高乐氏

CLX
🏛️ 德国 →
105.00
最后更新: 2025-09-29
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
2021-12-30 151.45 151.90 151.40 151.50 0.0M
2021-12-29 152.50 153.00 151.45 151.45 0.0M
2021-12-28 151.45 151.90 150.95 151.65 0.0M
2021-12-27 149.65 150.95 149.55 150.95 0.0M
2021-12-23 151.10 151.50 150.10 150.50 0.0M
2021-12-22 151.80 151.90 149.75 151.00 0.0M
2021-12-21 157.55 157.55 151.05 151.05 0.0M
2021-12-20 153.45 158.60 153.05 157.65 0.0M
2021-12-17 156.80 159.20 155.25 155.25 0.0M
2021-12-16 156.80 158.10 154.45 158.10 0.0M
2021-12-15 153.50 157.35 153.00 155.45 0.0M
2021-12-14 152.70 153.75 151.60 153.10 0.0M
2021-12-13 149.10 152.70 148.40 152.70 0.0M
2021-12-10 147.95 148.60 147.85 148.60 0.0M
2021-12-09 147.70 147.95 147.05 147.05 0.0M
2021-12-08 146.40 147.75 146.35 147.65 0.0M
2021-12-07 150.55 150.60 145.95 145.95 0.0M
2021-12-06 150.40 150.40 148.90 149.00 0.0M
2021-12-03 147.05 149.30 146.65 148.45 0.0M
2021-12-02 147.80 148.00 146.55 147.70 0.0M
2021-12-01 144.00 146.75 143.15 146.75 0.0M
2021-11-30 148.35 149.60 144.00 144.00 0.0M
2021-11-29 155.35 155.75 149.90 149.90 0.0M
2021-11-26 147.30 154.00 145.75 153.45 0.0M
2021-11-25 149.50 150.25 149.20 149.70 0.0M
2021-11-24 150.10 150.70 149.70 150.70 0.0M
2021-11-23 149.05 149.85 148.70 149.85 0.0M
2021-11-22 148.55 149.60 148.20 148.95 0.0M
2021-11-19 146.95 151.80 145.90 148.60 0.0M
2021-11-18 150.70 150.70 145.65 146.10 0.0M
2021-11-17 150.10 151.25 149.30 149.55 0.0M
2021-11-16 150.35 150.45 149.25 150.20 0.0M
2021-11-15 145.60 148.80 145.00 148.65 0.0M
2021-11-12 145.30 145.75 144.55 145.75 0.0M
2021-11-11 144.00 144.95 142.15 144.35 0.0M
2021-11-10 143.45 144.15 143.45 144.10 0.0M
2021-11-09 141.95 143.40 141.30 143.40 0.0M
2021-11-08 141.50 142.20 140.00 141.85 0.0M
2021-11-05 142.60 144.55 139.75 141.50 0.0M
2021-11-04 142.30 143.55 141.40 141.40 0.0M
2021-11-03 142.65 143.70 141.00 142.20 0.0M
2021-11-02 147.40 147.40 142.00 143.10 0.0M
2021-11-01 141.45 148.00 140.30 148.00 0.0M
2021-10-29 138.80 141.95 138.25 141.35 0.0M
2021-10-28 137.50 138.75 136.75 138.35 0.0M
2021-10-27 139.25 140.05 137.30 137.30 0.0M
2021-10-26 138.90 139.80 138.55 138.85 0.0M
2021-10-25 139.50 140.10 136.95 139.70 0.0M
2021-10-22 137.95 139.00 137.95 138.85 0.0M
2021-10-21 137.85 139.00 137.65 138.15 0.0M
2021-10-20 136.70 139.95 136.70 139.95 0.0M
2021-10-19 138.40 138.50 134.40 136.00 0.0M
2021-10-18 141.20 141.20 138.50 138.50 0.0M
2021-10-15 141.15 141.95 140.65 140.65 0.0M
2021-10-14 139.40 140.60 138.70 140.60 0.0M
2021-10-13 141.10 141.35 138.20 138.70 0.0M
2021-10-12 139.85 142.40 139.85 142.40 0.0M
2021-10-11 142.35 142.35 140.15 140.60 0.0M
2021-10-08 143.30 143.50 140.65 141.35 0.0M
2021-10-07 143.35 144.20 142.75 143.75 0.0M
2021-10-06 140.00 142.00 139.65 141.60 0.0M
2021-10-05 141.25 141.85 139.80 140.55 0.0M
2021-10-04 141.95 142.25 140.65 140.80 0.0M
2021-10-01 142.15 143.05 140.85 143.05 0.0M
2021-09-30 145.75 145.95 144.40 144.40 0.0M
2021-09-29 143.65 145.70 143.45 145.30 0.0M
2021-09-28 140.50 142.85 140.50 142.85 0.0M
2021-09-27 141.00 141.30 140.55 141.10 0.0M
2021-09-24 139.95 140.55 139.40 140.55 0.0M
2021-09-23 138.95 139.55 137.60 137.85 0.0M
2021-09-22 140.50 141.20 138.80 138.80 0.0M
2021-09-21 141.50 141.90 139.60 139.95 0.0M
2021-09-20 141.50 142.10 140.00 141.00 0.0M
2021-09-17 141.35 143.35 141.05 142.00 0.0M
2021-09-16 143.20 143.55 141.20 142.25 0.0M
2021-09-15 146.05 146.25 145.00 145.00 0.0M
2021-09-14 145.20 145.50 143.90 145.50 0.0M
2021-09-13 144.10 145.30 144.10 145.05 0.0M
2021-09-10 143.10 143.75 142.40 143.30 0.0M
2021-09-09 143.10 143.70 142.45 142.45 0.0M
2021-09-08 141.50 144.90 141.45 144.00 0.0M
2021-09-07 142.90 142.90 141.05 142.60 0.0M
2021-09-06 142.80 143.15 142.65 142.65 0.0M
2021-09-03 143.20 143.20 141.90 143.00 0.0M
2021-09-02 144.00 144.65 143.20 143.50 0.0M
2021-09-01 142.50 144.50 142.15 144.40 0.0M
2021-08-31 141.35 142.00 141.00 141.80 0.0M
2021-08-30 140.00 140.90 140.00 140.90 0.0M
2021-08-27 140.70 141.05 140.10 140.20 0.0M
2021-08-26 140.40 141.35 139.65 141.15 0.0M
2021-08-25 141.75 142.20 140.10 140.80 0.0M
2021-08-24 143.85 143.85 141.80 142.70 0.0M
2021-08-23 145.95 145.95 143.75 143.75 0.0M
2021-08-20 145.20 147.55 145.20 146.45 0.0M
2021-08-19 144.75 146.50 142.45 146.50 0.0M
2021-08-18 146.20 147.15 142.95 144.35 0.0M
2021-08-17 144.15 145.95 142.85 145.20 0.0M
2021-08-16 142.70 145.55 142.50 145.40 0.0M
2021-08-13 142.45 144.40 142.00 143.15 0.0M
2021-08-12 141.95 143.10 141.10 142.00 0.0M
2021-08-11 140.50 141.60 140.00 140.30 0.0M
2021-08-10 139.70 142.00 139.55 140.70 0.0M
2021-08-09 137.75 140.50 137.75 140.50 0.0M
2021-08-06 138.50 139.60 137.60 138.60 0.0M
2021-08-05 140.50 143.05 137.60 138.25 0.0M
2021-08-04 139.00 141.50 136.85 140.25 0.0M
2021-08-03 153.20 154.85 134.50 138.45 0.0M
2021-08-02 153.30 153.45 151.00 152.65 0.0M
2021-07-30 153.05 154.30 152.95 153.55 0.0M
2021-07-29 153.40 154.35 153.00 153.70 0.0M
2021-07-28 154.35 155.30 153.60 153.60 0.0M
2021-07-27 155.85 158.25 154.55 154.55 0.0M
2021-07-26 156.20 158.65 155.45 156.70 0.0M
2021-07-23 153.45 156.15 152.75 155.60 0.0M
2021-07-22 151.60 154.20 150.50 153.10 0.0M
2021-07-21 155.30 156.80 151.70 151.85 0.0M
2021-07-20 160.05 161.35 155.55 155.55 0.0M
2021-07-19 159.50 161.60 156.95 158.60 0.0M
2021-07-16 154.00 158.65 153.65 157.80 0.0M
2021-07-15 152.40 153.55 151.65 153.25 0.0M
2021-07-14 151.40 153.15 150.90 152.85 0.0M
2021-07-13 151.35 152.65 151.35 151.90 0.0M
2021-07-12 152.90 152.90 150.75 151.50 0.0M
2021-07-09 154.25 154.65 152.00 152.45 0.0M
2021-07-08 156.90 156.90 153.00 154.00 0.0M
2021-07-07 153.45 158.25 152.60 157.05 0.0M
2021-07-06 150.75 154.00 150.75 154.00 0.0M
2021-07-05 151.60 151.60 150.80 151.25 0.0M
2021-07-02 151.00 152.75 151.00 151.95 0.0M
2021-07-01 152.45 152.60 151.00 151.30 0.0M
2021-06-30 151.65 153.05 150.50 152.60 0.0M
2021-06-29 151.35 153.00 150.70 151.05 0.0M
2021-06-28 148.00 151.05 147.75 150.90 0.0M
2021-06-25 145.05 147.85 144.30 147.85 0.0M
2021-06-24 144.95 145.15 143.20 144.80 0.0M
2021-06-23 146.65 146.65 145.45 145.65 0.0M
2021-06-22 145.40 147.10 145.20 147.10 0.0M
2021-06-21 145.40 146.10 144.60 144.60 0.0M
2021-06-18 147.35 148.10 146.15 147.40 0.0M
2021-06-17 144.90 147.95 144.65 147.95 0.0M
2021-06-16 143.25 145.60 142.90 145.55 0.0M
2021-06-15 144.10 144.50 143.20 143.20 0.0M
2021-06-14 146.00 146.20 142.90 143.60 0.0M
2021-06-11 145.25 146.10 145.00 145.55 0.0M
2021-06-10 145.20 145.80 144.35 144.55 0.0M
2021-06-09 144.75 146.40 144.00 145.10 0.0M
2021-06-08 146.55 148.60 144.70 144.70 0.0M
2021-06-07 147.45 148.05 145.95 146.50 0.0M
2021-06-04 147.80 147.80 146.10 147.00 0.0M
2021-06-03 146.00 148.20 145.20 147.05 0.0M
2021-06-02 144.90 146.30 144.90 145.50 0.0M
2021-06-01 144.60 146.00 143.50 144.40 0.0M
2021-05-31 145.30 145.30 144.15 145.15 0.0M
2021-05-28 145.30 145.85 144.70 145.30 0.0M
2021-05-27 145.50 146.40 144.70 144.70 0.0M
2021-05-26 145.95 146.70 145.25 145.25 0.0M
2021-05-25 146.70 146.70 144.70 145.90 0.0M
2021-05-24 146.90 147.50 146.00 147.50 0.0M
2021-05-21 148.50 150.20 146.30 146.30 0.0M
2021-05-20 148.60 149.05 147.05 148.00 0.0M
2021-05-19 148.35 148.80 147.10 147.10 0.0M
2021-05-18 149.30 149.65 147.60 149.05 0.0M
2021-05-17 149.65 150.20 148.95 149.50 0.0M
2021-05-14 152.20 152.20 149.80 149.80 0.0M
2021-05-13 150.00 152.50 149.65 152.35 0.0M
2021-05-12 153.10 153.20 151.90 152.80 0.0M
2021-05-11 153.50 155.00 152.75 153.85 0.0M
2021-05-10 151.30 155.45 150.60 154.50 0.0M
2021-05-07 152.75 153.15 150.20 151.00 0.0M
2021-05-06 153.30 154.50 153.20 154.50 0.0M
2021-05-05 152.85 152.85 151.50 151.50 0.0M
2021-05-04 150.05 152.15 149.95 151.60 0.0M
2021-05-03 152.45 152.60 147.70 149.70 0.0M
2021-04-30 153.40 154.70 146.25 151.30 0.0M
2021-04-29 153.45 154.95 153.30 154.45 0.0M
2021-04-28 154.35 154.50 152.90 152.90 0.0M
2021-04-27 156.00 156.00 154.35 154.55 0.0M
2021-04-26 156.20 156.35 154.70 155.00 0.0M
2021-04-23 161.95 161.95 156.50 156.50 0.0M
2021-04-22 162.40 163.25 161.65 161.65 0.0M
2021-04-21 161.40 163.00 161.00 163.00 0.0M
2021-04-20 156.90 161.10 155.80 161.05 0.0M
2021-04-19 158.65 158.65 157.85 157.95 0.0M
2021-04-16 159.80 160.30 159.25 159.95 0.0M
2021-04-15 158.10 159.35 157.20 159.35 0.0M
2021-04-14 157.90 157.90 155.15 156.60 0.0M
2021-04-13 161.65 161.65 158.00 158.00 0.0M
2021-04-12 159.10 160.85 159.10 160.05 0.0M
2021-04-09 162.40 162.85 158.25 159.60 0.0M
2021-04-08 163.30 164.15 160.90 161.25 0.0M
2021-04-07 164.15 164.85 162.60 162.70 0.0M
2021-04-06 164.25 165.45 163.40 163.60 0.0M
2021-04-01 164.55 164.70 161.40 163.55 0.0M
2021-03-31 165.48 166.02 164.60 165.32 0.0M
2021-03-30 166.72 167.32 165.00 165.00 0.0M
2021-03-29 161.14 166.56 160.38 166.42 0.0M
2021-03-26 162.58 162.58 160.10 161.82 0.0M
2021-03-25 159.82 161.76 159.70 161.76 0.0M
2021-03-24 162.52 163.84 159.26 160.24 0.0M
2021-03-23 158.22 164.34 158.14 164.34 0.0M
2021-03-22 156.48 159.34 155.44 159.34 0.0M
2021-03-19 155.08 157.36 154.96 157.36 0.0M
2021-03-18 158.32 159.00 152.16 154.16 0.0M
2021-03-17 159.10 162.02 157.96 158.96 0.0M
2021-03-16 158.52 159.92 157.08 159.92 0.0M
2021-03-15 159.10 159.76 157.82 157.92 0.0M
2021-03-12 156.20 159.22 156.00 158.28 0.0M
2021-03-11 159.36 159.80 156.50 156.50 0.0M
2021-03-10 156.50 159.66 155.70 158.52 0.0M
2021-03-09 158.26 160.00 156.90 156.90 0.0M
2021-03-08 155.36 159.46 154.82 159.20 0.0M
2021-03-05 149.38 154.50 148.26 154.50 0.0M
2021-03-04 149.62 149.84 147.96 149.24 0.0M
2021-03-03 149.30 149.76 146.36 149.28 0.0M
2021-03-02 149.48 150.64 149.00 149.06 0.0M
2021-03-01 151.30 152.64 149.10 149.50 0.0M
2021-02-26 148.68 151.16 148.42 151.06 0.0M
2021-02-25 151.38 151.38 148.44 148.66 0.0M
2021-02-24 154.16 155.22 151.06 151.06 0.0M
2021-02-23 154.62 155.00 154.00 154.52 0.0M
2021-02-22 154.24 154.24 153.12 153.12 0.0M
2021-02-19 156.98 158.20 154.72 155.10 0.0M
2021-02-18 156.10 157.46 153.70 157.20 0.0M
2021-02-17 151.98 155.86 150.16 155.86 0.0M
2021-02-16 155.42 155.54 150.54 152.08 0.0M
2021-02-15 154.56 156.48 154.02 155.68 0.0M
2021-02-12 151.74 153.80 151.54 153.74 0.0M
2021-02-11 153.58 154.66 151.26 151.96 0.0M
2021-02-10 155.20 156.96 152.56 154.30 0.0M
2021-02-09 157.56 157.72 154.44 155.00 0.0M
2021-02-08 159.92 161.42 157.04 157.58 0.0M
2021-02-05 161.58 162.36 158.70 159.06 0.0M
2021-02-04 171.72 174.08 160.76 160.76 0.0M
2021-02-03 170.40 170.40 167.24 170.28 0.0M
2021-02-02 175.84 177.62 170.32 170.32 0.0M
2021-02-01 175.10 178.00 171.50 174.54 0.0M
2021-01-29 172.40 177.16 172.34 174.72 0.0M
2021-01-28 183.12 186.80 173.26 173.96 0.0M
2021-01-27 174.92 189.70 174.92 184.36 0.0M
2021-01-26 173.36 174.18 172.16 172.34 0.0M
2021-01-25 166.98 183.00 166.16 175.04 0.0M
2021-01-22 161.04 165.78 160.42 165.72 0.0M
2021-01-21 163.22 163.22 160.06 161.80 0.0M
2021-01-20 162.04 163.62 162.04 162.06 0.0M
2021-01-19 163.14 163.14 161.20 161.40 0.0M
2021-01-18 163.14 164.54 163.14 164.42 0.0M
2021-01-15 160.48 164.28 160.12 163.00 0.0M
2021-01-14 159.58 159.68 158.64 159.00 0.0M
2021-01-13 158.90 160.84 158.90 160.20 0.0M
2021-01-12 159.30 160.22 159.30 159.48 0.0M
2021-01-11 160.80 162.64 160.80 161.02 0.0M
2021-01-08 161.44 161.48 159.02 160.40 0.0M
2021-01-07 160.96 162.92 158.22 159.72 0.0M
2021-01-06 161.32 162.66 159.56 160.00 0.0M
2021-01-05 163.14 163.14 161.18 161.96 0.0M
2021-01-04 164.44 165.58 163.00 163.06 0.0M