因塞特医疗

INCY
🏛️ 德国 →
71.90
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 65.00 65.26 65.00 65.26 0.0M
2021-12-29 64.80 65.06 64.42 65.06 0.0M
2021-12-28 65.36 65.74 64.80 64.90 0.0M
2021-12-27 65.24 65.70 64.68 64.90 0.0M
2021-12-23 65.12 65.32 64.52 65.06 0.0M
2021-12-22 65.36 65.58 64.56 64.78 0.0M
2021-12-21 65.40 66.04 64.70 65.10 0.0M
2021-12-20 64.74 65.72 62.00 65.62 0.0M
2021-12-17 63.74 65.50 63.42 64.94 0.0M
2021-12-16 64.08 64.56 63.20 63.20 0.0M
2021-12-15 60.60 62.90 60.34 62.90 0.0M
2021-12-14 60.32 61.74 60.00 61.24 0.0M
2021-12-13 58.22 60.18 58.16 60.14 0.0M
2021-12-10 58.96 59.82 57.44 57.58 0.0M
2021-12-09 59.30 61.00 59.26 59.42 0.0M
2021-12-08 59.28 59.36 58.40 59.24 0.0M
2021-12-07 58.40 59.66 58.14 59.34 0.0M
2021-12-06 58.56 58.56 57.18 57.64 0.0M
2021-12-03 59.00 59.00 57.98 58.28 0.0M
2021-12-02 57.88 57.88 56.82 57.52 0.0M
2021-12-01 60.18 60.42 59.00 59.00 0.0M
2021-11-30 61.44 61.44 60.16 60.26 0.0M
2021-11-29 61.32 63.48 61.06 62.74 0.0M
2021-11-26 59.10 61.72 58.00 60.82 0.0M
2021-11-25 59.66 59.66 59.32 59.34 0.0M
2021-11-24 56.64 59.50 56.52 59.40 0.0M
2021-11-23 56.38 56.38 56.06 56.06 0.0M
2021-11-22 57.56 57.56 56.50 56.50 0.0M
2021-11-19 57.60 57.62 57.38 57.40 0.0M
2021-11-18 57.36 57.36 56.82 57.00 0.0M
2021-11-17 58.18 58.18 56.98 57.42 0.0M
2021-11-16 57.58 58.10 57.58 58.04 0.0M
2021-11-15 57.24 57.64 56.46 57.36 0.0M
2021-11-12 57.02 57.16 56.70 57.14 0.0M
2021-11-11 57.02 58.20 56.26 57.12 0.0M
2021-11-10 57.42 58.86 57.42 58.46 0.0M
2021-11-09 57.38 57.44 57.38 57.38 0.0M
2021-11-08 59.14 59.30 57.56 57.56 0.0M
2021-11-05 58.44 59.72 58.44 59.72 0.0M
2021-11-04 57.76 58.70 57.28 58.70 0.0M
2021-11-03 55.80 57.98 54.60 57.36 0.0M
2021-11-02 59.84 60.64 53.48 55.14 0.0M
2021-11-01 58.16 59.70 58.00 59.44 0.0M
2021-10-29 57.36 58.08 57.36 58.08 0.0M
2021-10-28 56.06 56.26 56.00 56.26 0.0M
2021-10-27 57.00 57.00 56.40 56.40 0.0M
2021-10-26 57.68 57.68 57.30 57.30 0.0M
2021-10-25 56.44 57.50 56.00 57.50 0.0M
2021-10-22 56.52 56.84 56.52 56.64 0.0M
2021-10-21 56.32 56.50 56.08 56.08 0.0M
2021-10-20 56.08 56.52 56.08 56.52 0.0M
2021-10-19 55.50 56.24 55.50 56.04 0.0M
2021-10-18 56.30 57.00 55.36 55.56 0.0M
2021-10-15 56.50 57.02 56.50 56.52 0.0M
2021-10-14 55.58 56.76 55.58 56.76 0.0M
2021-10-13 56.10 56.10 55.66 55.74 0.0M
2021-10-12 56.00 56.44 56.00 56.30 0.0M
2021-10-11 56.72 56.72 56.30 56.30 0.0M
2021-10-08 57.82 57.82 56.68 56.86 0.0M
2021-10-07 57.02 57.36 56.90 56.96 0.0M
2021-10-06 56.00 57.30 54.20 56.76 0.0M
2021-10-05 57.30 57.36 56.80 56.90 0.0M
2021-10-04 58.50 58.50 57.06 57.06 0.0M
2021-10-01 59.00 59.62 58.30 58.30 0.0M
2021-09-30 59.56 59.66 59.38 59.66 0.0M
2021-09-29 59.34 59.34 59.14 59.14 0.0M
2021-09-28 59.22 59.46 58.80 59.46 0.0M
2021-09-27 59.28 59.50 58.06 58.82 0.0M
2021-09-24 59.20 59.50 58.68 58.76 0.0M
2021-09-23 60.50 61.00 58.62 59.04 0.0M
2021-09-22 63.48 64.00 59.50 59.50 0.0M
2021-09-21 65.26 65.26 65.00 65.20 0.0M
2021-09-20 64.26 66.00 63.50 65.58 0.0M
2021-09-17 63.54 63.76 63.54 63.76 0.0M
2021-09-16 62.22 63.84 62.22 63.84 0.0M
2021-09-15 61.28 61.98 61.16 61.98 0.0M
2021-09-10 61.54 61.76 60.18 60.18 0.0M
2021-09-09 62.50 62.82 61.56 61.56 0.0M
2021-09-08 63.28 63.32 62.90 62.90 0.0M
2021-09-07 64.08 64.08 62.96 63.22 0.0M
2021-09-06 64.26 64.26 64.26 64.26 0.0M
2021-09-03 65.02 65.22 64.46 64.46 0.0M
2021-09-02 64.98 64.98 64.50 64.50 0.0M
2021-09-01 65.14 67.60 64.84 65.18 0.0M
2021-08-30 64.30 64.98 64.30 64.56 0.0M
2021-08-27 64.34 65.14 64.24 64.24 0.0M
2021-08-26 64.36 64.36 63.94 64.28 0.0M
2021-08-25 64.40 64.40 64.00 64.40 0.0M
2021-08-23 64.14 64.30 63.88 64.30 0.0M
2021-08-20 63.74 65.08 63.74 64.76 0.0M
2021-08-19 63.36 64.18 63.16 64.10 0.0M
2021-08-18 64.60 64.60 63.90 64.42 0.0M
2021-08-17 62.68 64.44 62.68 64.44 0.0M
2021-08-16 62.28 62.72 62.00 62.72 0.0M
2021-08-13 62.10 62.50 62.10 62.16 0.0M
2021-08-12 62.20 62.28 61.56 62.28 0.0M
2021-08-11 62.78 63.20 61.88 61.88 0.0M
2021-08-10 64.26 64.36 62.44 62.80 0.0M
2021-08-09 64.92 65.00 64.22 64.22 0.0M
2021-08-06 65.62 65.62 65.62 65.62 0.0M
2021-08-05 65.34 65.34 64.50 65.24 0.0M
2021-08-04 65.60 65.86 65.60 65.76 0.0M
2021-08-03 66.50 66.50 64.92 64.92 0.0M
2021-08-02 66.00 66.00 65.26 65.72 0.0M
2021-07-30 64.92 65.40 64.92 65.30 0.0M
2021-07-29 65.84 65.84 65.18 65.18 0.0M
2021-07-28 64.74 65.38 64.74 65.28 0.0M
2021-07-27 65.28 65.42 65.00 65.00 0.0M
2021-07-26 66.00 66.50 65.74 66.02 0.0M
2021-07-23 67.00 67.16 67.00 67.16 0.0M
2021-07-22 67.08 67.16 66.28 66.28 0.0M
2021-07-21 67.54 67.54 67.22 67.22 0.0M
2021-07-20 66.04 67.06 66.04 67.06 0.0M
2021-07-19 66.00 67.22 65.50 66.14 0.0M
2021-07-16 67.90 67.90 66.02 66.68 0.0M
2021-07-15 67.48 72.78 67.08 67.50 0.0M
2021-07-14 68.30 68.36 67.44 67.44 0.0M
2021-07-13 68.38 68.56 68.38 68.48 0.0M
2021-07-12 68.98 69.04 68.98 69.04 0.0M
2021-07-09 69.02 69.18 67.92 67.92 0.0M
2021-07-08 69.16 69.16 68.54 68.58 0.0M
2021-07-07 70.52 70.64 69.64 69.64 0.0M
2021-07-06 70.32 70.32 70.28 70.28 0.0M
2021-07-05 70.70 70.70 70.30 70.30 0.0M
2021-07-02 71.20 71.20 70.00 70.00 0.0M
2021-07-01 71.28 71.34 70.34 70.38 0.0M
2021-06-30 71.00 71.00 71.00 71.00 0.0M
2021-06-29 71.72 72.16 71.56 71.56 0.0M
2021-06-28 73.08 73.58 71.78 71.78 0.0M
2021-06-25 72.14 72.70 71.90 71.90 0.0M
2021-06-24 71.74 72.28 71.74 72.22 0.0M
2021-06-23 70.90 71.30 70.90 71.30 0.0M
2021-06-22 71.32 72.14 70.60 70.94 0.0M
2021-06-21 70.12 71.30 70.12 71.30 0.0M
2021-06-18 70.16 70.24 70.02 70.02 0.0M
2021-06-17 69.22 69.94 69.10 69.82 0.0M
2021-06-16 68.14 69.22 68.10 69.22 0.0M
2021-06-15 68.24 68.24 68.04 68.04 0.0M
2021-06-14 68.36 68.36 67.50 67.50 0.0M
2021-06-11 71.86 72.00 67.48 67.92 0.0M
2021-06-10 70.88 72.10 70.88 72.10 0.0M
2021-06-09 69.68 69.90 69.48 69.68 0.0M
2021-06-08 69.98 69.98 68.50 69.24 0.0M
2021-06-07 68.66 70.20 68.50 70.20 0.0M
2021-06-04 68.34 68.34 68.12 68.12 0.0M
2021-06-01 68.80 69.70 68.70 68.70 0.0M
2021-05-31 68.88 68.88 68.88 68.88 0.0M
2021-05-28 68.10 68.34 68.10 68.18 0.0M
2021-05-27 67.92 68.26 67.42 67.42 0.0M
2021-05-26 67.88 67.88 67.88 67.88 0.0M
2021-05-25 67.96 67.96 67.62 67.62 0.0M
2021-05-24 68.28 68.28 68.28 68.28 0.0M
2021-05-21 68.48 68.84 67.96 68.02 0.0M
2021-05-20 66.90 68.96 66.50 68.96 0.0M
2021-05-19 66.58 66.60 66.00 66.60 0.0M
2021-05-18 67.50 67.50 67.00 67.10 0.0M
2021-05-17 68.00 68.06 67.56 67.56 0.0M
2021-05-14 68.50 68.52 68.46 68.46 0.0M
2021-05-13 67.78 68.02 67.78 68.02 0.0M
2021-05-11 66.60 66.60 65.36 65.36 0.0M
2021-05-10 68.26 68.50 68.02 68.48 0.0M
2021-05-07 68.30 68.76 67.92 68.76 0.0M
2021-05-06 67.70 68.50 67.30 67.70 0.0M
2021-05-05 67.88 68.68 67.52 68.68 0.0M
2021-05-04 71.20 71.20 67.50 67.50 0.0M
2021-05-03 71.02 71.20 70.30 70.56 0.0M
2021-04-30 69.88 70.92 69.82 70.92 0.0M
2021-04-29 70.16 70.22 69.54 70.00 0.0M
2021-04-28 69.98 70.22 69.98 70.22 0.0M
2021-04-27 70.94 70.94 69.76 70.26 0.0M
2021-04-26 70.74 71.20 70.50 71.06 0.0M
2021-04-23 69.48 70.20 69.48 70.20 0.0M
2021-04-22 70.44 70.52 69.60 69.62 0.0M
2021-04-21 70.50 70.52 69.90 69.90 0.0M
2021-04-20 68.68 70.04 68.68 69.86 0.0M
2021-04-19 68.66 69.36 68.50 69.36 0.0M
2021-04-16 69.40 69.48 68.24 68.80 0.0M
2021-04-15 68.88 69.78 68.88 69.60 0.0M
2021-04-14 67.44 69.04 67.28 69.04 0.0M
2021-04-13 67.04 67.50 67.04 67.50 0.0M
2021-04-12 66.94 66.96 66.00 66.00 0.0M
2021-04-09 68.02 68.20 67.22 67.32 0.0M
2021-04-08 68.44 68.64 67.38 67.38 0.0M
2021-04-07 69.92 69.92 68.26 68.26 0.0M
2021-04-06 71.20 71.60 70.22 70.44 0.0M
2021-04-01 69.32 70.10 69.30 70.06 0.0M
2021-03-31 68.47 69.82 68.20 69.82 0.0M
2021-03-30 68.83 69.26 67.74 68.15 0.0M
2021-03-29 69.00 69.54 68.63 69.54 0.0M
2021-03-26 68.36 68.36 68.35 68.35 0.0M
2021-03-25 66.59 67.47 66.00 67.47 0.0M
2021-03-24 67.63 67.80 65.99 66.56 0.0M
2021-03-23 67.98 68.73 67.72 67.72 0.0M
2021-03-22 66.42 68.60 66.42 68.60 0.0M
2021-03-19 65.33 67.90 65.33 66.88 0.0M
2021-03-18 66.95 67.57 64.65 64.65 0.0M
2021-03-17 67.49 67.49 65.81 67.15 0.0M
2021-03-16 67.46 67.84 66.80 67.10 0.0M
2021-03-15 66.56 66.92 66.31 66.91 0.0M
2021-03-12 66.51 66.65 64.95 65.70 0.0M
2021-03-11 66.05 67.00 65.93 67.00 0.0M
2021-03-10 66.46 66.95 65.68 65.93 0.0M
2021-03-09 65.78 67.91 65.78 66.80 0.0M
2021-03-08 67.77 68.17 66.70 66.70 0.0M
2021-03-05 64.42 67.33 64.42 67.24 0.0M
2021-03-04 63.43 65.48 62.93 64.34 0.0M
2021-03-03 65.27 65.70 62.77 63.55 0.0M
2021-03-02 66.22 66.22 65.52 65.63 0.0M
2021-03-01 65.48 66.35 65.00 66.26 0.0M
2021-02-26 64.93 65.52 64.43 65.46 0.0M
2021-02-25 66.47 66.47 64.21 64.31 0.0M
2021-02-24 65.90 68.09 65.90 66.50 0.0M
2021-02-23 66.06 66.06 63.20 65.31 0.0M
2021-02-22 67.00 67.00 65.21 66.05 0.0M
2021-02-19 67.21 67.50 66.90 66.95 0.0M
2021-02-18 69.15 69.29 66.93 67.60 0.0M
2021-02-17 68.12 69.25 66.95 68.43 0.0M
2021-02-16 69.64 70.25 68.07 68.07 0.0M
2021-02-15 69.17 69.95 69.17 69.95 0.0M
2021-02-12 70.15 70.15 68.72 68.72 0.0M
2021-02-11 70.44 70.84 69.78 70.81 0.0M
2021-02-10 74.06 74.06 69.42 70.80 0.0M
2021-02-09 77.33 78.00 73.75 73.75 0.0M
2021-02-08 74.97 77.61 74.97 77.61 0.0M
2021-02-05 76.33 76.33 75.13 75.42 0.0M
2021-02-04 75.70 76.70 75.70 76.70 0.0M
2021-02-03 76.55 76.79 75.86 76.35 0.0M
2021-02-02 76.25 78.25 76.19 78.25 0.0M
2021-02-01 74.70 75.41 74.70 75.15 0.0M
2021-01-29 75.68 75.83 73.31 73.92 0.0M
2021-01-28 76.75 78.01 74.50 75.59 0.0M
2021-01-27 81.73 82.24 76.47 76.47 0.0M
2021-01-26 83.00 83.75 80.95 81.48 0.0M
2021-01-25 80.99 83.67 80.47 82.93 0.0M
2021-01-22 78.29 80.99 77.04 80.99 0.0M
2021-01-21 79.01 79.73 76.37 77.87 0.0M
2021-01-20 77.19 79.88 77.19 78.94 0.0M
2021-01-19 75.39 77.32 74.26 77.32 0.0M
2021-01-18 74.53 75.12 74.48 74.48 0.0M
2021-01-15 76.04 76.04 74.40 74.57 0.0M
2021-01-14 76.63 76.63 75.91 75.99 0.0M
2021-01-13 77.50 77.98 76.45 76.45 0.0M
2021-01-12 77.40 78.10 76.76 77.49 0.0M
2021-01-11 76.77 77.00 76.00 76.42 0.0M
2021-01-08 73.83 76.67 73.45 75.89 0.0M
2021-01-07 69.02 72.78 68.49 72.78 0.0M
2021-01-06 69.63 70.20 68.02 69.10 0.0M
2021-01-05 70.64 72.49 68.75 69.20 0.0M
2021-01-04 71.50 73.00 68.12 70.45 0.0M