爱芬奇公司

ANF
🏛️ 德国 →
72.85
最后更新: 2025-10-03
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
2024-12-30 146.30 148.06 144.86 144.86 0.0M
2024-12-27 148.14 148.14 145.08 147.42 0.0M
2024-12-23 150.02 150.02 143.82 146.20 0.0M
2024-12-20 146.44 152.66 143.32 149.98 0.0M
2024-12-19 138.62 147.50 138.52 147.50 0.0M
2024-12-18 144.90 146.14 138.86 138.86 0.0M
2024-12-17 139.02 148.52 138.02 145.08 0.0M
2024-12-16 136.64 144.12 136.42 142.04 0.0M
2024-12-13 132.20 133.64 130.30 133.64 0.0M
2024-12-12 129.42 131.10 128.02 131.10 0.0M
2024-12-11 130.62 132.00 130.62 131.02 0.0M
2024-12-10 130.60 133.82 130.60 131.14 0.0M
2024-12-09 142.42 144.50 133.00 133.00 0.0M
2024-12-06 142.12 145.80 141.08 142.70 0.0M
2024-12-05 151.02 154.40 140.44 141.76 0.0M
2024-12-04 146.90 153.02 146.90 153.02 0.0M
2024-12-03 148.42 150.52 145.94 147.20 0.0M
2024-12-02 142.58 156.46 141.96 150.08 0.0M
2024-11-29 140.40 142.30 139.02 141.26 0.0M
2024-11-27 140.64 143.76 139.64 140.84 0.0M
2024-11-26 149.48 155.36 136.08 136.08 0.0M
2024-11-25 147.24 153.00 146.88 148.30 0.0M
2024-11-22 136.78 147.62 136.68 146.02 0.0M
2024-11-21 128.98 135.90 128.36 135.90 0.0M
2024-11-20 135.30 135.30 129.94 130.26 0.0M
2024-11-19 135.86 135.86 130.06 133.62 0.0M
2024-11-18 136.42 138.12 134.80 134.88 0.0M
2024-11-15 137.30 137.48 135.30 137.00 0.0M
2024-11-14 136.88 140.00 135.02 137.30 0.0M
2024-11-13 130.88 136.30 130.78 136.00 0.0M
2024-11-12 130.96 133.00 130.90 131.84 0.0M
2024-11-11 135.12 138.70 131.82 131.82 0.0M
2024-11-08 132.82 134.00 130.56 133.42 0.0M
2024-11-07 126.86 132.80 125.22 130.40 0.0M
2024-11-06 129.38 135.64 125.28 125.82 0.0M
2024-11-05 127.50 129.10 124.12 124.86 0.0M
2024-11-04 119.68 127.72 119.54 127.26 0.0M
2024-11-01 120.88 123.46 120.88 120.94 0.0M
2024-10-31 125.72 125.72 121.00 121.66 0.0M
2024-10-30 128.18 128.60 125.76 126.64 0.0M
2024-10-29 127.36 128.30 125.22 128.30 0.0M
2024-10-28 130.72 131.90 127.88 127.90 0.0M
2024-10-25 131.58 132.52 129.08 131.30 0.0M
2024-10-24 138.10 139.24 130.94 131.72 0.0M
2024-10-23 143.78 146.00 136.40 136.78 0.0M
2024-10-22 146.52 148.42 144.42 144.42 0.0M
2024-10-21 145.50 148.48 142.14 147.62 0.0M
2024-10-18 147.12 149.54 144.20 144.44 0.0M
2024-10-17 151.62 154.32 148.20 148.20 0.0M
2024-10-16 148.06 152.24 146.16 150.84 0.0M
2024-10-15 143.90 150.58 141.80 147.18 0.0M
2024-10-14 137.14 143.68 135.82 142.88 0.0M
2024-10-11 131.64 135.88 131.64 135.88 0.0M
2024-10-10 129.58 131.96 126.40 130.60 0.0M
2024-10-09 130.58 130.58 129.00 129.00 0.0M
2024-10-08 126.02 131.56 125.86 129.96 0.0M
2024-10-07 134.94 134.94 125.00 126.94 0.0M
2024-10-04 122.44 133.34 122.44 132.30 0.0M
2024-10-03 119.94 119.94 118.66 118.66 0.0M
2024-10-02 120.98 122.22 117.00 120.88 0.0M
2024-10-01 126.36 126.76 121.96 121.96 0.0M
2024-09-30 127.94 128.00 119.90 123.06 0.0M
2024-09-27 123.58 129.00 123.58 128.94 0.0M
2024-09-26 123.16 125.52 121.82 122.46 0.0M
2024-09-25 127.40 127.40 122.62 123.60 0.0M
2024-09-24 125.66 128.36 125.66 127.32 0.0M
2024-09-23 127.48 128.00 123.12 126.46 0.0M
2024-09-20 125.76 125.76 123.76 123.76 0.0M
2024-09-19 121.54 127.08 121.54 125.54 0.0M
2024-09-18 121.02 124.82 119.76 124.82 0.0M
2024-09-17 121.68 123.44 119.96 119.96 0.0M
2024-09-16 127.32 129.86 120.00 120.22 0.0M
2024-09-13 124.96 130.18 124.92 128.14 0.0M
2024-09-12 120.10 125.38 118.92 124.54 0.0M
2024-09-11 116.44 119.64 116.00 118.48 0.0M
2024-09-10 119.88 121.90 116.38 117.88 0.0M
2024-09-09 119.66 123.34 118.24 121.76 0.0M
2024-09-06 123.04 124.22 117.88 118.06 0.0M
2024-09-05 126.80 126.80 123.42 124.00 0.0M
2024-09-04 129.12 129.12 125.02 128.00 0.0M
2024-09-03 132.08 133.94 129.16 132.38 0.0M
2024-09-02 132.64 134.38 132.20 132.98 0.0M
2024-08-30 129.76 132.94 126.90 132.40 0.0M
2024-08-29 123.20 129.74 121.18 129.66 0.0M
2024-08-28 150.58 152.50 121.34 124.52 0.0M
2024-08-27 148.78 150.70 146.54 149.94 0.0M
2024-08-26 149.82 152.62 148.00 148.22 0.0M
2024-08-23 149.80 153.28 149.80 151.24 0.0M
2024-08-22 152.36 154.70 148.92 148.92 0.0M
2024-08-21 148.60 153.40 148.54 153.40 0.0M
2024-08-20 151.80 155.00 149.06 150.90 0.0M
2024-08-19 150.48 152.40 148.44 151.28 0.0M
2024-08-16 148.82 152.12 146.18 150.84 0.0M
2024-08-15 140.32 147.06 138.60 146.70 0.0M
2024-08-14 140.74 141.98 138.44 138.96 0.0M
2024-08-13 140.64 147.00 138.04 138.92 0.0M
2024-08-12 135.40 141.62 134.80 141.46 0.0M
2024-08-09 128.62 137.26 128.02 135.30 0.0M
2024-08-08 118.72 128.02 116.82 128.02 0.0M
2024-08-07 128.24 130.68 123.00 123.00 0.0M
2024-08-06 124.72 126.94 122.78 126.44 0.0M
2024-08-05 119.00 124.78 110.00 122.74 0.0M
2024-08-02 130.02 131.48 119.64 121.68 0.0M
2024-08-01 136.98 138.58 131.02 132.56 0.0M
2024-07-31 134.12 137.36 134.12 136.14 0.0M
2024-07-30 138.80 140.42 134.20 134.62 0.0M
2024-07-29 139.52 142.40 138.66 140.24 0.0M
2024-07-26 140.88 143.96 140.00 140.00 0.0M
2024-07-25 141.44 143.92 135.20 141.60 0.0M
2024-07-24 149.18 149.76 142.36 142.68 0.0M
2024-07-23 146.22 149.02 145.02 149.02 0.0M
2024-07-22 146.60 152.50 144.84 145.48 0.0M
2024-07-19 145.22 145.70 142.86 144.00 0.0M
2024-07-18 142.02 147.00 138.06 142.64 0.0M
2024-07-17 153.06 153.06 143.36 143.88 0.0M
2024-07-16 153.02 158.00 152.06 157.48 0.0M
2024-07-15 157.86 159.40 153.78 154.04 0.0M
2024-07-12 159.14 162.04 157.02 158.56 0.0M
2024-07-11 160.08 163.42 154.76 160.56 0.0M
2024-07-10 164.82 167.56 160.38 160.80 0.0M
2024-07-09 166.68 167.40 165.00 166.26 0.0M
2024-07-08 157.06 164.26 157.02 164.02 0.0M
2024-07-05 167.22 167.24 158.52 158.70 0.0M
2024-07-04 167.24 167.28 166.34 167.14 0.0M
2024-07-03 169.48 171.78 166.14 166.94 0.0M
2024-07-02 173.40 174.04 167.76 171.12 0.0M
2024-07-01 167.00 173.56 165.02 171.74 0.0M
2024-06-28 162.24 166.88 158.82 164.44 0.0M
2024-06-27 163.00 164.50 159.50 161.52 0.0M
2024-06-26 161.76 165.54 161.00 161.30 0.0M
2024-06-25 157.02 163.42 156.62 163.42 0.0M
2024-06-24 164.30 165.58 157.98 159.32 0.0M
2024-06-21 164.94 166.72 160.30 163.64 0.0M
2024-06-20 171.50 173.10 161.64 163.72 0.0M
2024-06-19 171.30 173.04 168.00 171.48 0.0M
2024-06-18 174.70 174.88 169.00 172.96 0.0M
2024-06-17 174.94 176.00 168.86 175.74 0.0M
2024-06-14 178.92 179.18 171.74 174.00 0.0M
2024-06-13 179.30 179.98 173.12 176.44 0.0M
2024-06-12 174.48 177.90 171.74 176.00 0.0M
2024-06-11 173.52 176.00 168.32 172.46 0.0M
2024-06-10 164.00 171.98 161.76 171.88 0.0M
2024-06-07 162.66 163.90 160.48 162.12 0.0M
2024-06-06 159.62 164.12 158.02 162.00 0.0M
2024-06-05 157.20 159.96 155.06 159.06 0.0M
2024-06-04 162.10 162.88 153.82 156.54 0.0M
2024-06-03 160.76 164.64 159.30 161.78 0.0M
2024-05-31 163.86 166.46 155.72 160.62 0.0M
2024-05-30 173.64 174.88 163.26 165.64 0.0M
2024-05-29 140.90 179.82 140.70 174.96 0.0M
2024-05-28 141.12 141.48 138.50 141.00 0.0M
2024-05-27 139.34 141.44 138.86 141.44 0.0M
2024-05-24 134.18 139.68 134.18 138.62 0.0M
2024-05-23 132.04 136.90 131.02 134.82 0.0M
2024-05-22 134.46 134.52 130.86 131.46 0.0M
2024-05-21 134.06 135.32 133.08 133.10 0.0M
2024-05-20 127.86 134.06 127.86 133.08 0.0M
2024-05-17 125.64 128.50 124.06 127.78 0.0M
2024-05-16 126.50 127.30 125.02 125.26 0.0M
2024-05-15 126.62 126.82 123.72 125.64 0.0M
2024-05-14 122.00 126.08 121.92 126.08 0.0M
2024-05-13 120.34 122.32 120.32 122.32 0.0M
2024-05-10 123.00 124.26 121.74 121.94 0.0M
2024-05-09 118.88 122.34 118.84 122.08 0.0M
2024-05-08 120.56 120.94 118.62 120.22 0.0M
2024-05-07 119.54 121.78 119.44 120.84 0.0M
2024-05-06 120.52 122.12 118.66 119.70 0.0M
2024-05-03 117.48 119.24 116.38 119.00 0.0M
2024-05-02 113.56 117.36 112.50 116.14 0.0M
2024-04-30 116.28 117.52 114.60 114.90 0.0M
2024-04-29 114.86 117.62 113.36 116.68 0.0M
2024-04-26 107.66 114.00 107.66 114.00 0.0M
2024-04-25 106.42 107.50 105.30 107.50 0.0M
2024-04-24 112.70 112.98 107.62 107.62 0.0M
2024-04-23 107.06 111.00 106.94 111.00 0.0M
2024-04-22 103.08 108.24 103.08 108.24 0.0M
2024-04-19 101.68 104.88 100.72 102.68 0.0M
2024-04-18 107.18 107.36 104.22 104.66 0.0M
2024-04-17 109.98 110.44 104.74 107.72 0.0M
2024-04-16 105.42 109.96 102.96 109.96 0.0M
2024-04-15 104.66 107.60 103.90 105.42 0.0M
2024-04-12 108.62 110.12 104.88 104.88 0.0M
2024-04-11 105.74 109.22 105.34 108.92 0.0M
2024-04-10 106.40 107.78 101.82 106.40 0.0M
2024-04-09 109.26 110.00 106.40 107.36 0.0M
2024-04-08 110.52 112.94 108.50 110.08 0.0M
2024-04-05 112.98 114.50 111.54 111.54 0.0M
2024-04-04 120.00 121.74 113.76 113.86 0.0M
2024-04-03 120.50 122.22 120.44 121.68 0.0M
2024-04-02 121.00 121.98 115.50 121.50 0.0M
2024-03-28 111.78 116.42 111.78 116.42 0.0M
2024-03-27 112.46 114.04 112.00 113.10 0.0M
2024-03-26 111.88 115.56 111.16 112.90 0.0M
2024-03-25 124.86 125.00 111.12 111.42 0.0M
2024-03-22 126.92 126.92 124.54 124.54 0.0M
2024-03-21 124.42 127.94 124.42 126.90 0.0M
2024-03-20 121.40 124.26 119.32 124.26 0.0M
2024-03-19 120.50 120.84 118.62 120.34 0.0M
2024-03-18 115.60 121.16 115.52 120.66 0.0M
2024-03-15 115.84 116.90 112.66 115.56 0.0M
2024-03-14 115.54 118.00 114.00 114.48 0.0M
2024-03-13 111.50 114.98 110.10 114.78 0.0M
2024-03-12 105.72 110.66 105.00 110.66 0.0M
2024-03-11 107.82 109.28 104.84 106.44 0.0M
2024-03-08 117.50 117.98 108.68 108.68 0.0M
2024-03-07 123.84 126.38 114.56 116.46 0.0M
2024-03-06 130.92 134.02 117.00 124.54 0.0M
2024-03-05 127.06 128.98 124.24 128.52 0.0M
2024-03-04 122.10 128.02 120.90 126.70 0.0M
2024-03-01 119.22 121.64 117.94 121.64 0.0M
2024-02-29 116.94 118.14 115.18 118.10 0.0M
2024-02-28 116.48 117.34 114.12 116.74 0.0M
2024-02-27 117.30 119.42 116.24 117.10 0.0M
2024-02-26 113.78 117.82 112.44 116.92 0.0M
2024-02-23 112.82 113.78 111.02 113.38 0.0M
2024-02-22 110.08 113.30 109.36 112.56 0.0M
2024-02-21 108.30 109.02 105.34 107.60 0.0M
2024-02-20 113.98 113.98 106.78 107.60 0.0M
2024-02-19 112.96 113.98 111.80 113.98 0.0M
2024-02-16 111.56 113.22 110.56 112.78 0.0M
2024-02-15 111.92 112.98 110.20 111.24 0.0M
2024-02-14 109.82 111.74 108.00 111.06 0.0M
2024-02-13 105.98 109.34 101.38 109.34 0.0M
2024-02-12 102.64 106.90 101.42 105.44 0.0M
2024-02-09 100.08 102.46 97.98 102.08 0.0M
2024-02-08 95.86 100.42 95.85 100.42 0.0M
2024-02-07 96.11 100.44 94.26 96.71 0.0M
2024-02-06 99.58 99.87 96.30 96.31 0.0M
2024-02-05 100.76 104.06 97.62 99.24 0.0M
2024-02-02 98.86 101.84 97.43 101.84 0.0M
2024-02-01 95.08 98.38 93.15 98.18 0.0M
2024-01-31 98.26 98.46 93.61 93.82 0.0M
2024-01-30 97.61 97.67 96.32 97.16 0.0M
2024-01-29 96.22 97.02 95.76 97.02 0.0M
2024-01-26 94.86 95.41 94.00 95.17 0.0M
2024-01-25 93.42 95.52 93.37 93.80 0.0M
2024-01-24 95.19 95.87 93.61 94.23 0.0M
2024-01-23 96.52 97.39 94.00 94.82 0.0M
2024-01-22 93.41 96.15 93.04 96.15 0.0M
2024-01-19 88.73 92.87 88.73 92.65 0.0M
2024-01-18 91.64 92.35 87.98 88.66 0.0M
2024-01-17 90.08 91.18 90.00 90.97 0.0M
2024-01-16 88.94 91.07 88.31 90.86 0.0M
2024-01-15 88.86 89.51 88.82 89.51 0.0M
2024-01-12 90.20 90.49 88.71 88.71 0.0M
2024-01-11 89.11 89.91 87.77 89.87 0.0M
2024-01-10 86.48 88.72 85.07 88.03 0.0M
2024-01-09 88.65 89.65 86.35 86.50 0.0M
2024-01-08 82.96 89.53 81.58 87.21 0.0M
2024-01-05 85.39 85.84 82.66 82.66 0.0M
2024-01-04 81.72 85.86 81.72 84.80 0.0M
2024-01-03 83.48 83.58 82.48 82.70 0.0M
2024-01-02 80.52 82.16 79.18 82.16 0.0M