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
2022-12-30 233.60 234.65 233.10 233.45 0.0M
2022-12-29 231.95 234.95 231.35 234.70 0.0M
2022-12-28 233.80 233.85 232.20 232.20 0.0M
2022-12-27 226.35 233.90 225.55 233.90 0.0M
2022-12-23 229.50 229.50 225.75 226.80 0.0M
2022-12-22 229.25 230.10 225.95 227.05 0.0M
2022-12-21 225.30 233.90 225.30 230.35 0.0M
2022-12-20 221.30 221.80 220.50 220.50 0.0M
2022-12-19 227.60 227.75 222.45 222.45 0.0M
2022-12-16 224.55 227.20 223.95 223.95 0.0M
2022-12-15 233.60 233.60 222.65 225.50 0.0M
2022-12-14 234.85 236.65 232.60 232.60 0.0M
2022-12-13 231.60 238.50 230.60 232.95 0.0M
2022-12-12 227.60 231.70 226.40 231.70 0.0M
2022-12-09 229.80 230.60 226.80 228.80 0.0M
2022-12-08 220.45 229.40 220.45 229.00 0.0M
2022-12-07 227.00 227.00 221.20 221.45 0.0M
2022-12-06 221.15 226.20 221.15 226.05 0.0M
2022-12-05 219.00 227.45 219.00 222.55 0.0M
2022-12-02 219.80 227.25 218.95 226.95 0.0M
2022-12-01 225.60 225.75 219.25 220.75 0.0M
2022-11-30 208.00 223.00 207.50 223.00 0.0M
2022-11-29 209.10 210.40 208.30 208.30 0.0M
2022-11-28 210.85 210.85 207.00 207.00 0.0M
2022-11-25 215.85 217.05 209.95 211.10 0.0M
2022-11-24 214.25 217.00 213.85 217.00 0.0M
2022-11-23 215.95 218.40 213.80 214.35 0.0M
2022-11-22 213.80 218.00 210.00 215.75 0.0M
2022-11-21 227.70 227.70 214.15 214.15 0.0M
2022-11-18 220.95 226.45 220.95 225.65 0.0M
2022-11-17 217.50 218.40 211.65 218.40 0.0M
2022-11-16 219.35 222.00 215.10 215.10 0.0M
2022-11-15 216.05 220.05 213.45 219.70 0.0M
2022-11-14 220.55 222.00 215.00 215.00 0.0M
2022-11-11 215.40 223.35 213.35 219.15 0.0M
2022-11-10 205.20 213.70 204.35 213.70 0.0M
2022-11-09 206.00 206.40 204.05 204.05 0.0M
2022-11-08 206.55 211.30 205.70 206.85 0.0M
2022-11-07 211.20 212.25 202.85 205.50 0.0M
2022-11-04 198.86 217.05 198.68 210.70 0.0M
2022-11-03 194.18 200.00 192.42 200.00 0.0M
2022-11-02 212.45 213.50 183.22 195.04 0.0M
2022-11-01 202.75 210.15 202.75 210.15 0.0M
2022-10-31 207.25 207.30 203.15 203.15 0.0M
2022-10-28 204.50 208.55 203.70 208.35 0.0M
2022-10-27 206.15 209.30 205.20 205.35 0.0M
2022-10-26 205.85 208.10 202.70 205.70 0.0M
2022-10-25 199.66 205.40 197.76 205.15 0.0M
2022-10-24 205.55 207.70 196.38 199.48 0.0M
2022-10-21 205.90 207.00 201.65 204.55 0.0M
2022-10-20 212.25 213.00 205.65 206.55 0.0M
2022-10-19 219.70 220.30 211.60 211.60 0.0M
2022-10-18 218.90 222.50 217.25 217.85 0.0M
2022-10-17 215.15 218.50 215.15 217.70 0.0M
2022-10-14 220.05 221.10 215.55 215.75 0.0M
2022-10-13 222.30 223.40 214.90 218.45 0.0M
2022-10-12 221.45 221.60 220.00 221.35 0.0M
2022-10-11 221.85 223.15 217.55 220.95 0.0M
2022-10-10 225.80 227.20 222.40 222.40 0.0M
2022-10-07 233.75 234.45 225.45 226.00 0.0M
2022-10-06 228.50 235.30 228.50 235.05 0.0M
2022-10-05 227.80 227.80 225.50 225.50 0.0M
2022-10-04 224.60 227.10 224.10 227.10 0.0M
2022-10-03 220.60 222.40 218.85 220.50 0.0M
2022-09-30 224.20 226.40 222.00 222.30 0.0M
2022-09-29 233.70 233.70 222.15 222.15 0.0M
2022-09-28 236.80 236.80 232.40 232.75 0.0M
2022-09-27 243.90 244.45 234.05 234.05 0.0M
2022-09-26 235.15 242.00 235.15 240.80 0.0M
2022-09-23 239.00 240.10 234.05 235.40 0.0M
2022-09-22 242.20 242.20 239.65 239.65 0.0M
2022-09-21 242.60 249.80 241.90 241.90 0.0M
2022-09-20 242.20 242.20 238.70 238.70 0.0M
2022-09-19 239.10 239.95 237.80 238.00 0.0M
2022-09-16 243.35 243.40 238.45 238.45 0.0M
2022-09-15 247.60 248.25 245.40 246.45 0.0M
2022-09-14 246.45 246.45 245.25 245.25 0.0M
2022-09-13 252.55 253.75 247.20 249.60 0.0M
2022-09-12 251.10 255.80 247.60 253.20 0.0M
2022-09-09 247.30 251.60 247.30 250.50 0.0M
2022-09-08 248.00 250.20 247.25 250.20 0.0M
2022-09-07 247.85 249.75 246.20 247.90 0.0M
2022-09-06 253.25 253.25 249.50 249.50 0.0M
2022-09-05 249.95 250.65 249.70 249.85 0.0M
2022-09-02 251.05 253.05 248.40 248.40 0.0M
2022-09-01 252.90 253.10 249.80 252.25 0.0M
2022-08-31 257.60 257.60 253.80 254.00 0.0M
2022-08-30 260.10 261.05 256.05 256.05 0.0M
2022-08-29 261.40 263.50 260.00 261.35 0.0M
2022-08-26 278.15 278.25 265.35 265.35 0.0M
2022-08-25 266.75 274.35 264.10 274.35 0.0M
2022-08-24 267.00 268.50 263.65 266.40 0.0M
2022-08-23 267.25 267.25 264.95 266.85 0.0M
2022-08-22 270.20 271.45 267.60 268.05 0.0M
2022-08-19 277.80 280.35 272.40 272.95 0.0M
2022-08-18 272.70 281.15 265.35 279.15 0.0M
2022-08-17 271.35 271.85 268.65 271.00 0.0M
2022-08-16 272.15 272.65 268.30 271.00 0.0M
2022-08-15 267.40 270.55 266.95 270.30 0.0M
2022-08-12 263.80 265.20 262.10 265.20 0.0M
2022-08-11 264.55 266.00 263.00 263.00 0.0M
2022-08-10 260.10 264.70 258.75 264.70 0.0M
2022-08-09 264.75 264.85 259.65 260.55 0.0M
2022-08-08 265.05 267.50 263.80 265.00 0.0M
2022-08-05 267.35 268.15 263.00 265.10 0.0M
2022-08-04 264.60 267.00 263.80 266.20 0.0M
2022-08-03 264.55 264.55 263.05 263.05 0.0M
2022-08-02 266.35 266.80 263.95 265.40 0.0M
2022-08-01 267.20 268.65 263.65 265.80 0.0M
2022-07-29 265.95 269.25 265.95 266.50 0.0M
2022-07-28 256.55 265.90 256.55 265.90 0.0M
2022-07-27 249.05 257.70 249.05 257.70 0.0M
2022-07-26 247.20 250.80 247.20 250.80 0.0M
2022-07-25 255.60 256.05 249.30 251.75 0.0M
2022-07-22 258.25 259.10 253.95 253.95 0.0M
2022-07-21 252.40 256.80 250.00 256.80 0.0M
2022-07-20 249.70 253.00 248.00 253.00 0.0M
2022-07-19 240.25 247.40 238.35 247.40 0.0M
2022-07-18 245.15 247.10 242.65 242.65 0.0M
2022-07-15 243.95 245.75 242.80 243.40 0.0M
2022-07-14 243.75 243.75 242.45 243.05 0.0M
2022-07-13 244.45 246.00 239.55 244.55 0.0M
2022-07-12 243.85 245.00 241.80 241.80 0.0M
2022-07-11 246.45 249.30 244.60 244.60 0.0M
2022-07-08 255.35 256.90 247.20 247.20 0.0M
2022-07-07 253.65 255.20 252.60 253.95 0.0M
2022-07-06 253.45 255.65 253.25 255.45 0.0M
2022-07-05 248.60 248.60 245.65 245.65 0.0M
2022-07-04 246.70 247.05 244.65 247.05 0.0M
2022-07-01 242.25 245.20 242.25 242.45 0.0M
2022-06-30 244.95 244.95 239.95 243.70 0.0M
2022-06-29 245.25 247.85 245.10 245.10 0.0M
2022-06-28 247.80 247.80 244.00 244.00 0.0M
2022-06-27 253.70 256.30 248.75 248.75 0.0M
2022-06-24 247.25 255.95 246.50 255.95 0.0M
2022-06-23 235.20 244.55 235.20 244.55 0.0M
2022-06-22 231.85 232.70 231.50 232.70 0.0M
2022-06-21 228.90 235.00 228.90 234.50 0.0M
2022-06-20 227.15 228.05 226.05 228.00 0.0M
2022-06-17 222.60 228.60 222.60 228.50 0.0M
2022-06-16 230.00 230.00 219.30 219.30 0.0M
2022-06-15 230.75 237.80 230.70 232.65 0.0M
2022-06-14 231.60 234.15 228.20 231.40 0.0M
2022-06-13 233.85 233.90 226.65 228.30 0.0M
2022-06-10 244.50 244.50 239.65 239.65 0.0M
2022-06-09 249.30 250.50 246.15 247.65 0.0M
2022-06-08 253.65 254.85 249.95 251.30 0.0M
2022-06-07 247.40 252.00 247.15 252.00 0.0M
2022-06-06 248.10 250.35 246.80 248.50 0.0M
2022-06-03 245.05 245.55 242.90 245.55 0.0M
2022-06-02 235.00 245.80 234.45 245.80 0.0M
2022-06-01 239.35 243.50 235.85 236.30 0.0M
2022-05-31 235.95 243.60 235.45 238.20 0.0M
2022-05-30 235.85 236.50 234.40 236.30 0.0M
2022-05-27 223.95 234.70 223.95 233.55 0.0M
2022-05-26 218.95 223.70 218.95 223.70 0.0M
2022-05-25 216.60 217.95 213.20 215.80 0.0M
2022-05-24 219.70 220.20 213.75 214.95 0.0M
2022-05-23 226.25 226.45 219.15 220.80 0.0M
2022-05-20 222.80 225.45 219.80 220.30 0.0M
2022-05-19 217.60 223.10 215.00 223.10 0.0M
2022-05-18 231.60 232.30 220.00 220.00 0.0M
2022-05-17 225.10 229.00 223.15 229.00 0.0M
2022-05-16 231.00 231.40 226.10 226.45 0.0M
2022-05-13 224.05 232.00 224.05 230.20 0.0M
2022-05-12 218.10 224.80 217.70 218.10 0.0M
2022-05-11 218.65 226.35 218.25 219.05 0.0M
2022-05-10 221.45 225.25 216.75 216.75 0.0M
2022-05-09 227.00 227.45 220.00 220.00 0.0M
2022-05-06 223.40 228.40 221.50 226.80 0.0M
2022-05-05 241.35 243.35 227.15 227.15 0.0M
2022-05-04 233.05 242.15 233.05 242.15 0.0M
2022-05-03 248.95 250.00 215.00 234.95 0.0M
2022-05-02 252.80 253.75 245.10 245.10 0.0M
2022-04-29 256.90 258.05 252.25 252.25 0.0M
2022-04-28 247.10 256.85 247.10 256.85 0.0M
2022-04-27 243.45 247.30 241.75 247.30 0.0M
2022-04-26 249.60 250.70 239.80 239.80 0.0M
2022-04-25 243.90 245.00 241.25 244.70 0.0M
2022-04-22 251.60 251.60 247.00 247.15 0.0M
2022-04-21 255.15 257.70 251.00 251.00 0.0M
2022-04-20 252.60 262.35 252.60 257.00 0.0M
2022-04-19 244.20 255.50 241.70 255.20 0.0M
2022-04-14 245.65 249.65 243.80 249.15 0.0M
2022-04-13 242.70 246.85 242.70 245.05 0.0M
2022-04-12 240.65 247.80 240.65 245.40 0.0M
2022-04-11 244.60 244.65 240.30 242.80 0.0M
2022-04-08 246.75 248.20 245.50 247.70 0.0M
2022-04-07 241.80 245.40 241.80 243.95 0.0M
2022-04-06 250.05 250.05 239.90 241.65 0.0M
2022-04-05 254.55 255.65 248.70 249.90 0.0M
2022-04-04 249.40 254.65 246.10 253.35 0.0M
2022-04-01 247.60 250.00 246.80 246.80 0.0M
2022-03-31 250.80 252.20 247.30 247.30 0.0M
2022-03-30 255.00 255.50 250.00 251.60 0.0M
2022-03-29 253.30 260.10 253.00 256.30 0.0M
2022-03-28 249.20 252.70 248.50 250.20 0.0M
2022-03-25 251.30 253.00 249.80 249.80 0.0M
2022-03-24 250.80 250.80 248.60 250.40 0.0M
2022-03-23 256.30 257.50 248.20 248.20 0.0M
2022-03-22 248.30 256.30 248.30 255.40 0.0M
2022-03-21 250.20 251.10 245.00 246.80 0.0M
2022-03-18 246.30 252.40 246.10 252.40 0.0M
2022-03-17 245.70 246.70 242.20 245.70 0.0M
2022-03-16 238.50 246.90 238.40 244.60 0.0M
2022-03-15 228.10 236.80 226.00 236.80 0.0M
2022-03-14 244.80 245.00 228.30 228.30 0.0M
2022-03-11 250.10 252.80 245.00 245.00 0.0M
2022-03-10 249.10 249.40 247.30 249.40 0.0M
2022-03-09 250.00 253.40 249.50 253.40 0.0M
2022-03-08 237.20 254.30 237.20 247.10 0.0M
2022-03-07 261.40 261.40 243.40 243.60 0.0M
2022-03-04 264.10 265.10 260.30 260.80 0.0M
2022-03-03 263.20 267.30 259.20 263.80 0.0M
2022-03-02 256.90 264.20 256.90 262.60 0.0M
2022-03-01 265.80 266.00 254.90 254.90 0.0M
2022-02-28 265.90 266.80 262.20 263.60 0.0M
2022-02-25 260.40 267.00 259.30 266.30 0.0M
2022-02-24 251.90 260.50 251.40 260.50 0.0M
2022-02-23 261.10 266.20 259.80 259.80 0.0M
2022-02-22 241.10 267.20 233.10 261.90 0.0M
2022-02-21 267.30 267.30 242.00 255.00 0.0M
2022-02-18 268.10 269.70 266.80 267.50 0.0M
2022-02-17 269.70 272.60 268.00 268.00 0.0M
2022-02-16 271.40 271.40 269.20 269.50 0.0M
2022-02-15 270.90 274.20 270.90 271.20 0.0M
2022-02-14 264.70 269.00 260.10 269.00 0.0M
2022-02-11 276.70 277.30 264.80 265.90 0.0M
2022-02-10 280.80 281.60 274.10 276.10 0.0M
2022-02-09 277.70 282.40 276.10 279.30 0.0M
2022-02-08 276.80 277.80 272.20 274.00 0.0M
2022-02-07 273.90 277.80 273.30 275.10 0.0M
2022-02-04 268.70 275.70 265.00 275.50 0.0M
2022-02-03 281.40 284.40 264.00 265.00 0.0M
2022-02-02 280.40 281.90 277.90 281.90 0.0M
2022-02-01 278.00 280.40 275.60 279.90 0.0M
2022-01-31 271.80 277.40 270.40 275.90 0.0M
2022-01-28 269.70 269.90 263.30 269.60 0.0M
2022-01-27 259.00 271.90 257.90 266.80 0.0M
2022-01-26 262.60 269.50 260.00 261.00 0.0M
2022-01-25 265.70 266.80 259.80 264.00 0.0M
2022-01-24 265.10 265.60 250.80 265.60 0.0M
2022-01-21 266.80 267.10 262.10 262.40 0.0M
2022-01-20 273.60 276.70 266.60 266.60 0.0M
2022-01-19 272.40 279.10 272.40 275.00 0.0M
2022-01-18 282.50 282.50 273.80 273.90 0.0M
2022-01-17 283.10 283.10 281.00 282.70 0.0M
2022-01-14 291.80 291.80 280.00 280.10 0.0M
2022-01-13 301.00 303.70 289.80 291.50 0.0M
2022-01-12 300.40 305.10 299.40 301.00 0.0M
2022-01-11 297.10 299.20 293.30 299.20 0.0M
2022-01-10 315.40 315.50 294.10 296.50 0.0M
2022-01-07 315.40 315.40 308.60 314.00 0.0M
2022-01-06 315.80 316.30 312.20 314.80 0.0M
2022-01-05 329.50 329.50 314.50 315.90 0.0M
2022-01-04 329.50 335.00 326.10 330.80 0.0M
2022-01-03 327.40 328.60 325.10 325.10 0.0M