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
2023-12-29 56.74 56.94 56.50 56.50 0.0M
2023-12-28 56.28 56.78 56.20 56.74 0.0M
2023-12-27 56.80 56.80 55.98 56.12 0.0M
2023-12-22 56.06 57.36 55.78 57.36 0.0M
2023-12-21 55.56 56.10 55.56 56.10 0.0M
2023-12-20 56.38 56.50 56.38 56.40 0.0M
2023-12-19 55.30 55.84 54.52 55.84 0.0M
2023-12-18 57.44 57.90 56.14 56.42 0.0M
2023-12-15 58.56 58.58 56.68 56.78 0.0M
2023-12-14 59.24 59.24 57.92 57.96 0.0M
2023-12-13 57.30 60.00 57.30 59.16 0.0M
2023-12-12 52.74 57.70 52.74 57.62 0.0M
2023-12-11 50.90 52.68 50.72 52.68 0.0M
2023-12-08 51.04 51.04 50.90 50.90 0.0M
2023-12-07 51.48 51.48 51.48 51.48 0.0M
2023-12-06 50.70 50.80 50.32 50.32 0.0M
2023-12-05 50.50 51.28 50.50 51.28 0.0M
2023-12-04 49.49 51.50 49.49 51.08 0.0M
2023-12-01 49.75 50.10 49.34 49.34 0.0M
2023-11-30 49.65 49.65 49.65 49.65 0.0M
2023-11-28 47.94 47.94 47.67 47.67 0.0M
2023-11-27 48.81 48.81 48.50 48.50 0.0M
2023-11-24 48.88 48.89 48.88 48.89 0.0M
2023-11-23 49.01 49.18 48.92 48.92 0.0M
2023-11-22 48.76 48.89 48.76 48.89 0.0M
2023-11-21 49.71 49.71 48.45 49.04 0.0M
2023-11-20 49.79 50.28 49.53 50.28 0.0M
2023-11-17 49.80 49.94 49.44 49.44 0.0M
2023-11-16 50.58 50.68 49.56 49.56 0.0M
2023-11-15 50.44 50.44 50.16 50.38 0.0M
2023-11-14 49.61 49.61 49.40 49.60 0.0M
2023-11-13 49.73 49.81 49.68 49.81 0.0M
2023-11-10 49.01 49.01 48.35 48.35 0.0M
2023-11-09 50.38 50.38 49.18 49.18 0.0M
2023-11-08 51.20 51.20 51.20 51.20 0.0M
2023-11-07 51.04 51.10 50.78 50.78 0.0M
2023-11-06 50.72 50.72 50.72 50.72 0.0M
2023-11-03 50.14 50.78 50.14 50.78 0.0M
2023-11-02 51.26 51.52 51.16 51.52 0.0M
2023-11-01 51.10 51.10 51.10 51.10 0.0M
2023-10-31 49.08 51.06 48.88 51.06 0.0M
2023-10-30 49.84 50.08 48.56 48.95 0.0M
2023-10-27 51.28 51.28 49.52 49.52 0.0M
2023-10-26 51.12 51.12 51.12 51.12 0.0M
2023-10-25 52.20 52.20 51.20 51.20 0.0M
2023-10-24 51.84 51.84 51.74 51.74 0.0M
2023-10-23 51.60 51.86 51.60 51.86 0.0M
2023-10-20 52.40 52.56 51.94 52.50 0.0M
2023-10-19 53.62 53.70 52.72 52.72 0.0M
2023-10-18 53.92 53.92 53.92 53.92 0.0M
2023-10-16 54.50 55.18 54.50 54.78 0.0M
2023-10-12 53.58 53.96 53.58 53.78 0.0M
2023-10-11 54.16 54.16 54.16 54.16 0.0M
2023-10-10 53.38 53.38 53.38 53.38 0.0M
2023-10-09 54.02 54.24 52.90 53.52 0.0M
2023-10-06 55.62 55.62 55.62 55.62 0.0M
2023-10-05 55.10 55.36 55.10 55.36 0.0M
2023-10-04 55.02 55.02 55.02 55.02 0.0M
2023-10-02 55.02 55.02 54.12 54.26 0.0M
2023-09-28 56.24 56.24 56.24 56.24 0.0M
2023-09-27 56.16 56.16 56.16 56.16 0.0M
2023-09-25 54.92 54.92 54.92 54.92 0.0M
2023-09-22 54.86 54.86 54.46 54.46 0.0M
2023-09-21 56.52 56.52 55.56 55.56 0.0M
2023-09-19 55.86 56.26 55.86 56.16 0.0M
2023-09-18 58.36 58.36 55.00 55.80 0.0M
2023-09-15 59.80 59.90 58.90 58.90 0.0M
2023-09-13 59.60 60.10 59.60 60.10 0.0M
2023-09-12 59.90 59.90 59.90 59.90 0.0M
2023-09-11 59.62 59.62 59.62 59.62 0.0M
2023-09-08 59.16 59.16 59.16 59.16 0.0M
2023-09-07 58.98 59.22 58.98 59.22 0.0M
2023-09-06 58.78 59.04 58.78 59.04 0.0M
2023-09-04 60.02 60.06 59.94 60.06 0.0M
2023-09-01 59.72 60.20 59.58 60.20 0.0M
2023-08-30 59.32 59.76 59.32 59.76 0.0M
2023-08-29 59.84 59.84 59.84 59.84 0.0M
2023-08-28 59.80 59.80 59.72 59.72 0.0M
2023-08-25 59.34 59.34 59.34 59.34 0.0M
2023-08-24 59.40 59.54 59.40 59.54 0.0M
2023-08-23 59.28 59.48 59.28 59.48 0.0M
2023-08-22 59.48 60.10 59.48 60.10 0.0M
2023-08-16 59.78 60.02 59.78 60.02 0.0M
2023-08-15 59.66 60.06 59.44 60.06 0.0M
2023-08-14 60.44 61.00 60.22 60.22 0.0M
2023-08-11 60.00 60.00 60.00 60.00 0.0M
2023-08-10 59.74 59.74 59.26 59.26 0.0M
2023-08-09 59.42 59.84 59.42 59.84 0.0M
2023-08-08 59.00 59.62 58.96 58.96 0.0M
2023-08-07 58.22 59.20 58.22 59.00 0.0M
2023-08-04 59.32 59.52 58.28 58.28 0.0M
2023-08-03 60.16 60.16 59.48 59.52 0.0M
2023-08-02 57.66 60.10 57.66 60.10 0.0M
2023-08-01 58.12 58.12 57.54 57.86 0.0M
2023-07-31 57.12 57.84 57.12 57.80 0.0M
2023-07-28 57.52 57.52 57.52 57.52 0.0M
2023-07-27 56.40 57.12 56.40 57.12 0.0M
2023-07-26 57.66 57.66 56.56 56.56 0.0M
2023-07-25 57.40 58.22 57.40 58.22 0.0M
2023-07-24 57.86 58.14 57.50 57.56 0.0M
2023-07-21 56.70 57.64 56.68 57.64 0.0M
2023-07-20 55.94 57.18 55.94 57.18 0.0M
2023-07-19 55.14 55.36 55.14 55.36 0.0M
2023-07-18 54.20 54.20 54.20 54.20 0.0M
2023-07-17 55.00 55.00 54.48 54.48 0.0M
2023-07-14 54.94 55.06 54.22 55.06 0.0M
2023-07-13 56.22 56.22 55.34 55.34 0.0M
2023-07-12 57.28 57.28 57.00 57.00 0.0M
2023-07-11 56.36 56.84 56.36 56.84 0.0M
2023-07-10 56.62 56.62 56.62 56.62 0.0M
2023-07-07 57.80 57.80 56.50 56.50 0.0M
2023-07-06 57.58 57.78 57.58 57.78 0.0M
2023-07-03 57.30 57.30 56.88 56.88 0.0M
2023-06-30 57.16 57.16 57.16 57.16 0.0M
2023-06-28 56.10 56.14 55.74 55.98 0.0M
2023-06-27 56.88 56.92 56.00 56.28 0.0M
2023-06-26 56.30 56.30 56.30 56.30 0.0M
2023-06-23 57.10 57.74 57.10 57.74 0.0M
2023-06-22 56.02 56.60 56.02 56.60 0.0M
2023-06-19 57.96 57.96 57.96 57.96 0.0M
2023-06-16 57.02 58.50 57.02 57.86 0.0M
2023-06-15 56.88 57.10 56.80 57.10 0.0M
2023-06-14 56.50 56.50 56.50 56.50 0.0M
2023-06-13 57.70 57.70 57.70 57.70 0.0M
2023-06-12 56.80 56.90 56.80 56.90 0.0M
2023-06-09 56.88 57.12 56.72 56.72 0.0M
2023-06-08 57.16 57.16 56.60 56.86 0.0M
2023-06-07 57.86 57.86 57.00 57.32 0.0M
2023-06-06 58.48 58.56 57.72 57.72 0.0M
2023-06-05 58.74 63.00 58.38 58.40 0.0M
2023-06-02 57.52 58.32 57.20 58.20 0.0M
2023-06-01 57.06 57.74 57.00 57.54 0.0M
2023-05-31 57.94 58.12 57.94 58.12 0.0M
2023-05-30 58.16 58.16 57.34 57.42 0.0M
2023-05-29 58.70 58.70 58.70 58.70 0.0M
2023-05-26 58.48 58.48 58.34 58.34 0.0M
2023-05-25 59.94 59.94 58.76 58.76 0.0M
2023-05-22 58.88 58.88 58.88 58.88 0.0M
2023-05-19 59.10 59.10 59.02 59.02 0.0M
2023-05-18 59.48 59.56 59.20 59.20 0.0M
2023-05-17 59.00 59.00 59.00 59.00 0.0M
2023-05-15 59.94 60.52 59.94 60.52 0.0M
2023-05-12 59.00 59.28 59.00 59.28 0.0M
2023-05-11 58.44 58.52 58.44 58.52 0.0M
2023-05-10 58.56 58.56 58.22 58.22 0.0M
2023-05-09 59.40 59.40 59.40 59.40 0.0M
2023-05-08 60.54 60.54 60.22 60.22 0.0M
2023-05-05 59.70 60.32 59.70 60.32 0.0M
2023-05-04 61.78 61.78 60.00 60.00 0.0M
2023-05-03 62.50 62.50 62.50 62.50 0.0M
2023-05-02 68.66 68.66 63.06 63.70 0.0M
2023-04-28 67.18 67.40 67.18 67.40 0.0M
2023-04-27 66.58 66.58 66.58 66.58 0.0M
2023-04-26 66.52 66.52 65.50 65.50 0.0M
2023-04-24 67.86 68.28 67.70 68.28 0.0M
2023-04-21 67.06 68.28 67.06 68.28 0.0M
2023-04-20 66.96 66.96 66.96 66.96 0.0M
2023-04-19 66.90 66.90 66.88 66.88 0.0M
2023-04-18 68.92 68.92 66.46 66.46 0.0M
2023-04-17 68.04 68.52 67.92 68.52 0.0M
2023-04-14 68.04 68.04 67.56 67.56 0.0M
2023-04-13 67.16 67.50 67.00 67.50 0.0M
2023-04-12 67.82 67.82 67.82 67.82 0.0M
2023-04-11 67.92 67.96 67.70 67.96 0.0M
2023-04-06 67.52 68.72 67.52 68.72 0.0M
2023-04-05 66.14 67.90 66.14 67.90 0.0M
2023-04-04 66.40 66.40 66.40 66.40 0.0M
2023-04-03 67.02 67.06 66.48 66.50 0.0M
2023-03-31 65.64 66.49 65.64 66.49 0.0M
2023-03-29 65.55 65.55 65.55 65.55 0.0M
2023-03-27 65.69 65.69 65.69 65.69 0.0M
2023-03-24 65.60 65.84 63.46 65.84 0.0M
2023-03-23 66.63 67.31 66.17 66.17 0.0M
2023-03-22 67.00 67.00 66.99 66.99 0.0M
2023-03-20 69.22 69.22 69.22 69.22 0.0M
2023-03-17 69.66 69.66 69.66 69.66 0.0M
2023-03-16 68.00 68.32 68.00 68.32 0.0M
2023-03-15 68.98 69.21 65.00 68.57 0.0M
2023-03-14 68.45 68.72 68.28 68.72 0.0M
2023-03-13 67.70 67.70 66.59 66.59 0.0M
2023-03-10 68.08 68.57 67.20 67.29 0.0M
2023-03-09 69.72 69.72 69.00 69.00 0.0M
2023-03-08 70.40 70.40 69.87 69.87 0.0M
2023-03-07 71.30 71.30 70.22 70.22 0.0M
2023-03-06 70.75 72.50 70.75 70.88 0.0M
2023-03-03 72.66 72.89 72.66 72.89 0.0M
2023-03-02 72.94 73.38 72.94 72.94 0.0M
2023-03-01 72.65 72.65 72.26 72.26 0.0M
2023-02-28 72.03 72.65 71.83 72.65 0.0M
2023-02-27 72.53 72.53 72.08 72.08 0.0M
2023-02-24 73.06 73.06 73.06 73.06 0.0M
2023-02-23 74.38 74.38 73.47 73.47 0.0M
2023-02-22 73.74 73.74 73.72 73.72 0.0M
2023-02-21 73.41 73.83 73.41 73.83 0.0M
2023-02-20 73.55 73.55 73.55 73.55 0.0M
2023-02-17 73.45 73.64 73.45 73.64 0.0M
2023-02-15 73.96 73.96 73.96 73.96 0.0M
2023-02-14 74.35 74.35 73.88 73.88 0.0M
2023-02-13 74.14 74.14 74.14 74.14 0.0M
2023-02-09 75.10 75.41 74.95 75.41 0.0M
2023-02-08 75.38 75.38 75.13 75.13 0.0M
2023-02-07 78.79 78.89 74.80 74.90 0.0M
2023-02-06 76.97 79.00 76.97 79.00 0.0M
2023-02-03 78.06 78.06 77.70 77.70 0.0M
2023-02-02 77.57 77.98 77.00 77.00 0.0M
2023-02-01 78.26 78.27 77.57 77.57 0.0M
2023-01-31 77.11 78.36 77.11 78.36 0.0M
2023-01-30 78.87 78.87 77.08 77.08 0.0M
2023-01-27 78.85 79.55 78.85 78.87 0.0M
2023-01-26 77.69 77.71 77.69 77.71 0.0M
2023-01-25 76.08 77.75 76.08 77.75 0.0M
2023-01-23 76.51 76.96 76.51 76.96 0.0M
2023-01-19 75.66 77.00 75.33 77.00 0.0M
2023-01-18 74.91 76.30 74.91 76.30 0.0M
2023-01-16 74.76 74.76 74.76 74.76 0.0M
2023-01-13 74.08 75.31 74.01 75.05 0.0M
2023-01-12 73.71 73.88 73.67 73.67 0.0M
2023-01-11 74.32 74.32 74.32 74.32 0.0M
2023-01-10 73.09 73.09 73.09 73.09 0.0M
2023-01-09 76.25 76.25 73.62 73.62 0.0M
2023-01-06 76.05 76.05 76.05 76.05 0.0M
2023-01-05 74.10 74.10 74.10 74.10 0.0M
2023-01-04 75.06 75.06 74.60 74.60 0.0M
2023-01-03 76.42 76.42 75.99 75.99 0.0M
2023-01-02 75.59 75.78 75.58 75.78 0.0M