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
2025-10-03 72.77 72.85 71.62 72.85 0.0M
2025-10-02 73.69 73.69 72.25 72.97 0.0M
2025-10-01 71.77 73.11 71.77 73.11 0.0M
2025-09-30 71.41 72.21 71.40 71.97 0.0M
2025-09-29 73.85 73.85 71.62 72.20 0.0M
2025-09-26 75.79 76.23 74.77 74.82 0.0M
2025-09-25 75.45 75.45 73.75 73.75 0.0M
2025-09-24 74.53 76.16 74.42 75.32 0.0M
2025-09-23 74.92 74.92 74.50 74.71 0.0M
2025-09-22 76.45 76.45 75.53 75.61 0.0M
2025-09-19 75.89 77.04 75.89 77.04 0.0M
2025-09-18 72.12 75.26 72.12 75.13 0.0M
2025-09-17 73.52 73.63 71.99 71.99 0.0M
2025-09-16 74.80 74.80 71.97 72.48 0.0M
2025-09-15 74.50 75.24 73.90 73.90 0.0M
2025-09-12 79.87 79.87 74.73 74.73 0.0M
2025-09-11 82.50 82.50 80.47 80.97 0.0M
2025-09-10 80.18 83.68 80.18 82.42 0.0M
2025-09-09 80.29 81.05 80.29 81.05 0.0M
2025-09-08 81.97 81.97 80.15 80.15 0.0M
2025-09-05 80.73 81.19 79.31 80.93 0.0M
2025-09-04 79.99 81.14 79.90 80.17 0.0M
2025-09-03 79.00 79.00 78.50 78.50 0.0M
2025-09-02 79.41 79.41 77.62 79.31 0.0M
2025-09-01 79.35 80.50 79.35 80.50 0.0M
2025-08-29 81.30 81.30 79.45 79.45 0.0M
2025-08-28 82.39 83.84 81.44 82.91 0.0M
2025-08-27 84.64 90.50 75.58 82.13 0.0M
2025-08-26 85.12 86.23 85.04 85.07 0.0M
2025-08-25 85.50 86.12 83.55 86.12 0.0M
2025-08-22 80.71 83.70 79.67 83.70 0.0M
2025-08-21 78.43 80.18 77.65 80.18 0.0M
2025-08-20 80.83 80.83 77.18 77.44 0.0M
2025-08-19 81.35 82.95 81.35 81.45 0.0M
2025-08-18 79.44 82.94 79.44 82.94 0.0M
2025-08-15 84.53 84.53 80.11 80.11 0.0M
2025-08-14 86.07 86.13 81.51 82.72 0.0M
2025-08-13 87.47 87.47 83.92 86.84 0.0M
2025-08-12 85.78 87.63 85.78 87.63 0.0M
2025-08-11 89.36 89.77 85.35 86.35 0.0M
2025-08-08 89.47 89.47 87.77 87.77 0.0M
2025-08-07 87.89 89.89 87.89 88.98 0.0M
2025-08-06 85.71 89.00 85.20 89.00 0.0M
2025-08-05 86.42 86.81 85.62 85.81 0.0M
2025-08-04 78.40 84.78 78.40 84.78 0.0M
2025-08-01 84.14 84.46 77.74 78.81 0.0M
2025-07-31 87.37 87.38 83.75 84.39 0.0M
2025-07-30 84.24 86.77 84.24 85.85 0.0M
2025-07-29 86.51 86.59 83.75 83.88 0.0M
2025-07-28 80.50 85.00 80.04 85.00 0.0M
2025-07-25 79.27 80.49 77.48 78.62 0.0M
2025-07-24 80.01 81.19 80.01 80.31 0.0M
2025-07-23 82.36 82.98 79.60 80.43 0.0M
2025-07-22 81.05 81.91 81.03 81.31 0.0M
2025-07-21 79.90 82.00 79.90 80.84 0.0M
2025-07-18 81.09 82.50 79.67 80.53 0.0M
2025-07-17 77.84 80.43 76.70 80.43 0.0M
2025-07-16 75.80 76.96 75.80 76.60 0.0M
2025-07-15 79.42 79.98 76.85 76.85 0.0M
2025-07-14 75.37 79.12 75.37 79.00 0.0M
2025-07-11 74.77 76.84 74.30 76.63 0.0M
2025-07-10 74.53 74.53 73.60 73.86 0.0M
2025-07-09 74.60 74.75 73.38 74.75 0.0M
2025-07-08 76.09 76.15 73.55 73.55 0.0M
2025-07-07 77.71 78.24 76.00 76.00 0.0M
2025-07-04 77.64 77.64 77.06 77.06 0.0M
2025-07-03 76.62 78.85 75.70 78.09 0.0M
2025-07-02 75.21 76.13 74.33 75.32 0.0M
2025-07-01 70.58 75.73 70.27 75.33 0.0M
2025-06-30 71.33 72.03 70.44 70.73 0.0M
2025-06-27 68.55 71.35 68.55 71.35 0.0M
2025-06-26 67.68 68.48 67.21 68.09 0.0M
2025-06-25 68.22 69.10 67.73 67.78 0.0M
2025-06-24 67.19 68.87 67.19 68.11 0.0M
2025-06-23 68.26 68.26 65.24 66.46 0.0M
2025-06-20 65.98 66.64 65.98 66.28 0.0M
2025-06-19 66.47 66.47 64.50 64.90 0.0M
2025-06-18 65.70 66.60 65.70 66.60 0.0M
2025-06-17 64.79 65.80 63.72 65.80 0.0M
2025-06-16 65.17 65.71 64.00 65.14 0.0M
2025-06-13 67.83 67.83 64.73 64.73 0.0M
2025-06-12 67.55 67.74 67.55 67.74 0.0M
2025-06-11 71.20 71.20 68.60 68.72 0.0M
2025-06-10 71.15 72.30 70.62 70.62 0.0M
2025-06-09 73.28 73.34 72.13 72.13 0.0M
2025-06-06 69.70 72.60 69.64 72.49 0.0M
2025-06-05 67.03 70.00 66.27 68.71 0.0M
2025-06-04 67.65 68.14 66.82 67.42 0.0M
2025-06-03 68.69 69.28 67.56 69.17 0.0M
2025-06-02 68.23 69.05 67.18 68.50 0.0M
2025-05-30 72.86 73.69 69.53 69.53 0.0M
2025-05-29 80.93 82.51 71.92 72.79 0.0M
2025-05-28 68.80 91.36 67.80 77.96 0.0M
2025-05-27 65.20 67.12 65.20 67.12 0.0M
2025-05-26 65.01 66.31 65.01 66.31 0.0M
2025-05-23 68.27 68.27 65.92 66.06 0.0M
2025-05-22 63.76 69.14 63.76 69.11 0.0M
2025-05-21 67.85 67.85 64.35 64.35 0.0M
2025-05-20 68.61 69.46 68.20 68.20 0.0M
2025-05-19 69.73 70.27 68.11 70.27 0.0M
2025-05-16 70.59 71.45 70.59 71.45 0.0M
2025-05-15 71.83 72.78 70.91 72.78 0.0M
2025-05-14 71.86 72.73 69.99 72.47 0.0M
2025-05-13 70.59 73.08 70.59 73.08 0.0M
2025-05-12 66.32 73.45 66.32 70.56 0.0M
2025-05-09 65.59 65.59 64.73 65.33 0.0M
2025-05-08 61.74 65.41 61.74 65.41 0.0M
2025-05-07 62.66 62.66 62.20 62.20 0.0M
2025-05-06 61.20 61.20 60.83 60.83 0.0M
2025-05-05 61.77 62.88 61.63 61.70 0.0M
2025-05-02 61.28 62.41 60.82 62.41 0.0M
2025-04-30 60.72 60.72 59.85 59.85 0.0M
2025-04-29 62.21 62.21 60.79 60.79 0.0M
2025-04-28 63.10 63.53 61.21 61.69 0.0M
2025-04-25 64.93 64.93 62.70 62.70 0.0M
2025-04-24 65.13 65.13 62.70 64.07 0.0M
2025-04-23 68.20 68.81 64.81 65.60 0.0M
2025-04-22 63.72 64.61 63.72 64.38 0.0M
2025-04-17 61.31 64.11 61.31 64.11 0.0M
2025-04-16 61.98 61.98 61.30 61.30 0.0M
2025-04-15 64.96 65.02 62.65 62.86 0.0M
2025-04-14 65.75 65.75 63.26 64.35 0.0M
2025-04-11 65.18 65.18 62.53 62.53 0.0M
2025-04-10 69.75 69.99 63.66 65.35 0.0M
2025-04-09 59.54 71.00 59.14 69.61 0.0M
2025-04-08 67.44 69.21 60.50 60.50 0.0M
2025-04-07 64.08 67.15 61.00 67.15 0.0M
2025-04-04 63.56 69.90 59.19 66.25 0.0M
2025-04-03 70.87 70.87 62.00 63.34 0.0M
2025-04-02 72.47 76.83 72.47 76.71 0.0M
2025-04-01 70.25 72.50 69.99 72.50 0.0M
2025-03-31 70.85 70.85 68.77 69.81 0.0M
2025-03-28 71.46 72.39 70.27 70.50 0.0M
2025-03-27 70.51 73.35 70.50 73.00 0.0M
2025-03-26 70.79 71.24 69.50 69.50 0.0M
2025-03-25 73.52 73.52 70.93 71.24 0.0M
2025-03-24 73.56 74.58 72.91 72.91 0.0M
2025-03-21 75.65 75.67 74.06 74.26 0.0M
2025-03-20 76.24 77.89 75.68 76.18 0.0M
2025-03-19 73.39 75.95 73.39 75.95 0.0M
2025-03-18 75.74 75.74 72.30 72.62 0.0M
2025-03-17 73.00 76.38 72.40 76.34 0.0M
2025-03-14 70.78 73.10 70.00 73.10 0.0M
2025-03-13 70.31 70.31 69.00 70.27 0.0M
2025-03-12 72.41 73.45 69.14 70.41 0.0M
2025-03-11 72.18 72.61 69.38 71.89 0.0M
2025-03-10 79.55 79.55 71.74 72.23 0.0M
2025-03-07 77.05 78.50 76.60 78.50 0.0M
2025-03-06 80.41 80.41 77.07 77.58 0.0M
2025-03-05 91.77 93.50 74.09 79.89 0.0M
2025-03-04 91.47 92.50 88.15 90.97 0.0M
2025-03-03 99.14 100.54 93.21 93.21 0.0M
2025-02-28 97.03 97.92 97.03 97.78 0.0M
2025-02-27 100.42 100.42 97.55 97.55 0.0M
2025-02-26 97.34 100.72 96.21 98.96 0.0M
2025-02-25 96.72 99.00 95.10 96.77 0.0M
2025-02-24 95.14 98.32 95.14 98.00 0.0M
2025-02-21 97.85 99.52 96.17 96.90 0.0M
2025-02-20 100.02 100.34 97.91 98.37 0.0M
2025-02-19 105.62 105.62 100.52 100.60 0.0M
2025-02-18 106.68 109.78 104.20 104.20 0.0M
2025-02-17 107.66 107.76 106.26 106.42 0.0M
2025-02-14 104.22 106.10 103.64 106.00 0.0M
2025-02-13 105.18 106.20 103.34 104.58 0.0M
2025-02-12 104.74 105.30 102.60 104.64 0.0M
2025-02-11 108.94 110.04 104.44 105.44 0.0M
2025-02-10 110.62 112.86 106.58 110.06 0.0M
2025-02-07 110.96 112.70 109.92 110.16 0.0M
2025-02-06 108.82 111.56 108.82 110.00 0.0M
2025-02-05 109.20 109.62 108.28 108.88 0.0M
2025-02-04 111.42 113.28 109.04 110.40 0.0M
2025-02-03 112.92 114.42 110.52 112.36 0.0M
2025-01-31 117.42 119.28 114.02 114.18 0.0M
2025-01-30 117.48 118.50 116.32 116.70 0.0M
2025-01-29 115.38 118.78 115.38 118.78 0.0M
2025-01-28 115.38 117.16 113.92 117.06 0.0M
2025-01-27 117.28 117.28 112.56 113.74 0.0M
2025-01-24 118.80 119.44 117.88 118.36 0.0M
2025-01-23 124.48 124.48 116.16 118.04 0.0M
2025-01-22 120.54 126.12 120.22 124.72 0.0M
2025-01-21 125.14 128.58 119.90 121.02 0.0M
2025-01-20 125.88 127.16 124.64 126.32 0.0M
2025-01-17 124.76 128.92 124.76 127.04 0.0M
2025-01-16 125.68 128.46 123.28 124.68 0.0M
2025-01-15 128.70 129.86 125.50 126.52 0.0M
2025-01-14 134.68 136.42 126.20 127.94 0.0M
2025-01-13 158.70 158.70 126.14 133.02 0.0M
2025-01-10 149.38 157.64 147.00 157.02 0.0M
2025-01-08 146.22 147.28 146.22 146.54 0.0M
2025-01-07 150.96 154.90 150.48 150.86 0.0M
2025-01-06 153.24 155.58 150.20 150.20 0.0M
2025-01-03 148.22 154.40 148.08 153.66 0.0M
2025-01-02 143.60 152.02 143.60 148.90 0.0M