雅诗兰黛

EL
🏛️ 德国 →
74.20
最后更新: 2025-09-26
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
2023-12-29 132.90 134.50 132.90 133.30 0.0M
2023-12-28 131.70 133.50 130.40 133.50 0.0M
2023-12-27 131.80 132.00 130.10 130.10 0.0M
2023-12-22 130.20 132.60 128.45 130.65 0.0M
2023-12-21 131.15 133.25 130.65 131.00 0.0M
2023-12-20 135.80 136.70 131.90 131.90 0.0M
2023-12-19 131.10 136.40 131.00 136.10 0.0M
2023-12-18 131.00 132.25 131.00 131.15 0.0M
2023-12-15 132.60 134.50 130.25 131.05 0.0M
2023-12-14 130.85 134.75 130.85 132.60 0.0M
2023-12-13 127.15 131.70 126.40 131.65 0.0M
2023-12-12 125.55 125.80 122.80 125.75 0.0M
2023-12-11 124.65 125.90 123.60 125.10 0.0M
2023-12-08 126.35 127.70 124.30 124.40 0.0M
2023-12-07 124.00 126.05 123.10 126.05 0.0M
2023-12-06 122.95 126.95 121.15 124.75 0.0M
2023-12-05 128.35 128.75 123.95 123.95 0.0M
2023-12-04 122.90 129.60 121.30 128.50 0.0M
2023-12-01 117.65 121.45 117.00 121.00 0.0M
2023-11-30 114.75 117.20 114.75 116.95 0.0M
2023-11-29 115.00 116.15 114.10 114.55 0.0M
2023-11-28 112.60 115.75 111.35 114.95 0.0M
2023-11-27 113.50 114.30 111.60 112.90 0.0M
2023-11-24 112.15 113.20 112.15 113.00 0.0M
2023-11-23 112.65 113.00 112.25 113.00 0.0M
2023-11-22 110.00 112.85 110.00 112.85 0.0M
2023-11-21 112.00 112.00 109.40 110.00 0.0M
2023-11-20 112.90 113.50 110.40 111.30 0.0M
2023-11-17 113.45 114.00 111.85 112.60 0.0M
2023-11-16 116.00 116.80 112.10 112.55 0.0M
2023-11-15 113.75 116.75 113.00 116.30 0.0M
2023-11-14 105.90 113.55 105.90 113.10 0.0M
2023-11-13 107.70 107.70 105.85 106.00 0.0M
2023-11-10 108.75 108.75 104.95 107.70 0.0M
2023-11-09 108.55 110.15 107.50 107.70 0.0M
2023-11-08 108.35 110.45 107.00 109.30 0.0M
2023-11-07 105.30 108.80 104.80 107.65 0.0M
2023-11-06 103.05 105.25 102.85 105.15 0.0M
2023-11-03 107.95 107.95 103.40 103.40 0.0M
2023-11-02 98.98 108.00 97.04 107.70 0.0M
2023-11-01 122.20 122.75 97.06 99.10 0.0M
2023-10-31 121.00 121.50 119.45 121.50 0.0M
2023-10-30 118.15 120.85 115.55 120.60 0.0M
2023-10-27 127.55 129.80 117.25 117.25 0.0M
2023-10-26 126.95 128.50 126.35 127.65 0.0M
2023-10-25 130.00 130.30 126.15 127.30 0.0M
2023-10-24 128.95 131.35 128.05 131.35 0.0M
2023-10-23 129.50 130.55 128.00 128.85 0.0M
2023-10-20 130.55 131.05 129.35 130.25 0.0M
2023-10-19 131.80 132.50 130.70 131.45 0.0M
2023-10-18 135.30 135.30 131.55 131.55 0.0M
2023-10-17 133.15 135.35 132.10 134.80 0.0M
2023-10-16 131.80 133.40 130.50 131.95 0.0M
2023-10-13 132.95 132.95 130.00 130.80 0.0M
2023-10-12 132.10 133.45 129.45 131.95 0.0M
2023-10-11 132.40 133.60 131.20 132.00 0.0M
2023-10-10 134.00 136.90 132.40 132.75 0.0M
2023-10-09 136.40 137.40 133.75 134.20 0.0M
2023-10-06 134.40 138.40 133.40 137.65 0.0M
2023-10-05 135.60 136.20 134.25 134.25 0.0M
2023-10-04 134.05 135.50 133.65 135.50 0.0M
2023-10-03 136.35 136.40 135.00 135.00 0.0M
2023-10-02 137.65 138.00 135.85 136.35 0.0M
2023-09-29 134.80 138.70 134.65 136.40 0.0M
2023-09-28 133.60 134.50 131.50 134.50 0.0M
2023-09-27 132.05 133.65 131.70 132.95 0.0M
2023-09-26 137.35 137.35 131.80 132.20 0.0M
2023-09-25 138.55 139.50 136.90 137.65 0.0M
2023-09-22 137.85 139.40 137.00 138.30 0.0M
2023-09-21 141.00 141.60 137.15 137.20 0.0M
2023-09-20 142.60 143.00 141.50 141.70 0.0M
2023-09-19 143.85 145.30 141.50 142.80 0.0M
2023-09-18 145.55 145.65 144.55 144.60 0.0M
2023-09-15 145.30 148.40 144.60 146.95 0.0M
2023-09-14 142.35 145.30 142.00 145.30 0.0M
2023-09-13 141.20 141.95 140.00 141.95 0.0M
2023-09-12 142.55 142.55 141.00 141.00 0.0M
2023-09-11 144.20 144.45 142.40 142.40 0.0M
2023-09-08 145.70 145.70 143.55 143.60 0.0M
2023-09-07 145.65 147.00 144.70 145.65 0.0M
2023-09-06 149.40 150.05 146.00 146.05 0.0M
2023-09-05 149.55 152.00 149.35 151.10 0.0M
2023-09-04 150.05 150.45 149.15 149.15 0.0M
2023-09-01 148.85 150.00 148.60 150.00 0.0M
2023-08-31 150.50 152.35 148.55 148.55 0.0M
2023-08-30 145.85 150.60 145.70 149.95 0.0M
2023-08-29 144.15 147.15 144.15 146.30 0.0M
2023-08-28 141.75 145.45 141.65 144.95 0.0M
2023-08-25 140.45 142.60 139.60 142.60 0.0M
2023-08-24 141.30 141.90 138.40 139.75 0.0M
2023-08-23 138.50 141.15 137.95 141.05 0.0M
2023-08-22 139.00 140.00 135.60 138.00 0.0M
2023-08-21 144.40 145.25 137.75 138.60 0.0M
2023-08-18 149.35 149.60 138.05 144.00 0.0M
2023-08-17 148.85 151.00 148.85 149.45 0.0M
2023-08-16 150.90 151.95 147.95 149.70 0.0M
2023-08-15 154.90 155.15 148.75 149.10 0.0M
2023-08-14 153.55 155.35 152.40 153.25 0.0M
2023-08-11 155.20 155.20 153.00 153.00 0.0M
2023-08-10 151.35 157.10 151.25 154.65 0.0M
2023-08-09 153.70 156.40 150.95 151.95 0.0M
2023-08-08 155.45 155.45 151.90 153.25 0.0M
2023-08-07 156.55 156.95 154.00 154.65 0.0M
2023-08-04 156.90 157.85 154.55 154.70 0.0M
2023-08-03 158.20 158.55 156.65 157.00 0.0M
2023-08-02 158.75 159.65 157.00 157.75 0.0M
2023-08-01 163.80 163.80 159.50 159.50 0.0M
2023-07-31 164.30 165.35 163.25 163.25 0.0M
2023-07-28 158.80 164.35 158.40 163.80 0.0M
2023-07-27 160.05 163.85 158.10 158.85 0.0M
2023-07-26 161.35 161.50 160.00 160.25 0.0M
2023-07-25 159.35 161.65 159.35 161.65 0.0M
2023-07-24 162.15 162.45 155.40 160.70 0.0M
2023-07-21 164.45 165.50 161.80 161.85 0.0M
2023-07-20 169.75 171.65 163.55 163.85 0.0M
2023-07-19 167.10 170.10 167.10 169.50 0.0M
2023-07-18 170.00 171.10 167.40 167.60 0.0M
2023-07-17 172.75 172.75 169.60 171.00 0.0M
2023-07-14 172.50 172.85 170.85 172.75 0.0M
2023-07-13 171.25 173.05 170.60 173.00 0.0M
2023-07-12 175.50 176.10 171.70 171.70 0.0M
2023-07-11 176.60 176.60 175.00 175.00 0.0M
2023-07-10 174.55 176.50 173.95 175.45 0.0M
2023-07-07 178.40 178.55 175.90 175.90 0.0M
2023-07-06 180.30 180.30 175.65 177.35 0.0M
2023-07-05 181.70 181.70 179.90 181.05 0.0M
2023-07-04 181.80 181.95 181.65 181.95 0.0M
2023-07-03 180.35 181.65 180.00 181.65 0.0M
2023-06-30 177.55 180.50 177.45 180.50 0.0M
2023-06-29 178.00 178.30 176.70 177.00 0.0M
2023-06-28 180.10 180.10 176.55 177.00 0.0M
2023-06-27 178.05 179.90 175.85 179.05 0.0M
2023-06-26 176.85 178.50 175.90 178.50 0.0M
2023-06-23 178.50 179.70 175.25 176.45 0.0M
2023-06-22 176.30 178.50 176.20 178.45 0.0M
2023-06-21 181.00 181.45 177.35 177.35 0.0M
2023-06-20 187.95 187.95 181.05 181.05 0.0M
2023-06-19 186.45 187.95 185.70 187.95 0.0M
2023-06-16 182.70 186.60 182.35 186.60 0.0M
2023-06-15 178.20 182.00 176.10 182.00 0.0M
2023-06-14 173.00 177.55 172.80 177.25 0.0M
2023-06-13 167.10 171.60 166.25 171.25 0.0M
2023-06-12 164.45 166.60 162.70 166.60 0.0M
2023-06-09 168.40 168.85 163.70 164.45 0.0M
2023-06-08 169.35 169.35 166.35 168.35 0.0M
2023-06-07 172.40 172.40 168.80 169.70 0.0M
2023-06-06 169.10 171.50 167.65 171.30 0.0M
2023-06-05 175.45 176.05 169.35 169.35 0.0M
2023-06-02 170.80 175.65 169.85 175.45 0.0M
2023-06-01 172.80 173.10 169.50 169.50 0.0M
2023-05-31 178.90 180.10 171.95 172.25 0.0M
2023-05-30 181.20 182.50 177.55 179.00 0.0M
2023-05-29 180.85 182.55 180.85 181.90 0.0M
2023-05-26 177.50 182.10 175.95 181.00 0.0M
2023-05-25 176.30 179.65 176.25 177.85 0.0M
2023-05-24 178.05 178.05 175.00 175.60 0.0M
2023-05-23 182.90 184.00 178.30 178.30 0.0M
2023-05-22 184.00 185.85 183.20 183.20 0.0M
2023-05-19 186.20 188.10 183.20 184.00 0.0M
2023-05-18 181.65 185.00 181.65 184.05 0.0M
2023-05-17 179.85 181.80 179.55 181.70 0.0M
2023-05-16 184.85 185.60 179.60 179.60 0.0M
2023-05-15 184.20 185.20 182.40 184.95 0.0M
2023-05-12 185.45 186.45 180.90 183.30 0.0M
2023-05-11 184.15 186.00 183.10 184.75 0.0M
2023-05-10 183.20 184.55 182.45 183.10 0.0M
2023-05-09 187.95 188.65 183.50 183.70 0.0M
2023-05-08 184.95 194.65 184.95 186.95 0.0M
2023-05-05 182.90 187.25 181.55 184.80 0.0M
2023-05-04 184.25 188.40 180.85 182.80 0.0M
2023-05-03 216.00 216.00 172.50 184.50 0.0M
2023-05-02 223.90 225.30 219.90 220.10 0.0M
2023-04-28 222.50 223.50 222.50 222.70 0.0M
2023-04-27 218.10 222.40 218.00 222.10 0.0M
2023-04-26 225.80 225.80 218.00 218.00 0.0M
2023-04-25 228.60 229.80 225.90 225.90 0.0M
2023-04-24 233.00 233.20 230.00 230.00 0.0M
2023-04-21 236.40 236.70 233.20 233.20 0.0M
2023-04-20 233.20 235.80 232.40 235.40 0.0M
2023-04-19 233.50 233.90 230.00 232.20 0.0M
2023-04-18 231.10 234.50 231.10 234.50 0.0M
2023-04-17 231.80 233.40 231.50 231.60 0.0M
2023-04-14 227.10 232.80 226.70 232.50 0.0M
2023-04-13 225.30 228.30 224.00 227.50 0.0M
2023-04-12 223.00 224.90 219.50 224.80 0.0M
2023-04-11 221.50 222.00 218.90 222.00 0.0M
2023-04-06 219.90 220.30 218.80 220.30 0.0M
2023-04-05 223.80 223.80 219.40 219.40 0.0M
2023-04-04 226.40 226.40 223.00 223.90 0.0M
2023-04-03 228.40 228.40 225.70 226.30 0.0M
2023-03-31 225.60 227.80 225.60 226.45 0.0M
2023-03-30 225.85 226.40 225.45 225.45 0.0M
2023-03-29 223.70 225.75 222.75 225.75 0.0M
2023-03-28 224.60 224.60 222.15 222.15 0.0M
2023-03-27 224.30 226.40 223.65 223.65 0.0M
2023-03-24 220.60 221.90 220.35 221.90 0.0M
2023-03-23 219.65 222.90 218.85 222.90 0.0M
2023-03-22 221.55 222.50 220.00 220.00 0.0M
2023-03-21 221.20 222.00 220.70 220.70 0.0M
2023-03-20 218.20 220.70 218.10 218.65 0.0M
2023-03-17 222.35 222.35 218.70 219.80 0.0M
2023-03-16 223.10 225.05 221.85 224.65 0.0M
2023-03-15 223.95 224.20 220.65 224.20 0.0M
2023-03-14 222.00 225.65 218.65 222.40 0.0M
2023-03-13 222.50 223.20 217.00 219.75 0.0M
2023-03-10 226.00 226.00 220.75 220.75 0.0M
2023-03-09 234.80 235.15 229.15 229.15 0.0M
2023-03-08 235.00 235.90 233.10 234.30 0.0M
2023-03-07 236.70 237.10 232.85 232.85 0.0M
2023-03-06 237.40 238.90 235.15 235.15 0.0M
2023-03-03 234.45 238.30 234.45 238.30 0.0M
2023-03-02 230.60 234.80 230.60 234.80 0.0M
2023-03-01 229.20 232.25 229.20 230.80 0.0M
2023-02-28 230.50 230.50 226.25 230.50 0.0M
2023-02-27 230.45 231.65 228.75 229.05 0.0M
2023-02-24 235.55 235.55 230.00 230.20 0.0M
2023-02-23 235.60 236.90 235.10 235.95 0.0M
2023-02-22 234.00 236.65 234.00 235.90 0.0M
2023-02-21 236.00 236.10 233.05 236.10 0.0M
2023-02-20 235.90 236.35 235.90 236.35 0.0M
2023-02-17 233.35 236.35 233.35 236.35 0.0M
2023-02-16 238.30 238.30 233.50 234.00 0.0M
2023-02-15 237.90 238.50 236.20 236.65 0.0M
2023-02-14 236.85 238.65 236.85 238.55 0.0M
2023-02-13 233.05 236.80 231.15 236.80 0.0M
2023-02-10 234.05 236.25 232.00 234.70 0.0M
2023-02-09 242.30 242.80 236.75 236.75 0.0M
2023-02-08 242.50 242.50 240.05 242.10 0.0M
2023-02-07 243.70 243.85 239.40 242.45 0.0M
2023-02-06 249.85 249.85 244.40 244.40 0.0M
2023-02-03 245.00 248.35 244.20 248.35 0.0M
2023-02-02 254.95 260.00 243.00 244.35 0.0M
2023-02-01 253.65 256.00 250.25 256.00 0.0M
2023-01-31 250.45 250.55 249.40 250.55 0.0M
2023-01-30 249.50 250.35 245.05 249.85 0.0M
2023-01-27 250.15 251.10 249.60 250.50 0.0M
2023-01-26 252.10 253.00 250.00 250.15 0.0M
2023-01-25 254.60 254.85 248.00 249.65 0.0M
2023-01-24 252.55 255.15 252.00 254.35 0.0M
2023-01-23 244.50 252.30 244.50 252.30 0.0M
2023-01-20 241.95 245.45 241.95 245.45 0.0M
2023-01-19 244.00 244.00 239.50 240.70 0.0M
2023-01-18 245.90 247.75 244.00 244.00 0.0M
2023-01-17 247.95 248.30 244.85 248.30 0.0M
2023-01-16 247.45 248.00 245.60 247.45 0.0M
2023-01-13 241.45 246.45 240.30 246.45 0.0M
2023-01-12 244.40 245.55 241.80 242.00 0.0M
2023-01-11 244.85 245.40 242.50 244.10 0.0M
2023-01-10 244.40 245.00 243.40 245.00 0.0M
2023-01-09 243.60 248.10 239.85 244.00 0.0M
2023-01-06 248.10 250.30 247.60 247.60 0.0M
2023-01-05 245.95 248.05 245.10 248.05 0.0M
2023-01-04 239.90 247.75 239.85 245.70 0.0M
2023-01-03 232.65 241.95 232.65 240.50 0.0M
2023-01-02 230.75 233.75 230.75 232.35 0.0M