00 247.00 248.70 0.0M
2021-05-06 247.70 247.90 244.00 247.90 0.0M
2021-05-05 253.50 254.70 244.00 246.60 0.0M
2021-05-04 241.40 251.40 241.00 251.40 0.0M
2021-05-03 274.50 274.50 238.40 239.80 0.0M
2021-04-30 262.40 263.30 262.40 262.50 0.0M
2021-04-29 262.20 264.80 259.80 262.30 0.0M
2021-04-28 262.50 266.60 260.40 260.70 0.0M
2021-04-27 263.40 265.50 259.40 262.00 0.0M
2021-04-26 261.90 262.60 260.60 261.70 0.0M
2021-04-23 262.30 262.30 258.30 260.00 0.0M
2021-04-22 258.50 263.20 256.20 259.40 0.0M
2021-04-21 258.20 262.50 254.90 258.40 0.0M
2021-04-20 257.50 260.10 254.00 256.90 0.0M
2021-04-19 262.80 262.90 256.60 256.60 0.0M
2021-04-16 257.30 260.30 252.40 260.30 0.0M
2021-04-15 257.10 258.80 253.60 255.20 0.0M
2021-04-14 255.80 257.40 254.00 254.20 0.0M
2021-04-13 256.00 256.60 251.60 254.50 0.0M
2021-04-12 255.90 261.00 252.90 254.80 0.0M
2021-04-09 248.50 253.90 248.50 253.10 0.0M
2021-04-08 251.70 254.30 246.40 250.70 0.0M
2021-04-07 251.20 251.80 247.40 249.00 0.0M
2021-04-06 251.10 254.20 248.00 250.40 0.0M
2021-04-01 250.30 250.30 246.90 248.40 0.0M
2021-03-31 254.15 256.60 249.25 249.80 0.0M
2021-03-30 249.25 250.75 246.05 250.75 0.0M
2021-03-29 252.00 253.95 247.00 248.20 0.0M
2021-03-26 245.95 248.65 242.30 248.55 0.0M
2021-03-25 243.95 244.00 239.10 244.00 0.0M
2021-03-24 240.15 245.95 239.85 242.95 0.0M
2021-03-23 241.65 242.10 237.25 239.80 0.0M
2021-03-22 241.50 242.20 239.85 239.85 0.0M
2021-03-19 243.00 245.60 239.60 241.70 0.0M
2021-03-18 241.25 243.10 239.40 239.40 0.0M
2021-03-17 245.05 245.05 243.15 243.15 0.0M
2021-03-16 245.40 245.40 242.95 243.60 0.0M
2021-03-15 244.85 245.70 241.50 241.50 0.0M
2021-03-12 246.90 249.00 242.30 242.30 0.0M
2021-03-11 241.55 244.35 236.75 243.80 0.0M
2021-03-10 237.90 239.30 236.60 239.30 0.0M
2021-03-09 239.05 239.55 236.90 237.15 0.0M
2021-03-08 248.70 249.35 235.65 238.00 0.0M
2021-03-05 240.05 243.35 239.55 243.35 0.0M
2021-03-04 237.65 238.85 237.65 238.85 0.0M
2021-03-03 238.75 242.10 238.75 241.95 0.0M
2021-03-02 246.50 246.50 240.15 243.10 0.0M
2021-03-01 235.90 244.95 235.90 244.95 0.0M
2021-02-26 235.35 240.95 234.35 238.75 0.0M
2021-02-25 240.60 240.60 237.85 237.85 0.0M
2021-02-24 242.00 244.25 239.85 243.00 0.0M
2021-02-23 235.25 242.55 234.00 240.85 0.0M
2021-02-22 236.60 236.65 234.50 235.00 0.0M
2021-02-19 239.65 239.65 235.50 235.50 0.0M
2021-02-18 238.05 239.15 234.60 238.15 0.0M
2021-02-17 247.30 250.30 240.95 240.95 0.0M
2021-02-16 242.85 244.90 242.05 244.35 0.0M
2021-02-15 243.45 243.70 238.70 243.55 0.0M
2021-02-12 239.85 239.85 236.00 237.35 0.0M
2021-02-11 234.30 236.85 233.70 236.85 0.0M
2021-02-10 228.40 236.90 228.40 236.90 0.0M
2021-02-09 234.00 236.95 228.35 230.70 0.0M
2021-02-08 228.20 235.65 228.20 232.70 0.0M
2021-02-05 213.85 231.50 207.55 226.00 0.0M
2021-02-04 208.05 210.00 208.05 210.00 0.0M
2021-02-03 207.90 207.90 205.40 207.00 0.0M
2021-02-02 201.90 207.30 201.90 206.55 0.0M
2021-02-01 198.58 200.15 195.46 199.98 0.0M
2021-01-29 201.30 201.35 197.10 197.10 0.0M
2021-01-28 196.10 202.90 191.38 202.55 0.0M
2021-01-27 203.10 205.60 192.22 194.84 0.0M
2021-01-26 202.85 212.00 202.05 203.00 0.0M
2021-01-25 207.90 207.90 203.35 204.75 0.0M
2021-01-22 211.10 211.35 210.10 211.35 0.0M
2021-01-21 210.70 210.70 210.70 210.70 0.0M
2021-01-20 207.00 208.90 207.00 208.50 0.0M
2021-01-19 207.60 207.60 203.50 204.40 0.0M
2021-01-18 204.25 208.40 204.25 208.25 0.0M
2021-01-15 203.00 206.75 200.05 206.25 0.0M
2021-01-14 212.00 212.55 206.95 206.95 0.0M
2021-01-13 211.55 211.65 207.45 211.10 0.0M
2021-01-12 214.80 215.35 210.70 211.30 0.0M
2021-01-11 214.55 215.05 211.10 211.40 0.0M
2021-01-08 213.85 213.85 211.55 212.60 0.0M
2021-01-07 208.90 213.30 208.90 211.15 0.0M
2021-01-06 212.75 212.75 210.75 211.80 0.0M
2021-01-05 210.15 210.15 208.00 208.35 0.0M
2021-01-04 219.50 219.50 207.55 208.95 0.0M