费哲公司

FI
🏛️ 德国 →
109.46
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
2021-12-30 92.50 92.50 91.11 92.05 0.0M
2021-12-29 92.51 93.27 91.63 91.93 0.0M
2021-12-28 92.14 93.09 90.93 92.32 0.0M
2021-12-27 93.11 93.94 91.21 91.49 0.0M
2021-12-23 93.63 93.96 93.07 93.39 0.0M
2021-12-22 92.88 93.87 92.79 93.59 0.0M
2021-12-21 90.00 93.32 88.92 93.32 0.0M
2021-12-20 90.00 91.30 88.34 89.02 0.0M
2021-12-17 91.79 93.25 91.02 92.36 0.0M
2021-12-16 91.80 93.44 91.63 92.65 0.0M
2021-12-15 92.91 92.91 91.20 92.24 0.0M
2021-12-14 92.39 93.19 90.70 92.36 0.0M
2021-12-13 90.50 92.83 90.30 92.32 0.0M
2021-12-10 92.09 92.25 89.95 91.20 0.0M
2021-12-09 91.71 92.73 91.23 91.73 0.0M
2021-12-08 92.18 92.18 90.89 91.35 0.0M
2021-12-07 92.89 93.34 92.21 92.44 0.0M
2021-12-06 88.85 92.24 88.17 91.91 0.0M
2021-12-03 88.13 89.12 87.49 88.76 0.0M
2021-12-02 84.57 88.10 84.49 88.10 0.0M
2021-12-01 86.59 86.85 84.75 85.00 0.0M
2021-11-30 86.18 86.18 83.98 85.49 0.0M
2021-11-29 85.10 88.31 85.10 86.60 0.0M
2021-11-26 87.79 87.79 84.98 86.38 0.0M
2021-11-25 89.00 89.99 88.85 89.21 0.0M
2021-11-24 86.43 88.75 86.43 88.75 0.0M
2021-11-23 85.36 85.57 81.77 85.57 0.0M
2021-11-22 89.48 89.50 84.90 85.56 0.0M
2021-11-19 89.51 90.00 88.23 88.66 0.0M
2021-11-18 89.55 89.73 87.39 88.70 0.0M
2021-11-17 90.37 90.59 86.99 88.85 0.0M
2021-11-16 89.69 90.77 89.32 90.44 0.0M
2021-11-15 87.87 89.61 87.76 89.61 0.0M
2021-11-12 87.27 88.57 87.27 88.36 0.0M
2021-11-11 88.04 88.41 87.04 87.06 0.0M
2021-11-10 86.49 87.60 85.57 87.03 0.0M
2021-11-09 86.50 86.66 85.31 85.51 0.0M
2021-11-08 86.55 88.13 85.87 86.07 0.0M
2021-11-05 87.92 89.70 86.44 87.38 0.0M
2021-11-04 88.22 90.50 86.83 87.97 0.0M
2021-11-03 85.55 88.19 85.34 88.06 0.0M
2021-11-02 88.22 88.22 82.55 86.03 0.0M
2021-11-01 85.01 88.00 85.01 88.00 0.0M
2021-10-29 83.06 85.90 83.06 85.40 0.0M
2021-10-28 85.11 86.81 80.74 83.94 0.0M
2021-10-27 95.65 96.13 82.25 85.10 0.0M
2021-10-26 96.00 96.63 94.87 94.89 0.0M
2021-10-25 94.14 96.17 93.69 95.50 0.0M
2021-10-22 94.08 94.95 93.37 94.75 0.0M
2021-10-21 93.91 94.64 93.71 94.10 0.0M
2021-10-20 95.92 95.92 94.20 94.56 0.0M
2021-10-19 94.38 95.74 93.61 95.50 0.0M
2021-10-18 94.79 95.25 93.12 94.54 0.0M
2021-10-15 93.30 94.96 92.69 94.30 0.0M
2021-10-14 90.13 93.13 90.12 93.11 0.0M
2021-10-13 90.38 91.01 88.80 89.67 0.0M
2021-10-12 90.00 90.89 88.77 90.89 0.0M
2021-10-11 93.26 93.26 89.71 89.71 0.0M
2021-10-08 94.33 95.04 93.51 93.51 0.0M
2021-10-07 94.01 95.38 94.01 94.80 0.0M
2021-10-06 92.28 93.03 91.81 92.98 0.0M
2021-10-05 93.80 93.96 93.00 93.25 0.0M
2021-10-04 94.69 94.69 91.99 92.95 0.0M
2021-10-01 92.62 94.87 92.62 94.70 0.0M
2021-09-30 96.61 96.61 93.55 94.17 0.0M
2021-09-29 93.72 96.13 93.72 95.48 0.0M
2021-09-28 93.54 93.90 92.67 93.90 0.0M
2021-09-27 94.62 94.95 93.04 93.37 0.0M
2021-09-24 94.24 94.63 93.12 93.91 0.0M
2021-09-23 93.16 94.18 92.60 94.07 0.0M
2021-09-22 90.66 93.18 90.61 93.18 0.0M
2021-09-21 91.99 92.58 90.50 90.65 0.0M
2021-09-20 92.78 92.78 90.15 91.42 0.0M
2021-09-17 92.23 93.15 91.50 92.15 0.0M
2021-09-16 91.95 92.73 91.53 92.40 0.0M
2021-09-15 91.44 92.01 90.70 91.80 0.0M
2021-09-14 93.30 93.78 90.21 90.94 0.0M
2021-09-13 93.44 94.48 92.78 93.13 0.0M
2021-09-10 97.12 97.42 93.51 93.51 0.0M
2021-09-09 97.50 99.13 97.45 97.45 0.0M
2021-09-08 97.00 99.35 96.98 99.35 0.0M
2021-09-07 97.58 98.03 96.62 97.21 0.0M
2021-09-06 97.13 98.10 97.01 97.71 0.0M
2021-09-03 97.85 97.85 96.81 97.65 0.0M
2021-09-02 99.86 101.50 97.36 97.49 0.0M
2021-09-01 100.00 100.48 99.57 99.87 0.0M
2021-08-31 99.61 99.86 98.79 99.86 0.0M
2021-08-30 100.34 100.68 98.42 99.36 0.0M
2021-08-27 100.58 100.68 99.70 99.87 0.0M
2021-08-26 101.60 101.60 100.26 100.44 0.0M
2021-08-25 101.20 101.40 100.58 101.30 0.0M
2021-08-24 100.96 102.22 100.42 100.46 0.0M
2021-08-23 99.80 100.48 98.45 100.46 0.0M
2021-08-20 100.56 100.56 98.94 100.00 0.0M
2021-08-19 97.61 102.10 95.71 99.18 0.0M
2021-08-18 96.93 98.38 95.57 97.45 0.0M
2021-08-17 95.36 96.75 94.72 96.49 0.0M
2021-08-16 94.80 95.09 93.79 95.09 0.0M
2021-08-13 94.63 95.31 94.02 94.28 0.0M
2021-08-12 94.05 96.38 94.05 94.79 0.0M
2021-08-11 94.01 95.67 94.01 95.58 0.0M
2021-08-10 93.53 94.73 93.08 94.54 0.0M
2021-08-09 94.43 95.19 93.62 94.28 0.0M
2021-08-06 92.87 94.84 92.35 94.33 0.0M
2021-08-05 91.99 93.37 91.61 92.28 0.0M
2021-08-04 91.71 91.94 89.50 91.58 0.0M
2021-08-03 93.06 93.84 89.35 91.39 0.0M
2021-08-02 100.00 100.12 91.89 92.44 0.0M
2021-07-30 95.94 97.15 95.23 97.05 0.0M
2021-07-29 96.82 97.77 95.50 96.48 0.0M
2021-07-28 97.21 98.30 95.78 96.28 0.0M
2021-07-27 94.24 99.08 93.54 97.15 0.0M
2021-07-26 95.19 95.19 93.23 94.19 0.0M
2021-07-23 92.94 95.32 92.51 94.83 0.0M
2021-07-22 93.85 94.03 92.88 93.58 0.0M
2021-07-21 93.13 93.50 91.84 93.08 0.0M
2021-07-20 90.51 92.97 90.51 92.80 0.0M
2021-07-19 94.24 94.40 90.12 90.45 0.0M
2021-07-16 93.86 95.13 93.48 94.63 0.0M
2021-07-15 93.26 93.85 92.56 93.85 0.0M
2021-07-14 93.07 94.88 92.58 92.88 0.0M
2021-07-13 91.98 93.71 91.94 93.57 0.0M
2021-07-12 91.25 92.52 91.25 92.06 0.0M
2021-07-09 89.92 92.12 89.81 91.90 0.0M
2021-07-08 92.78 92.81 90.62 91.00 0.0M
2021-07-07 92.45 92.92 91.34 92.64 0.0M
2021-07-06 91.69 93.29 91.49 92.01 0.0M
2021-07-05 92.50 92.59 91.45 92.59 0.0M
2021-07-02 91.90 92.57 91.53 92.29 0.0M
2021-07-01 90.50 91.82 90.42 91.82 0.0M
2021-06-30 89.98 90.31 89.19 90.00 0.0M
2021-06-29 90.95 91.64 89.40 89.45 0.0M
2021-06-28 91.50 92.60 90.08 90.81 0.0M
2021-06-25 91.05 92.67 90.48 91.61 0.0M
2021-06-24 90.56 91.41 90.01 91.06 0.0M
2021-06-23 91.58 92.01 89.88 89.98 0.0M
2021-06-22 91.71 92.65 90.38 90.85 0.0M
2021-06-21 90.95 92.37 90.60 91.03 0.0M
2021-06-18 92.20 92.49 90.55 90.94 0.0M
2021-06-17 89.27 92.35 89.27 91.97 0.0M
2021-06-16 90.05 90.94 89.81 90.34 0.0M
2021-06-15 89.25 90.79 88.60 90.79 0.0M
2021-06-14 90.75 91.42 89.07 89.94 0.0M
2021-06-11 89.99 91.27 89.63 91.15 0.0M
2021-06-10 90.86 91.51 89.60 89.60 0.0M
2021-06-09 90.64 91.51 89.85 91.44 0.0M
2021-06-08 89.72 91.04 89.01 90.36 0.0M
2021-06-07 93.49 94.23 89.63 89.91 0.0M
2021-06-04 93.56 94.22 92.82 93.19 0.0M
2021-06-03 93.88 94.01 93.23 93.32 0.0M
2021-06-02 93.50 95.25 93.50 94.30 0.0M
2021-06-01 96.22 96.22 93.79 93.85 0.0M
2021-05-31 94.06 96.51 93.87 94.99 0.0M
2021-05-28 95.34 96.47 94.63 94.71 0.0M
2021-05-27 94.56 95.73 94.14 95.16 0.0M
2021-05-26 95.52 96.06 93.87 94.60 0.0M
2021-05-25 95.49 95.76 94.45 94.61 0.0M
2021-05-24 94.23 95.77 93.92 94.67 0.0M
2021-05-21 93.77 95.04 93.77 93.93 0.0M
2021-05-20 92.41 94.52 92.41 94.00 0.0M
2021-05-19 92.04 92.94 91.32 92.44 0.0M
2021-05-18 92.75 94.04 92.46 92.79 0.0M
2021-05-17 94.63 94.70 92.27 92.63 0.0M
2021-05-14 94.46 95.84 94.08 94.09 0.0M
2021-05-13 93.31 94.14 92.86 93.80 0.0M
2021-05-12 94.45 95.05 93.48 93.48 0.0M
2021-05-11 95.00 95.24 93.50 94.48 0.0M
2021-05-10 97.34 97.46 95.92 95.92 0.0M
2021-05-07 98.12 99.21 96.50 96.65 0.0M
2021-05-06 96.77 98.51 95.88 97.63 0.0M
2021-05-05 98.01 99.37 97.50 97.75 0.0M
2021-05-04 99.24 100.14 97.43 98.13 0.0M
2021-05-03 99.66 101.56 99.56 99.56 0.0M
2021-04-30 98.92 99.96 96.75 99.92 0.0M
2021-04-29 103.06 104.00 100.04 100.32 0.0M
2021-04-28 101.30 102.42 100.42 101.86 0.0M
2021-04-27 105.58 106.00 100.32 100.92 0.0M
2021-04-26 104.10 105.36 103.44 104.42 0.0M
2021-04-23 103.78 105.50 102.50 104.34 0.0M
2021-04-22 103.86 104.06 102.48 104.06 0.0M
2021-04-21 103.54 104.32 103.54 104.04 0.0M
2021-04-20 103.44 105.04 102.00 103.56 0.0M
2021-04-19 104.30 104.66 102.78 103.86 0.0M
2021-04-16 104.78 105.50 104.20 104.20 0.0M
2021-04-15 104.16 105.34 103.70 104.68 0.0M
2021-04-14 103.60 104.70 103.20 103.20 0.0M
2021-04-13 104.48 105.16 103.28 103.96 0.0M
2021-04-12 103.72 104.92 103.72 104.26 0.0M
2021-04-09 104.62 104.92 103.54 103.96 0.0M
2021-04-08 103.96 105.24 103.56 103.96 0.0M
2021-04-07 104.00 104.48 103.36 103.50 0.0M
2021-04-06 103.70 104.32 102.56 104.32 0.0M
2021-04-01 102.60 104.08 101.46 103.42 0.0M
2021-03-31 102.52 103.98 100.88 101.54 0.0M
2021-03-30 102.72 103.50 102.22 102.74 0.0M
2021-03-29 104.52 105.22 101.36 103.32 0.0M
2021-03-26 105.18 105.18 103.62 104.42 0.0M
2021-03-25 104.96 105.06 102.50 104.24 0.0M
2021-03-24 102.94 105.02 102.26 103.82 0.0M
2021-03-23 101.52 103.14 101.52 102.36 0.0M
2021-03-22 102.98 103.48 101.52 101.72 0.0M
2021-03-19 102.54 103.80 101.64 102.88 0.0M
2021-03-18 103.46 103.86 101.42 102.96 0.0M
2021-03-17 104.14 105.06 103.10 103.10 0.0M
2021-03-16 104.26 104.94 103.44 104.32 0.0M
2021-03-15 103.98 105.98 103.50 103.70 0.0M
2021-03-12 103.22 105.44 102.70 104.20 0.0M
2021-03-11 105.48 105.48 102.82 103.62 0.0M
2021-03-10 102.32 104.00 101.00 104.00 0.0M
2021-03-09 102.86 104.40 101.50 103.00 0.0M
2021-03-08 100.04 103.80 98.38 103.14 0.0M
2021-03-05 95.91 100.40 95.35 100.40 0.0M
2021-03-04 95.06 97.43 95.01 96.37 0.0M
2021-03-03 96.87 97.01 95.01 95.96 0.0M
2021-03-02 97.18 97.59 95.89 96.66 0.0M
2021-03-01 96.19 98.48 96.19 96.87 0.0M
2021-02-26 94.66 97.34 94.31 95.93 0.0M
2021-02-25 97.99 97.99 95.62 95.78 0.0M
2021-02-24 94.62 98.89 94.03 98.27 0.0M
2021-02-23 94.21 95.34 91.40 95.34 0.0M
2021-02-22 92.32 93.72 90.46 93.72 0.0M
2021-02-19 92.91 93.97 91.60 91.60 0.0M
2021-02-18 92.00 93.50 90.52 93.50 0.0M
2021-02-17 90.76 92.75 90.68 92.29 0.0M
2021-02-16 89.66 91.85 89.51 91.23 0.0M
2021-02-15 91.73 92.00 89.51 91.03 0.0M
2021-02-12 89.82 91.20 88.84 90.64 0.0M
2021-02-11 89.69 92.25 89.00 89.00 0.0M
2021-02-10 92.91 94.10 89.71 89.71 0.0M
2021-02-09 93.50 94.02 92.06 93.85 0.0M
2021-02-08 93.51 94.60 93.51 93.76 0.0M
2021-02-05 94.39 94.55 92.92 93.46 0.0M
2021-02-04 92.70 94.49 91.94 93.34 0.0M
2021-02-03 91.64 92.90 91.06 92.20 0.0M
2021-02-02 89.28 92.32 88.35 92.02 0.0M
2021-02-01 85.50 88.94 84.83 88.57 0.0M
2021-01-29 86.63 87.20 84.68 84.90 0.0M
2021-01-28 85.16 87.48 83.56 86.92 0.0M
2021-01-27 87.46 89.08 83.11 85.36 0.0M
2021-01-26 87.60 89.78 87.50 87.76 0.0M
2021-01-25 88.00 89.67 85.53 87.68 0.0M
2021-01-22 88.96 89.94 88.01 88.47 0.0M
2021-01-21 90.92 91.01 89.41 89.78 0.0M
2021-01-20 89.60 90.98 88.41 90.12 0.0M
2021-01-19 90.74 91.14 88.64 89.17 0.0M
2021-01-18 89.01 90.03 88.89 89.79 0.0M
2021-01-15 88.65 89.15 87.63 89.15 0.0M
2021-01-14 90.51 92.10 88.69 88.69 0.0M
2021-01-13 91.77 93.52 89.85 90.60 0.0M
2021-01-12 94.26 95.54 90.24 91.10 0.0M
2021-01-11 96.17 96.90 94.09 94.63 0.0M
2021-01-08 93.15 95.67 92.50 95.63 0.0M
2021-01-07 93.91 94.99 92.95 93.30 0.0M
2021-01-06 90.58 94.36 90.50 92.99 0.0M
2021-01-05 92.99 94.38 91.11 91.93 0.0M
2021-01-04 94.09 94.66 89.60 91.70 0.0M