科帕特

CPRT
🏛️ 德国 →
38.23
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
2025-09-30 37.76 38.24 37.67 38.23 0.0M
2025-09-29 38.20 38.73 37.96 38.13 0.0M
2025-09-26 38.34 38.70 38.30 38.30 0.0M
2025-09-25 38.49 38.85 38.42 38.63 0.0M
2025-09-24 38.71 38.91 38.22 38.50 0.0M
2025-09-23 38.74 38.74 38.07 38.17 0.0M
2025-09-22 39.01 39.30 38.38 38.51 0.0M
2025-09-19 38.93 39.40 38.51 39.03 0.0M
2025-09-18 39.78 40.29 38.52 38.64 0.0M
2025-09-17 39.52 40.21 39.48 39.50 0.0M
2025-09-16 40.24 40.65 39.21 39.34 0.0M
2025-09-15 41.08 41.69 40.32 40.41 0.0M
2025-09-12 41.81 41.82 41.38 41.47 0.0M
2025-09-11 41.71 41.71 41.16 41.63 0.0M
2025-09-10 41.36 41.36 40.81 41.17 0.0M
2025-09-09 41.20 41.87 40.87 40.88 0.0M
2025-09-08 41.61 41.61 40.61 41.40 0.0M
2025-09-05 42.15 42.16 39.44 41.44 0.0M
2025-09-04 41.46 42.99 41.46 42.99 0.0M
2025-09-03 41.77 41.81 41.33 41.33 0.0M
2025-09-02 41.56 42.05 41.30 41.72 0.0M
2025-09-01 41.74 41.88 41.10 41.58 0.0M
2025-08-29 41.92 41.96 41.41 41.73 0.0M
2025-08-28 42.01 42.08 41.59 41.63 0.0M
2025-08-27 42.10 42.35 41.86 41.89 0.0M
2025-08-26 41.26 41.78 41.26 41.71 0.0M
2025-08-25 41.93 42.07 41.62 41.73 0.0M
2025-08-22 41.30 41.96 41.04 41.84 0.0M
2025-08-21 40.90 41.70 40.75 41.02 0.0M
2025-08-20 41.20 41.58 40.95 41.08 0.0M
2025-08-19 40.70 41.09 40.31 41.02 0.0M
2025-08-18 39.93 40.71 39.93 40.71 0.0M
2025-08-15 40.63 41.04 40.13 40.13 0.0M
2025-08-14 40.61 40.61 40.32 40.40 0.0M
2025-08-13 40.19 40.77 40.19 40.77 0.0M
2025-08-12 40.01 40.57 39.85 40.29 0.0M
2025-08-11 39.75 40.41 39.51 40.27 0.0M
2025-08-08 39.44 39.74 39.01 39.57 0.0M
2025-08-07 40.57 41.06 39.69 39.70 0.0M
2025-08-06 40.48 40.75 40.01 40.45 0.0M
2025-08-05 39.84 40.41 39.44 40.24 0.0M
2025-08-04 39.35 39.78 39.34 39.60 0.0M
2025-08-01 39.75 39.88 38.93 39.52 0.0M
2025-07-31 40.48 40.49 39.77 39.77 0.0M
2025-07-30 40.48 40.72 40.06 40.49 0.0M
2025-07-29 39.79 40.40 39.74 40.17 0.0M
2025-07-28 39.74 40.34 39.74 39.88 0.0M
2025-07-25 39.20 39.84 39.20 39.77 0.0M
2025-07-24 39.83 40.06 39.18 39.31 0.0M
2025-07-23 39.85 40.22 39.40 39.71 0.0M
2025-07-22 39.19 39.57 39.19 39.49 0.0M
2025-07-21 39.41 39.76 39.38 39.53 0.0M
2025-07-18 39.50 39.97 39.16 39.48 0.0M
2025-07-17 39.86 40.14 39.50 39.77 0.0M
2025-07-16 39.51 39.95 39.20 39.57 0.0M
2025-07-15 40.70 40.70 39.01 39.67 0.0M
2025-07-14 40.70 40.70 40.31 40.39 0.0M
2025-07-11 40.81 41.05 40.54 40.78 0.0M
2025-07-10 40.69 41.39 40.62 41.21 0.0M
2025-07-09 41.60 41.79 40.54 40.72 0.0M
2025-07-08 41.80 41.80 41.19 41.19 0.0M
2025-07-07 41.93 42.07 41.64 41.64 0.0M
2025-07-04 41.81 41.81 41.48 41.48 0.0M
2025-07-03 41.46 42.12 41.25 42.09 0.0M
2025-07-02 42.42 42.43 41.50 41.67 0.0M
2025-07-01 41.81 42.38 41.51 42.18 0.0M
2025-06-30 41.49 41.56 40.92 41.50 0.0M
2025-06-27 41.49 41.73 41.02 41.42 0.0M
2025-06-26 41.50 41.50 40.61 41.08 0.0M
2025-06-25 42.20 42.50 41.50 41.50 0.0M
2025-06-24 41.60 41.86 41.15 41.84 0.0M
2025-06-23 41.94 41.94 40.99 41.01 0.0M
2025-06-20 42.13 42.47 41.58 41.58 0.0M
2025-06-19 41.70 41.70 41.05 41.05 0.0M
2025-06-18 41.99 42.03 41.78 41.82 0.0M
2025-06-17 41.80 41.93 41.57 41.71 0.0M
2025-06-16 42.36 42.53 41.91 41.91 0.0M
2025-06-13 43.12 43.44 41.86 41.98 0.0M
2025-06-12 44.03 44.39 43.01 43.13 0.0M
2025-06-11 44.21 44.48 43.88 44.11 0.0M
2025-06-10 44.03 44.03 43.40 43.72 0.0M
2025-06-09 44.10 44.43 43.95 44.14 0.0M
2025-06-06 43.76 44.39 43.76 44.16 0.0M
2025-06-05 44.01 44.43 43.54 43.75 0.0M
2025-06-04 45.06 45.23 44.14 44.27 0.0M
2025-06-03 44.34 44.98 44.02 44.98 0.0M
2025-06-02 45.57 45.57 43.92 44.34 0.0M
2025-05-30 45.72 45.79 44.79 45.40 0.0M
2025-05-29 46.80 47.18 45.10 45.28 0.0M
2025-05-28 46.96 47.03 46.08 46.36 0.0M
2025-05-27 48.12 48.59 46.34 46.58 0.0M
2025-05-26 48.23 49.18 47.72 48.49 0.0M
2025-05-23 52.00 52.00 47.07 47.17 0.0M
2025-05-22 54.20 54.91 53.60 53.80 0.0M
2025-05-21 54.46 54.46 54.09 54.09 0.0M
2025-05-20 56.55 56.55 54.71 54.71 0.0M
2025-05-19 56.92 56.92 55.98 56.54 0.0M
2025-05-16 56.64 57.13 56.64 57.13 0.0M
2025-05-15 55.65 56.21 55.60 56.21 0.0M
2025-05-14 55.22 55.93 55.08 55.93 0.0M
2025-05-13 55.99 56.31 55.80 55.88 0.0M
2025-05-12 57.36 57.36 55.14 55.14 0.0M
2025-05-09 54.69 54.72 54.45 54.72 0.0M
2025-05-08 54.85 55.38 54.84 55.26 0.0M
2025-05-07 54.05 54.05 53.65 54.04 0.0M
2025-05-06 54.09 54.09 53.25 53.51 0.0M
2025-05-05 53.99 54.28 53.70 54.26 0.0M
2025-05-02 53.62 54.41 52.72 54.25 0.0M
2025-04-30 53.51 53.55 52.47 53.36 0.0M
2025-04-29 52.33 53.17 52.30 53.17 0.0M
2025-04-28 53.55 53.79 53.00 53.00 0.0M
2025-04-25 54.03 54.03 53.68 53.68 0.0M
2025-04-24 53.14 54.28 52.98 54.28 0.0M
2025-04-23 53.91 54.58 53.55 53.89 0.0M
2025-04-22 52.00 52.89 51.10 52.69 0.0M
2025-04-17 52.62 53.20 51.83 52.72 0.0M
2025-04-16 52.49 53.37 52.30 52.30 0.0M
2025-04-15 53.14 53.79 53.07 53.67 0.0M
2025-04-14 53.00 53.42 52.20 52.63 0.0M
2025-04-11 52.82 53.00 52.16 53.00 0.0M
2025-04-10 53.06 53.06 50.77 52.41 0.0M
2025-04-09 49.00 52.83 47.50 52.78 0.0M
2025-04-08 50.71 50.98 49.71 49.71 0.0M
2025-04-07 48.00 50.43 47.06 49.23 0.0M
2025-04-04 50.65 52.40 49.58 50.78 0.0M
2025-04-03 50.80 51.78 50.00 51.72 0.0M
2025-04-02 52.72 53.24 52.45 53.24 0.0M
2025-04-01 52.55 52.94 51.98 52.49 0.0M
2025-03-31 50.60 52.40 50.49 52.40 0.0M
2025-03-28 51.32 51.32 50.82 50.92 0.0M
2025-03-27 50.97 51.64 50.85 51.64 0.0M
2025-03-26 51.40 51.68 51.40 51.68 0.0M
2025-03-25 50.84 51.47 50.84 51.40 0.0M
2025-03-24 50.00 50.90 49.40 50.90 0.0M
2025-03-21 49.60 49.60 49.00 49.50 0.0M
2025-03-20 49.82 49.82 49.53 49.53 0.0M
2025-03-19 48.83 49.48 48.83 49.36 0.0M
2025-03-18 49.06 49.06 47.93 48.17 0.0M
2025-03-17 48.68 48.95 48.42 48.74 0.0M
2025-03-14 48.49 48.61 47.35 48.47 0.0M
2025-03-13 48.75 48.75 48.20 48.35 0.0M
2025-03-12 49.03 49.25 48.67 48.67 0.0M
2025-03-11 48.21 48.46 47.96 48.46 0.0M
2025-03-10 49.53 49.53 48.77 48.86 0.0M
2025-03-07 49.90 49.90 48.41 49.50 0.0M
2025-03-06 49.91 50.33 49.40 49.69 0.0M
2025-03-05 50.84 51.24 49.89 50.54 0.0M
2025-03-04 51.81 51.81 51.21 51.59 0.0M
2025-03-03 52.90 53.20 51.89 51.89 0.0M
2025-02-28 53.41 53.41 52.54 52.76 0.0M
2025-02-27 53.50 53.50 53.03 53.03 0.0M
2025-02-26 53.95 54.18 53.87 54.18 0.0M
2025-02-25 54.49 54.49 53.91 53.91 0.0M
2025-02-24 53.91 55.30 53.79 54.40 0.0M
2025-02-21 55.85 56.07 53.53 53.53 0.0M
2025-02-20 57.69 57.69 55.21 55.21 0.0M
2025-02-19 57.35 57.37 56.78 57.37 0.0M
2025-02-18 56.94 57.14 56.94 57.14 0.0M
2025-02-17 56.98 57.09 56.35 56.35 0.0M
2025-02-14 57.50 57.75 56.73 56.73 0.0M
2025-02-13 57.21 57.21 57.11 57.11 0.0M
2025-02-12 56.50 56.87 56.50 56.87 0.0M
2025-02-11 57.01 57.01 56.70 56.78 0.0M
2025-02-10 56.26 56.94 56.26 56.87 0.0M
2025-02-07 57.21 57.70 57.21 57.24 0.0M
2025-02-06 56.45 57.40 56.45 57.40 0.0M
2025-02-05 55.12 55.80 55.12 55.80 0.0M
2025-02-04 55.94 55.94 55.67 55.67 0.0M
2025-02-03 56.24 56.40 55.39 56.40 0.0M
2025-01-31 56.14 56.88 56.10 56.10 0.0M
2025-01-30 55.70 56.10 55.40 56.10 0.0M
2025-01-29 55.34 55.57 54.86 54.86 0.0M
2025-01-28 55.58 55.62 55.22 55.44 0.0M
2025-01-27 54.09 54.77 53.40 54.55 0.0M
2025-01-24 54.63 55.08 54.63 54.66 0.0M
2025-01-23 55.72 56.01 54.89 55.22 0.0M
2025-01-22 54.77 55.56 54.77 55.17 0.0M
2025-01-21 55.13 55.89 55.00 55.00 0.0M
2025-01-20 55.74 55.74 54.89 55.47 0.0M
2025-01-17 55.19 55.66 54.62 55.59 0.0M
2025-01-16 54.52 54.52 54.20 54.20 0.0M
2025-01-15 54.87 55.52 54.87 55.20 0.0M
2025-01-14 54.12 54.90 54.12 54.90 0.0M
2025-01-13 54.20 54.65 54.00 54.59 0.0M
2025-01-10 55.05 55.30 54.20 54.23 0.0M
2025-01-09 54.79 55.28 54.79 54.81 0.0M
2025-01-08 54.26 55.29 54.26 55.09 0.0M
2025-01-07 54.60 54.69 54.33 54.33 0.0M
2025-01-06 55.39 55.39 54.50 54.50 0.0M
2025-01-03 54.66 55.26 54.24 55.26 0.0M
2025-01-02 55.84 56.08 54.81 54.81 0.0M