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
2022-12-30 133.70 133.70 132.80 133.00 0.0M
2022-12-29 133.60 134.20 133.34 133.34 0.0M
2022-12-28 136.06 136.06 133.86 134.54 0.0M
2022-12-27 135.50 135.50 135.42 135.42 0.0M
2022-12-23 137.52 137.70 136.20 136.36 0.0M
2022-12-22 134.72 136.46 134.20 136.46 0.0M
2022-12-21 134.70 136.30 134.70 135.76 0.0M
2022-12-20 136.02 136.40 133.06 134.22 0.0M
2022-12-19 136.62 137.94 135.20 136.28 0.0M
2022-12-16 136.32 136.40 136.32 136.40 0.0M
2022-12-15 138.82 139.00 136.12 137.48 0.0M
2022-12-14 138.74 140.18 137.98 140.06 0.0M
2022-12-13 142.80 143.36 138.50 139.10 0.0M
2022-12-12 141.04 142.40 140.48 142.40 0.0M
2022-12-09 142.60 142.88 142.60 142.80 0.0M
2022-12-08 141.92 142.20 141.92 142.20 0.0M
2022-12-07 140.84 141.56 139.74 141.56 0.0M
2022-12-06 141.74 141.74 140.14 140.84 0.0M
2022-12-05 142.66 142.66 141.84 142.10 0.0M
2022-12-02 142.52 143.16 141.44 142.90 0.0M
2022-12-01 142.80 143.68 141.96 142.50 0.0M
2022-11-30 142.20 143.86 140.18 143.00 0.0M
2022-11-28 141.50 144.00 141.50 144.00 0.0M
2022-11-25 144.28 145.04 142.16 142.16 0.0M
2022-11-24 143.12 144.44 143.12 144.44 0.0M
2022-11-23 146.32 147.14 144.60 144.76 0.0M
2022-11-22 145.38 146.86 145.38 146.42 0.0M
2022-11-21 142.72 146.70 142.72 146.00 0.0M
2022-11-18 141.00 142.38 141.00 141.18 0.0M
2022-11-17 137.44 137.74 136.34 137.56 0.0M
2022-11-16 138.70 138.70 137.64 137.64 0.0M
2022-11-15 138.04 139.68 137.42 139.68 0.0M
2022-11-14 137.90 141.54 137.40 141.26 0.0M
2022-11-11 141.96 141.96 132.72 135.86 0.0M
2022-11-10 141.70 141.70 139.36 140.12 0.0M
2022-11-09 142.54 142.54 142.54 142.54 0.0M
2022-11-08 143.56 144.70 143.02 143.02 0.0M
2022-11-07 141.98 144.06 141.46 144.02 0.0M
2022-11-04 141.30 144.00 138.34 141.22 0.0M
2022-11-03 140.64 141.82 139.12 139.52 0.0M
2022-11-02 148.28 151.24 139.48 140.20 0.0M
2022-11-01 148.32 148.40 148.00 148.00 0.0M
2022-10-31 148.62 150.36 148.24 149.54 0.0M
2022-10-28 143.00 148.88 143.00 148.76 0.0M
2022-10-27 140.60 144.72 140.60 144.72 0.0M
2022-10-26 140.62 140.62 139.84 139.84 0.0M
2022-10-25 139.52 141.06 139.02 141.06 0.0M
2022-10-24 138.56 140.74 137.98 140.74 0.0M
2022-10-21 136.24 138.26 136.24 138.26 0.0M
2022-10-20 139.90 139.90 139.36 139.58 0.0M
2022-10-19 137.00 140.18 137.00 139.78 0.0M
2022-10-18 137.26 138.26 137.08 137.74 0.0M
2022-10-17 135.10 137.02 135.10 136.08 0.0M
2022-10-14 134.52 135.20 134.52 135.20 0.0M
2022-10-13 133.12 133.12 132.88 132.88 0.0M
2022-10-12 132.20 133.72 132.20 133.58 0.0M
2022-10-11 129.68 132.96 129.16 132.96 0.0M
2022-10-10 128.50 130.16 128.40 128.90 0.0M
2022-10-07 132.82 132.82 129.50 129.50 0.0M
2022-10-06 132.64 134.56 132.34 132.74 0.0M
2022-10-05 131.78 131.78 131.78 131.78 0.0M
2022-10-04 133.24 133.62 131.84 132.06 0.0M
2022-10-03 131.76 132.94 130.62 130.62 0.0M
2022-09-30 136.80 136.80 132.20 132.20 0.0M
2022-09-29 139.96 139.96 135.62 135.62 0.0M
2022-09-28 141.48 141.60 140.00 140.82 0.0M
2022-09-27 145.72 145.86 145.38 145.38 0.0M
2022-09-26 145.60 146.00 145.04 145.52 0.0M
2022-09-23 143.42 145.62 143.28 145.62 0.0M
2022-09-22 143.84 143.96 143.84 143.96 0.0M
2022-09-21 142.72 144.90 142.72 144.70 0.0M
2022-09-20 142.36 142.52 140.78 140.80 0.0M
2022-09-19 140.98 142.44 140.98 141.96 0.0M
2022-09-16 140.14 140.94 139.40 140.94 0.0M
2022-09-15 141.82 142.76 140.00 140.32 0.0M
2022-09-14 144.36 145.42 142.14 142.14 0.0M
2022-09-13 146.30 146.90 145.12 145.12 0.0M
2022-09-12 146.50 147.48 145.58 147.48 0.0M
2022-09-09 146.50 147.38 145.76 147.38 0.0M
2022-09-08 146.12 146.20 146.12 146.20 0.0M
2022-09-07 143.90 147.00 143.90 146.28 0.0M
2022-09-06 144.30 144.30 144.30 144.30 0.0M
2022-09-05 144.66 144.66 143.80 143.80 0.0M
2022-09-02 146.38 146.38 143.00 143.00 0.0M
2022-09-01 143.30 143.90 142.74 142.74 0.0M
2022-08-31 145.42 145.94 143.74 144.04 0.0M
2022-08-30 145.38 145.62 144.70 145.62 0.0M
2022-08-29 144.60 145.34 143.88 145.34 0.0M
2022-08-26 148.88 148.88 145.90 146.00 0.0M
2022-08-25 148.34 148.34 146.82 147.40 0.0M
2022-08-24 149.04 149.36 147.52 149.36 0.0M
2022-08-23 149.84 150.46 146.62 148.28 0.0M
2022-08-22 147.36 150.58 146.00 150.02 0.0M
2022-08-19 146.62 148.76 146.38 148.76 0.0M
2022-08-18 145.86 146.06 145.38 146.06 0.0M
2022-08-17 147.50 147.50 146.34 146.34 0.0M
2022-08-16 146.54 147.38 146.42 146.42 0.0M
2022-08-15 142.68 145.70 142.68 145.70 0.0M
2022-08-12 141.46 142.46 140.78 142.46 0.0M
2022-08-11 141.10 141.86 140.50 141.86 0.0M
2022-08-10 140.78 141.20 139.44 140.36 0.0M
2022-08-09 142.08 142.08 140.00 140.00 0.0M
2022-08-08 136.70 142.84 136.38 141.68 0.0M
2022-08-05 134.68 136.46 134.62 136.42 0.0M
2022-08-04 134.02 138.12 133.18 134.00 0.0M
2022-08-03 141.38 142.04 140.00 141.46 0.0M
2022-08-02 141.30 141.30 141.30 141.30 0.0M
2022-08-01 138.48 141.70 138.08 141.70 0.0M
2022-07-29 141.84 141.84 138.50 138.50 0.0M
2022-07-28 139.16 142.76 139.16 142.76 0.0M
2022-07-27 143.62 144.00 140.86 141.46 0.0M
2022-07-26 142.84 143.76 139.78 142.70 0.0M
2022-07-25 143.98 145.64 143.82 144.86 0.0M
2022-07-22 145.84 145.84 144.62 144.62 0.0M
2022-07-21 145.10 145.10 143.64 144.48 0.0M
2022-07-20 146.76 146.96 144.42 144.42 0.0M
2022-07-19 143.46 145.66 142.00 145.60 0.0M
2022-07-18 147.06 147.62 143.90 144.84 0.0M
2022-07-15 147.52 147.60 145.82 147.28 0.0M
2022-07-14 146.72 147.26 145.10 146.94 0.0M
2022-07-13 143.10 146.98 143.10 146.52 0.0M
2022-07-12 140.02 143.96 140.02 143.00 0.0M
2022-07-11 139.28 140.60 139.28 139.86 0.0M
2022-07-08 143.20 143.20 138.68 138.68 0.0M
2022-07-07 144.78 144.78 141.70 141.70 0.0M
2022-07-06 141.00 145.00 140.98 145.00 0.0M
2022-07-05 138.02 141.96 137.74 140.66 0.0M
2022-07-04 137.18 137.74 137.18 137.34 0.0M
2022-07-01 134.18 138.00 134.18 138.00 0.0M
2022-06-30 132.58 135.76 131.64 134.72 0.0M
2022-06-29 131.20 133.00 131.20 133.00 0.0M
2022-06-28 131.56 131.60 130.08 131.58 0.0M
2022-06-27 132.20 132.20 130.14 130.28 0.0M
2022-06-24 133.32 134.34 133.00 134.02 0.0M
2022-06-23 125.22 132.66 125.22 132.22 0.0M
2022-06-22 117.94 125.50 117.94 125.50 0.0M
2022-06-21 118.36 119.26 116.78 119.26 0.0M
2022-06-20 117.10 117.94 116.46 117.94 0.0M
2022-06-17 117.56 117.56 115.58 117.22 0.0M
2022-06-16 116.52 118.72 115.50 115.72 0.0M
2022-06-15 118.92 120.82 116.74 118.04 0.0M
2022-06-14 124.40 124.40 119.02 119.54 0.0M
2022-06-13 123.82 124.96 123.00 123.82 0.0M
2022-06-10 124.26 125.06 123.10 124.86 0.0M
2022-06-09 125.24 126.70 124.60 124.60 0.0M
2022-06-08 125.62 125.66 124.60 125.66 0.0M
2022-06-07 127.88 129.44 125.22 125.22 0.0M
2022-06-06 129.66 129.66 129.20 129.30 0.0M
2022-06-03 131.52 131.52 129.10 130.36 0.0M
2022-06-02 132.30 133.32 128.00 130.86 0.0M
2022-06-01 135.88 136.76 131.00 131.00 0.0M
2022-05-31 138.36 138.36 136.08 136.24 0.0M
2022-05-30 137.60 137.90 137.30 137.30 0.0M
2022-05-27 135.94 138.10 135.94 138.10 0.0M
2022-05-26 132.88 136.98 132.88 136.16 0.0M
2022-05-25 132.30 133.20 132.30 133.20 0.0M
2022-05-24 129.70 136.00 129.14 131.92 0.0M
2022-05-23 131.42 131.88 128.68 130.90 0.0M
2022-05-20 131.64 132.26 127.14 130.84 0.0M
2022-05-19 139.50 139.50 130.82 131.00 0.0M
2022-05-18 148.84 148.84 139.72 139.72 0.0M
2022-05-17 151.18 151.18 147.34 147.98 0.0M
2022-05-16 151.16 151.60 149.74 149.74 0.0M
2022-05-13 152.98 152.98 150.78 152.00 0.0M
2022-05-12 146.88 151.00 146.88 150.74 0.0M
2022-05-11 148.30 148.92 147.00 148.62 0.0M
2022-05-10 149.80 150.20 147.60 148.28 0.0M
2022-05-09 145.52 151.98 144.86 151.02 0.0M
2022-05-06 140.48 145.76 139.46 145.76 0.0M
2022-05-05 141.28 141.70 139.76 140.28 0.0M
2022-05-04 141.00 143.34 141.00 142.74 0.0M
2022-05-03 133.22 142.84 132.90 139.24 0.0M
2022-05-02 137.14 137.14 135.00 135.00 0.0M
2022-04-29 141.52 141.52 136.82 136.82 0.0M
2022-04-28 140.98 141.96 139.38 141.24 0.0M
2022-04-27 138.76 140.72 138.48 140.36 0.0M
2022-04-26 141.18 141.18 137.70 138.46 0.0M
2022-04-25 138.88 142.56 138.88 142.56 0.0M
2022-04-22 136.60 141.12 136.60 140.32 0.0M
2022-04-21 135.16 137.24 133.20 137.24 0.0M
2022-04-20 134.48 135.22 133.42 134.88 0.0M
2022-04-19 133.60 135.04 132.00 135.04 0.0M
2022-04-14 133.08 135.50 131.88 134.98 0.0M
2022-04-13 135.48 136.30 133.82 133.82 0.0M
2022-04-12 135.14 136.14 135.14 135.92 0.0M
2022-04-11 133.92 136.72 133.10 135.52 0.0M
2022-04-08 134.60 135.82 133.78 135.30 0.0M
2022-04-07 132.24 134.92 130.88 134.68 0.0M
2022-04-06 132.18 132.18 130.94 131.90 0.0M
2022-04-05 132.24 133.62 131.58 132.70 0.0M
2022-04-04 129.80 132.52 128.00 132.52 0.0M
2022-04-01 126.48 129.12 125.66 129.00 0.0M
2022-03-31 124.85 126.00 124.85 125.50 0.0M
2022-03-30 126.00 126.00 123.70 125.35 0.0M
2022-03-29 126.00 127.25 125.35 125.85 0.0M
2022-03-28 124.70 126.15 124.45 124.90 0.0M
2022-03-25 121.90 124.45 121.45 124.45 0.0M
2022-03-24 124.10 124.10 121.25 121.70 0.0M
2022-03-23 123.70 124.85 123.60 124.00 0.0M
2022-03-22 122.00 123.65 121.00 123.20 0.0M
2022-03-21 122.00 122.30 120.25 121.30 0.0M
2022-03-18 120.35 121.05 119.55 120.65 0.0M
2022-03-17 118.70 120.25 118.05 119.90 0.0M
2022-03-16 120.40 120.40 117.00 119.35 0.0M
2022-03-15 116.30 119.70 115.30 119.70 0.0M
2022-03-14 119.85 120.65 116.25 116.80 0.0M
2022-03-11 121.90 123.05 119.65 119.65 0.0M
2022-03-10 124.10 124.20 119.75 121.30 0.0M
2022-03-09 127.60 128.40 124.35 124.70 0.0M
2022-03-08 133.00 134.50 127.20 127.20 0.0M
2022-03-07 132.35 135.10 130.70 134.75 0.0M
2022-03-04 131.95 133.45 130.90 132.15 0.0M
2022-03-03 130.65 132.00 130.50 131.70 0.0M
2022-03-02 130.95 131.95 128.90 129.85 0.0M
2022-03-01 130.90 131.00 129.55 130.20 0.0M
2022-02-28 130.55 132.00 129.25 129.30 0.0M
2022-02-25 127.35 131.10 127.10 131.10 0.0M
2022-02-24 130.00 131.40 126.05 128.15 0.0M
2022-02-23 131.80 132.10 130.45 130.45 0.0M
2022-02-22 132.50 133.40 130.50 131.65 0.0M
2022-02-21 134.35 135.40 131.25 131.25 0.0M
2022-02-18 128.70 131.85 128.55 131.85 0.0M
2022-02-17 124.25 128.35 123.75 128.00 0.0M
2022-02-16 125.75 126.30 123.40 124.55 0.0M
2022-02-15 127.30 127.50 125.85 125.90 0.0M
2022-02-14 127.15 127.50 124.90 126.60 0.0M
2022-02-11 123.45 127.20 123.20 127.15 0.0M
2022-02-10 125.30 126.00 123.50 123.60 0.0M
2022-02-09 126.10 126.80 123.45 125.00 0.0M
2022-02-08 128.30 128.85 125.75 126.30 0.0M
2022-02-07 128.00 128.00 121.45 127.80 0.0M
2022-02-04 133.95 134.45 122.85 123.45 0.0M
2022-02-03 147.35 148.05 145.05 145.35 0.0M
2022-02-02 149.45 149.45 146.40 147.35 0.0M
2022-02-01 149.50 150.20 147.60 150.20 0.0M
2022-01-31 150.15 150.50 147.25 149.20 0.0M
2022-01-28 149.95 149.95 147.60 148.85 0.0M
2022-01-27 145.90 149.60 145.85 148.45 0.0M
2022-01-26 154.50 155.85 146.00 146.60 0.0M
2022-01-25 154.60 155.25 152.75 154.70 0.0M
2022-01-24 158.25 161.05 154.60 156.10 0.0M
2022-01-21 155.05 159.00 153.00 157.20 0.0M
2022-01-20 160.20 160.75 155.65 155.90 0.0M
2022-01-19 159.35 160.15 158.30 158.30 0.0M
2022-01-18 162.65 163.35 159.75 160.05 0.0M
2022-01-17 163.05 163.95 162.00 162.80 0.0M
2022-01-14 159.65 163.55 158.55 163.55 0.0M
2022-01-13 159.15 159.35 158.20 159.15 0.0M
2022-01-12 158.55 159.30 156.45 158.90 0.0M
2022-01-11 158.50 159.85 157.95 159.10 0.0M
2022-01-10 159.50 160.75 158.30 159.00 0.0M
2022-01-07 158.45 158.90 157.85 158.75 0.0M
2022-01-06 157.50 159.40 155.95 158.00 0.0M
2022-01-05 155.50 157.20 154.85 156.45 0.0M
2022-01-04 155.00 155.85 154.00 155.85 0.0M
2022-01-03 154.00 154.40 152.00 154.40 0.0M