美国水务工程公司

AWK
🏛️ 德国 →
118.80
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
2024-12-30 120.00 120.85 119.00 120.05 0.0M
2024-12-27 120.75 121.35 119.60 120.15 0.0M
2024-12-23 120.15 121.40 119.30 120.20 0.0M
2024-12-20 119.05 121.00 117.15 120.30 0.0M
2024-12-19 119.70 120.70 119.05 120.55 0.0M
2024-12-18 123.50 123.90 120.55 120.55 0.0M
2024-12-17 122.95 124.70 121.80 124.60 0.0M
2024-12-16 123.70 124.95 122.35 122.80 0.0M
2024-12-13 125.30 125.30 123.25 123.50 0.0M
2024-12-12 123.15 125.35 123.15 124.55 0.0M
2024-12-11 125.05 125.05 123.80 124.15 0.0M
2024-12-10 124.60 125.30 122.30 124.55 0.0M
2024-12-09 126.05 126.05 124.00 124.00 0.0M
2024-12-06 124.55 126.00 124.00 125.00 0.0M
2024-12-05 124.95 125.10 123.15 125.10 0.0M
2024-12-04 128.35 129.70 124.50 124.55 0.0M
2024-12-03 128.55 130.00 127.65 127.65 0.0M
2024-12-02 130.75 131.75 128.95 129.00 0.0M
2024-11-29 131.90 131.90 129.60 131.00 0.0M
2024-11-28 131.70 132.25 130.80 132.25 0.0M
2024-11-27 130.85 131.80 130.05 131.10 0.0M
2024-11-26 130.85 131.60 128.75 129.85 0.0M
2024-11-25 131.50 132.65 130.25 130.65 0.0M
2024-11-22 132.20 133.95 132.05 132.05 0.0M
2024-11-21 130.75 132.55 130.55 132.10 0.0M
2024-11-20 130.55 131.95 130.45 130.60 0.0M
2024-11-19 129.60 131.75 129.20 130.05 0.0M
2024-11-18 126.95 129.40 125.05 129.00 0.0M
2024-11-15 125.00 127.40 123.90 127.40 0.0M
2024-11-14 124.95 126.50 124.95 126.20 0.0M
2024-11-13 124.00 126.60 121.90 124.70 0.0M
2024-11-12 126.35 126.45 124.65 125.00 0.0M
2024-11-11 127.60 128.55 126.50 126.50 0.0M
2024-11-08 123.70 127.20 122.30 126.80 0.0M
2024-11-07 124.55 125.25 123.10 123.30 0.0M
2024-11-06 129.50 131.95 122.75 124.50 0.0M
2024-11-05 124.00 125.65 124.00 125.50 0.0M
2024-11-04 124.35 125.20 123.00 124.55 0.0M
2024-11-01 126.20 127.85 125.90 126.70 0.0M
2024-10-31 125.45 128.20 124.35 127.65 0.0M
2024-10-30 125.05 125.65 124.70 125.10 0.0M
2024-10-29 127.95 128.75 125.30 125.30 0.0M
2024-10-28 127.80 128.95 127.00 128.05 0.0M
2024-10-25 129.65 131.00 127.45 127.45 0.0M
2024-10-24 131.10 132.25 128.95 128.95 0.0M
2024-10-23 130.60 132.40 128.75 131.70 0.0M
2024-10-22 129.65 129.90 128.85 129.80 0.0M
2024-10-21 130.40 131.65 130.10 130.10 0.0M
2024-10-18 130.25 130.50 128.35 130.50 0.0M
2024-10-17 130.80 132.65 129.90 130.05 0.0M
2024-10-16 129.10 131.20 129.10 131.20 0.0M
2024-10-15 128.60 130.85 127.55 130.85 0.0M
2024-10-14 127.50 129.35 126.95 129.10 0.0M
2024-10-11 124.85 126.50 124.10 126.45 0.0M
2024-10-10 123.95 124.95 120.90 124.95 0.0M
2024-10-09 125.40 126.25 123.70 124.65 0.0M
2024-10-08 125.00 125.80 124.10 125.05 0.0M
2024-10-07 129.50 130.10 123.80 124.75 0.0M
2024-10-04 130.80 132.15 129.70 130.20 0.0M
2024-10-03 131.75 132.35 131.50 131.75 0.0M
2024-10-02 130.75 132.95 130.60 132.95 0.0M
2024-10-01 131.35 132.95 130.00 132.10 0.0M
2024-09-30 130.20 130.20 128.60 129.70 0.0M
2024-09-27 128.85 130.35 127.75 129.75 0.0M
2024-09-26 129.15 129.40 127.80 128.00 0.0M
2024-09-25 129.50 130.30 128.45 128.50 0.0M
2024-09-24 133.20 133.20 129.60 129.95 0.0M
2024-09-23 132.40 133.90 131.70 132.70 0.0M
2024-09-20 133.00 134.35 130.60 130.60 0.0M
2024-09-19 134.15 135.75 132.70 133.55 0.0M
2024-09-18 135.40 135.40 133.00 133.00 0.0M
2024-09-17 133.40 135.55 133.40 134.70 0.0M
2024-09-16 133.25 134.45 133.15 133.50 0.0M
2024-09-13 133.20 133.75 132.35 133.75 0.0M
2024-09-12 134.25 134.30 132.00 133.15 0.0M
2024-09-11 133.35 134.05 131.45 133.75 0.0M
2024-09-10 131.60 134.55 131.60 134.50 0.0M
2024-09-09 131.00 132.00 130.25 132.00 0.0M
2024-09-06 129.60 131.45 129.15 129.85 0.0M
2024-09-05 130.55 131.10 129.50 129.85 0.0M
2024-09-04 128.85 131.45 128.75 129.50 0.0M
2024-09-03 129.30 130.90 128.65 130.90 0.0M
2024-09-02 130.45 131.45 129.10 129.95 0.0M
2024-08-30 127.65 129.40 127.35 129.00 0.0M
2024-08-29 127.20 128.80 127.20 128.25 0.0M
2024-08-28 126.25 128.20 125.05 127.90 0.0M
2024-08-27 126.80 126.80 125.25 125.60 0.0M
2024-08-26 125.05 127.35 125.05 126.20 0.0M
2024-08-23 125.60 126.60 125.05 125.05 0.0M
2024-08-22 126.80 126.85 125.05 125.05 0.0M
2024-08-21 126.45 126.65 125.75 126.65 0.0M
2024-08-20 127.55 128.50 126.70 126.70 0.0M
2024-08-19 127.10 128.85 127.00 127.55 0.0M
2024-08-16 129.05 129.85 127.70 128.55 0.0M
2024-08-15 129.45 131.15 128.00 130.35 0.0M
2024-08-14 129.05 129.85 126.80 129.85 0.0M
2024-08-13 129.40 130.55 128.35 128.35 0.0M
2024-08-12 130.55 130.80 129.15 130.00 0.0M
2024-08-09 132.15 133.25 128.70 130.25 0.0M
2024-08-08 131.50 134.05 130.55 132.80 0.0M
2024-08-07 132.60 133.80 131.65 131.90 0.0M
2024-08-06 131.00 133.00 130.20 132.25 0.0M
2024-08-05 132.40 134.85 120.00 130.35 0.0M
2024-08-02 132.40 135.95 130.80 134.95 0.0M
2024-08-01 131.35 134.40 130.75 133.70 0.0M
2024-07-31 132.30 133.00 130.40 131.50 0.0M
2024-07-30 130.15 132.40 130.15 132.20 0.0M
2024-07-29 130.50 133.00 130.00 130.70 0.0M
2024-07-26 129.85 131.95 129.80 130.85 0.0M
2024-07-25 131.10 133.20 128.80 128.80 0.0M
2024-07-24 128.60 132.15 128.55 131.05 0.0M
2024-07-23 130.50 132.70 129.40 129.40 0.0M
2024-07-22 130.20 130.30 129.25 129.95 0.0M
2024-07-19 129.25 129.60 128.75 129.00 0.0M
2024-07-18 131.00 132.30 128.95 129.30 0.0M
2024-07-17 127.95 131.30 126.40 130.30 0.0M
2024-07-16 124.70 127.70 124.60 127.70 0.0M
2024-07-15 128.40 128.45 124.95 125.90 0.0M
2024-07-12 125.05 128.85 124.30 128.65 0.0M
2024-07-11 121.55 125.95 121.30 125.35 0.0M
2024-07-10 120.30 122.00 119.85 122.00 0.0M
2024-07-09 120.05 121.20 119.45 120.60 0.0M
2024-07-08 119.35 120.70 119.35 120.60 0.0M
2024-07-05 118.05 119.55 117.70 119.00 0.0M
2024-07-04 118.75 118.75 118.00 118.00 0.0M
2024-07-03 119.90 119.90 118.55 118.55 0.0M
2024-07-02 118.65 120.15 118.65 119.75 0.0M
2024-07-01 119.85 121.10 119.25 119.45 0.0M
2024-06-28 120.35 120.90 119.80 119.90 0.0M
2024-06-27 121.50 121.50 120.10 120.40 0.0M
2024-06-26 120.40 121.45 120.00 120.60 0.0M
2024-06-25 123.75 123.75 120.95 120.95 0.0M
2024-06-24 121.95 124.00 121.35 123.85 0.0M
2024-06-21 120.95 122.70 120.95 121.70 0.0M
2024-06-20 121.05 122.15 121.00 122.00 0.0M
2024-06-19 121.05 121.65 120.45 120.75 0.0M
2024-06-18 119.65 121.50 119.30 121.50 0.0M
2024-06-17 120.30 121.30 119.50 120.20 0.0M
2024-06-14 120.05 121.00 119.50 120.55 0.0M
2024-06-13 118.60 120.35 118.05 120.35 0.0M
2024-06-12 119.65 119.95 118.65 119.10 0.0M
2024-06-11 118.90 119.80 118.65 118.90 0.0M
2024-06-10 118.55 119.40 118.55 119.20 0.0M
2024-06-07 120.40 120.45 118.60 118.85 0.0M
2024-06-06 121.35 121.40 119.40 120.50 0.0M
2024-06-05 122.00 122.65 120.70 121.30 0.0M
2024-06-04 119.30 122.30 119.30 122.30 0.0M
2024-06-03 121.45 122.45 119.00 120.25 0.0M
2024-05-31 116.95 120.00 115.55 120.00 0.0M
2024-05-30 114.40 116.35 112.30 116.35 0.0M
2024-05-29 116.00 116.35 114.50 115.00 0.0M
2024-05-28 116.90 118.45 116.15 116.15 0.0M
2024-05-27 118.65 118.75 116.70 116.90 0.0M
2024-05-24 118.60 119.80 117.55 117.80 0.0M
2024-05-23 123.20 123.95 118.60 119.45 0.0M
2024-05-22 124.00 124.00 123.00 123.30 0.0M
2024-05-21 122.35 123.85 122.25 123.10 0.0M
2024-05-20 123.25 123.45 122.20 122.85 0.0M
2024-05-17 123.85 124.30 122.80 123.00 0.0M
2024-05-16 123.45 123.85 122.50 123.85 0.0M
2024-05-15 122.55 124.45 122.30 123.10 0.0M
2024-05-14 123.60 124.05 122.65 123.40 0.0M
2024-05-13 124.70 125.65 123.60 124.10 0.0M
2024-05-10 125.60 125.95 124.30 125.95 0.0M
2024-05-09 123.85 124.85 122.60 124.70 0.0M
2024-05-08 122.25 123.85 121.80 123.20 0.0M
2024-05-07 121.45 123.15 120.80 123.15 0.0M
2024-05-06 119.95 121.00 118.75 120.60 0.0M
2024-05-03 117.60 119.30 116.70 119.30 0.0M
2024-05-02 116.30 117.30 115.40 117.30 0.0M
2024-04-30 113.90 115.30 112.40 114.50 0.0M
2024-04-29 113.40 115.80 112.50 114.25 0.0M
2024-04-26 113.10 114.05 113.00 113.35 0.0M
2024-04-25 112.55 113.55 111.40 113.30 0.0M
2024-04-24 111.95 113.50 111.45 113.50 0.0M
2024-04-23 112.50 112.75 110.50 112.25 0.0M
2024-04-22 111.80 112.55 110.95 112.55 0.0M
2024-04-19 109.45 111.80 109.30 111.80 0.0M
2024-04-18 108.45 110.20 107.80 110.20 0.0M
2024-04-17 106.85 109.05 106.55 108.05 0.0M
2024-04-16 108.70 109.95 106.60 107.60 0.0M
2024-04-15 110.25 110.30 108.55 109.00 0.0M
2024-04-12 110.80 111.40 109.15 109.15 0.0M
2024-04-11 110.60 111.20 109.05 109.90 0.0M
2024-04-10 111.95 113.05 109.10 110.00 0.0M
2024-04-09 110.95 112.15 110.15 111.85 0.0M
2024-04-08 109.05 110.95 109.05 110.50 0.0M
2024-04-05 111.65 112.15 108.70 109.55 0.0M
2024-04-04 109.45 111.15 109.40 111.00 0.0M
2024-04-03 111.15 111.65 109.70 110.00 0.0M
2024-04-02 113.40 113.55 110.35 111.30 0.0M
2024-03-28 112.60 113.40 111.60 113.20 0.0M
2024-03-27 108.80 112.60 108.00 112.60 0.0M
2024-03-26 108.00 108.80 107.40 108.80 0.0M
2024-03-25 108.80 109.00 108.00 108.20 0.0M
2024-03-22 109.00 110.00 108.60 109.00 0.0M
2024-03-21 108.00 110.20 107.40 109.20 0.0M
2024-03-20 108.60 109.20 107.40 107.60 0.0M
2024-03-19 107.00 108.80 107.00 108.40 0.0M
2024-03-18 107.80 108.80 106.80 108.00 0.0M
2024-03-15 108.80 109.00 107.20 107.40 0.0M
2024-03-14 110.80 111.00 108.00 109.00 0.0M
2024-03-13 108.80 110.80 108.60 110.40 0.0M
2024-03-12 110.60 111.40 108.60 109.40 0.0M
2024-03-11 108.60 110.80 107.60 110.60 0.0M
2024-03-08 108.00 109.20 107.60 108.40 0.0M
2024-03-07 109.80 111.00 108.00 108.00 0.0M
2024-03-06 110.20 110.80 109.60 110.20 0.0M
2024-03-05 112.40 112.80 109.40 110.00 0.0M
2024-03-04 110.40 112.00 109.20 112.00 0.0M
2024-03-01 109.40 111.00 108.40 110.40 0.0M
2024-02-29 108.20 110.00 107.60 109.80 0.0M
2024-02-28 109.40 110.00 108.20 108.60 0.0M
2024-02-27 108.60 108.80 107.80 108.80 0.0M
2024-02-26 109.00 110.80 107.40 108.40 0.0M
2024-02-23 110.40 111.40 109.40 110.00 0.0M
2024-02-22 112.20 113.60 109.00 110.60 0.0M
2024-02-21 112.60 112.60 111.60 112.40 0.0M
2024-02-20 112.40 113.80 111.40 111.80 0.0M
2024-02-19 114.60 114.60 113.00 113.00 0.0M
2024-02-16 115.00 115.00 112.40 114.20 0.0M
2024-02-15 112.80 115.20 112.00 115.00 0.0M
2024-02-14 111.40 112.60 111.40 112.40 0.0M
2024-02-13 113.80 114.80 111.20 111.60 0.0M
2024-02-12 112.60 115.00 112.60 115.00 0.0M
2024-02-09 112.40 114.20 112.40 112.80 0.0M
2024-02-08 112.80 113.80 111.80 113.00 0.0M
2024-02-07 113.60 113.80 112.60 112.60 0.0M
2024-02-06 113.00 114.20 112.60 114.00 0.0M
2024-02-05 113.80 117.00 113.00 113.20 0.0M
2024-02-02 114.80 115.60 113.00 114.40 0.0M
2024-02-01 115.60 115.60 113.00 114.40 0.0M
2024-01-31 114.60 116.20 114.40 114.80 0.0M
2024-01-30 115.80 116.60 114.40 114.80 0.0M
2024-01-29 113.00 116.40 112.60 116.00 0.0M
2024-01-26 114.40 114.60 113.40 113.60 0.0M
2024-01-25 111.80 114.20 111.40 114.20 0.0M
2024-01-24 116.00 116.80 111.40 112.00 0.0M
2024-01-23 115.80 117.80 115.80 116.20 0.0M
2024-01-22 114.40 117.00 114.40 116.80 0.0M
2024-01-19 115.20 116.20 114.40 115.20 0.0M
2024-01-18 118.40 118.40 115.60 116.00 0.0M
2024-01-17 119.60 120.40 117.60 117.80 0.0M
2024-01-16 120.40 122.00 119.60 120.40 0.0M
2024-01-15 120.20 121.00 120.20 120.20 0.0M
2024-01-12 120.20 121.00 119.60 121.00 0.0M
2024-01-11 122.40 122.60 119.40 120.00 0.0M
2024-01-10 120.80 122.40 120.40 122.40 0.0M
2024-01-09 120.80 123.40 120.60 122.60 0.0M
2024-01-08 119.60 120.80 119.00 120.60 0.0M
2024-01-05 120.80 121.00 119.60 120.40 0.0M
2024-01-04 121.60 122.80 120.20 120.40 0.0M
2024-01-03 121.20 122.40 121.20 122.40 0.0M
2024-01-02 119.40 122.20 119.20 121.20 0.0M