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
2021-12-30 33.41 33.48 33.25 33.48 0.0M
2021-12-29 33.33 33.33 33.15 33.23 0.0M
2021-12-28 32.99 33.21 32.99 33.15 0.0M
2021-12-27 31.93 32.73 31.93 32.73 0.0M
2021-12-23 32.38 32.38 32.38 32.38 0.0M
2021-12-22 31.66 31.85 31.66 31.85 0.0M
2021-12-21 31.84 31.84 31.84 31.84 0.0M
2021-12-20 31.50 31.50 30.91 31.12 0.0M
2021-12-16 33.01 33.08 32.75 32.75 0.0M
2021-12-15 32.75 32.76 32.52 32.52 0.0M
2021-12-14 32.29 32.55 32.26 32.26 0.0M
2021-12-13 32.98 32.98 32.30 32.30 0.0M
2021-12-10 32.98 33.10 32.92 33.02 0.0M
2021-12-09 32.89 33.06 32.89 33.06 0.0M
2021-12-08 33.26 33.48 32.98 33.04 0.0M
2021-12-07 32.39 33.64 32.39 33.51 0.0M
2021-12-06 32.26 32.36 32.16 32.36 0.0M
2021-12-03 32.50 32.50 31.86 31.86 0.0M
2021-12-02 31.61 31.88 31.61 31.88 0.0M
2021-12-01 32.29 32.29 32.15 32.15 0.0M
2021-11-30 32.61 32.61 32.16 32.16 0.0M
2021-11-29 33.21 33.21 33.21 33.21 0.0M
2021-11-26 32.73 32.91 31.25 32.31 0.0M
2021-11-25 33.10 33.34 33.10 33.15 0.0M
2021-11-24 33.11 33.19 33.01 33.19 0.0M
2021-11-23 32.25 32.99 32.20 32.99 0.0M
2021-11-22 33.81 34.04 32.52 32.52 0.0M
2021-11-19 34.00 34.02 33.91 33.91 0.0M
2021-11-18 34.59 34.76 33.96 34.34 0.0M
2021-11-17 34.80 34.80 34.80 34.80 0.0M
2021-11-16 34.36 35.50 34.36 35.50 0.0M
2021-11-15 34.09 34.48 34.00 34.48 0.0M
2021-11-12 33.44 33.96 33.44 33.96 0.0M
2021-11-11 33.05 33.08 32.83 33.00 0.0M
2021-11-10 33.21 33.39 33.21 33.39 0.0M
2021-11-09 33.42 33.42 33.42 33.42 0.0M
2021-11-08 33.38 33.50 33.25 33.50 0.0M
2021-11-05 33.67 34.27 33.67 34.27 0.0M
2021-11-04 33.74 34.12 33.74 33.92 0.0M
2021-11-03 33.30 33.58 32.39 33.58 0.0M
2021-11-02 33.41 33.51 33.20 33.51 0.0M
2021-11-01 33.25 33.73 33.25 33.56 0.0M
2021-10-29 33.54 33.58 33.54 33.58 0.0M
2021-10-28 32.60 32.62 32.52 32.62 0.0M
2021-10-27 32.96 32.96 32.00 32.56 0.0M
2021-10-26 33.34 33.34 33.14 33.14 0.0M
2021-10-25 32.88 32.95 32.79 32.95 0.0M
2021-10-22 32.73 32.96 32.73 32.96 0.0M
2021-10-21 31.93 32.62 31.90 32.62 0.0M
2021-10-20 31.95 31.96 31.91 31.96 0.0M
2021-10-19 31.79 32.08 31.79 32.05 0.0M
2021-10-18 31.50 31.50 30.98 31.25 0.0M
2021-10-15 31.36 31.36 31.32 31.32 0.0M
2021-10-14 31.12 31.12 31.12 31.12 0.0M
2021-10-12 30.34 30.34 30.11 30.14 0.0M
2021-10-08 30.43 30.43 30.24 30.24 0.0M
2021-10-06 29.23 29.61 29.23 29.61 0.0M
2021-10-05 29.36 29.55 29.36 29.55 0.0M
2021-10-04 29.94 29.94 29.29 29.29 0.0M
2021-10-01 29.89 29.98 29.88 29.98 0.0M
2021-09-30 30.57 30.74 30.40 30.40 0.0M
2021-09-29 30.38 30.52 30.31 30.44 0.0M
2021-09-28 30.48 30.48 30.48 30.48 0.0M
2021-09-27 31.93 32.25 31.25 31.25 0.0M
2021-09-24 30.90 31.34 30.90 31.23 0.0M
2021-09-23 30.90 31.14 30.90 31.14 0.0M
2021-09-22 30.11 30.65 30.11 30.65 0.0M
2021-09-21 30.35 30.35 30.01 30.11 0.0M
2021-09-20 30.25 30.49 29.73 29.73 0.0M
2021-09-17 32.44 32.44 30.75 30.75 0.0M
2021-09-16 31.49 32.17 31.49 32.17 0.0M
2021-09-15 30.73 31.36 30.52 31.36 0.0M
2021-09-14 30.15 30.45 30.15 30.45 0.0M
2021-09-13 30.68 30.75 30.68 30.68 0.0M
2021-09-10 30.24 30.36 30.24 30.36 0.0M
2021-09-09 29.60 29.88 29.21 29.88 0.0M
2021-09-08 30.23 30.39 30.12 30.12 0.0M
2021-09-07 30.73 30.75 30.41 30.41 0.0M
2021-09-06 30.07 30.57 30.07 30.57 0.0M
2021-09-03 30.49 30.49 30.49 30.49 0.0M
2021-09-02 30.44 30.74 30.44 30.49 0.0M
2021-09-01 30.79 30.79 30.15 30.15 0.0M
2021-08-30 30.66 30.74 30.52 30.71 0.0M
2021-08-25 30.20 30.20 30.20 30.20 0.0M
2021-08-24 29.65 29.84 29.27 29.84 0.0M
2021-08-23 29.99 29.99 29.94 29.94 0.0M
2021-08-20 29.23 29.23 29.23 29.23 0.0M
2021-08-19 29.21 29.41 29.09 29.41 0.0M
2021-08-17 29.99 30.25 29.69 29.71 0.0M
2021-08-16 30.05 30.05 29.81 29.84 0.0M
2021-08-13 29.81 30.04 29.81 30.04 0.0M
2021-08-12 30.64 30.64 30.12 30.12 0.0M
2021-08-11 30.66 30.66 30.66 30.66 0.0M
2021-08-10 30.99 31.24 30.54 30.54 0.0M
2021-08-09 30.84 30.98 30.84 30.98 0.0M
2021-08-05 31.43 31.43 31.24 31.24 0.0M
2021-08-04 31.18 31.35 31.18 31.35 0.0M
2021-08-03 31.00 31.11 30.90 31.11 0.0M
2021-08-02 31.40 31.40 30.84 30.84 0.0M
2021-07-30 30.88 30.91 30.88 30.91 0.0M
2021-07-29 30.65 31.07 30.65 31.07 0.0M
2021-07-28 31.14 31.14 30.94 30.94 0.0M
2021-07-27 30.50 30.50 30.50 30.50 0.0M
2021-07-26 31.50 31.50 30.81 30.90 0.0M
2021-07-23 31.16 31.38 31.16 31.38 0.0M
2021-07-22 30.52 30.89 30.52 30.88 0.0M
2021-07-21 30.79 30.79 30.52 30.52 0.0M
2021-07-20 30.00 30.60 30.00 30.60 0.0M
2021-07-19 29.65 29.68 29.51 29.68 0.0M
2021-07-16 29.65 29.81 29.61 29.71 0.0M
2021-07-15 29.43 29.46 29.26 29.26 0.0M
2021-07-14 29.68 29.68 29.48 29.48 0.0M
2021-07-13 29.44 29.50 29.24 29.25 0.0M
2021-07-12 29.02 29.45 28.94 29.45 0.0M
2021-07-09 28.88 29.12 28.88 28.99 0.0M
2021-07-08 29.01 29.34 28.88 29.34 0.0M
2021-07-07 28.95 28.95 28.95 28.95 0.0M
2021-07-06 28.52 28.64 28.52 28.64 0.0M
2021-07-05 28.59 28.59 28.59 28.59 0.0M
2021-07-02 28.44 28.65 28.41 28.65 0.0M
2021-07-01 27.98 27.98 27.94 27.94 0.0M
2021-06-30 28.05 28.05 27.90 27.90 0.0M
2021-06-29 28.23 28.23 28.23 28.23 0.0M
2021-06-28 27.88 28.14 27.74 27.74 0.0M
2021-06-25 27.94 27.94 27.94 27.94 0.0M
2021-06-24 27.56 27.89 27.51 27.51 0.0M
2021-06-23 27.65 27.82 27.65 27.79 0.0M
2021-06-22 27.84 27.84 27.76 27.76 0.0M
2021-06-21 26.60 27.50 26.60 27.50 0.0M
2021-06-18 26.95 26.95 26.62 26.62 0.0M
2021-06-17 26.10 26.34 26.10 26.34 0.0M
2021-06-16 25.65 25.75 25.65 25.75 0.0M
2021-06-15 25.99 25.99 25.99 25.99 0.0M
2021-06-14 25.89 25.89 25.59 25.59 0.0M
2021-06-10 25.12 25.19 25.11 25.11 0.0M
2021-06-09 25.43 25.43 25.43 25.43 0.0M
2021-06-08 25.57 25.59 25.50 25.50 0.0M
2021-06-07 25.89 25.93 25.25 25.55 0.0M
2021-06-04 25.57 25.57 25.57 25.57 0.0M
2021-06-03 25.25 25.25 25.25 25.25 0.0M
2021-06-02 25.82 25.82 25.59 25.59 0.0M
2021-06-01 26.49 26.61 25.77 25.77 0.0M
2021-05-31 26.52 26.52 26.38 26.48 0.0M
2021-05-28 26.46 26.49 26.46 26.49 0.0M
2021-05-27 26.25 26.59 26.25 26.59 0.0M
2021-05-26 26.07 26.07 26.06 26.06 0.0M
2021-05-25 26.15 26.15 26.07 26.07 0.0M
2021-05-24 26.24 26.24 26.01 26.24 0.0M
2021-05-21 26.11 26.11 26.11 26.11 0.0M
2021-05-20 25.77 25.77 25.35 25.35 0.0M
2021-05-19 24.76 24.76 24.67 24.67 0.0M
2021-05-18 25.29 25.29 25.12 25.12 0.0M
2021-05-17 25.57 25.60 25.57 25.60 0.0M
2021-05-14 24.96 24.96 24.96 24.96 0.0M
2021-05-12 24.84 24.84 24.84 24.84 0.0M
2021-05-11 25.77 25.77 25.21 25.21 0.0M
2021-05-10 25.86 25.86 25.54 25.54 0.0M
2021-05-07 25.59 25.59 25.59 25.59 0.0M
2021-05-06 25.26 25.26 25.24 25.24 0.0M
2021-05-05 25.90 25.90 25.45 25.45 0.0M
2021-05-04 25.75 25.75 25.75 25.75 0.0M
2021-05-03 25.70 26.12 25.70 25.79 0.0M
2021-04-30 25.90 25.90 25.90 25.90 0.0M
2021-04-29 25.32 25.99 25.32 25.99 0.0M
2021-04-28 25.27 25.27 25.27 25.27 0.0M
2021-04-27 25.36 25.48 25.36 25.48 0.0M
2021-04-26 25.62 25.62 25.54 25.54 0.0M
2021-04-22 25.26 25.85 25.26 25.55 0.0M
2021-04-21 25.07 25.38 25.07 25.38 0.0M
2021-04-20 25.05 25.25 25.05 25.25 0.0M
2021-04-19 25.98 25.98 25.25 25.25 0.0M
2021-04-16 25.57 25.75 25.25 25.60 0.0M
2021-04-15 25.06 25.25 25.06 25.25 0.0M
2021-04-14 24.82 24.82 24.82 24.82 0.0M
2021-04-13 25.00 25.02 24.66 24.68 0.0M
2021-04-12 24.93 24.94 24.80 24.80 0.0M
2021-04-09 24.29 24.29 24.29 24.29 0.0M
2021-04-08 23.73 23.73 23.70 23.70 0.0M
2021-04-07 23.61 23.61 23.61 23.61 0.0M
2021-04-06 23.98 24.00 23.98 24.00 0.0M
2021-04-01 23.30 23.30 23.30 23.30 0.0M
2021-03-31 23.12 23.38 23.12 23.38 0.0M
2021-03-30 22.62 22.62 22.62 22.62 0.0M
2021-03-29 22.75 22.75 22.75 22.75 0.0M
2021-03-26 22.75 22.75 22.75 22.75 0.0M
2021-03-25 22.25 22.25 22.25 22.25 0.0M
2021-03-24 22.75 22.75 22.50 22.50 0.0M
2021-03-22 22.25 22.75 22.25 22.75 0.0M
2021-03-19 22.50 22.75 22.50 22.75 0.0M
2021-03-18 23.12 23.12 23.12 23.12 0.0M
2021-03-17 22.88 22.88 22.88 22.88 0.0M
2021-03-16 23.25 23.25 23.12 23.12 0.0M
2021-03-15 22.88 23.25 22.88 23.25 0.0M
2021-03-12 23.12 23.12 22.62 23.00 0.0M
2021-03-11 23.00 23.00 23.00 23.00 0.0M
2021-03-10 22.88 22.88 22.88 22.88 0.0M
2021-03-08 22.25 22.50 22.25 22.50 0.0M
2021-03-05 22.00 22.00 22.00 22.00 0.0M
2021-03-04 22.12 22.12 21.62 21.62 0.0M
2021-03-03 22.88 22.88 22.38 22.50 0.0M
2021-03-02 22.88 22.88 22.62 22.62 0.0M
2021-03-01 23.00 23.00 22.88 22.88 0.0M
2021-02-26 21.88 21.88 21.88 21.88 0.0M
2021-02-24 23.00 23.00 23.00 23.00 0.0M
2021-02-23 23.25 23.25 22.62 22.88 0.0M
2021-02-22 24.38 24.38 23.38 23.38 0.0M
2021-02-19 23.88 24.50 23.88 24.50 0.0M
2021-02-18 24.38 24.62 24.25 24.62 0.0M
2021-02-17 24.50 24.50 24.25 24.50 0.0M
2021-02-16 24.38 24.38 24.38 24.38 0.0M
2021-02-15 24.62 24.62 24.62 24.62 0.0M
2021-02-12 23.75 24.62 23.62 24.62 0.0M
2021-02-11 24.38 24.38 24.12 24.12 0.0M
2021-02-10 25.00 25.00 24.50 24.50 0.0M
2021-02-09 24.88 25.00 24.88 25.00 0.0M
2021-02-08 25.00 25.25 24.88 25.00 0.0M
2021-02-05 23.75 24.62 23.75 24.62 0.0M
2021-02-04 23.38 23.75 23.12 23.62 0.0M
2021-02-03 23.75 23.75 23.38 23.50 0.0M
2021-02-02 23.12 23.50 23.12 23.50 0.0M
2021-02-01 22.75 23.12 22.75 23.12 0.0M
2021-01-29 22.38 22.38 22.38 22.38 0.0M
2021-01-28 22.12 22.88 22.12 22.88 0.0M
2021-01-27 22.62 22.62 22.25 22.50 0.0M
2021-01-26 23.12 23.12 22.62 22.62 0.0M
2021-01-25 23.50 23.62 22.88 23.00 0.0M
2021-01-22 23.62 23.62 23.50 23.50 0.0M
2021-01-21 24.00 24.12 24.00 24.12 0.0M
2021-01-20 23.75 24.00 23.75 23.88 0.0M
2021-01-19 23.88 24.12 23.88 23.88 0.0M
2021-01-18 24.00 24.00 23.88 23.88 0.0M
2021-01-15 24.12 24.12 23.50 23.88 0.0M
2021-01-14 24.50 24.50 24.50 24.50 0.0M
2021-01-13 25.00 25.25 24.88 25.25 0.0M
2021-01-12 25.00 25.00 25.00 25.00 0.0M
2021-01-11 24.75 25.00 24.75 24.88 0.0M
2021-01-08 24.75 25.00 24.75 25.00 0.0M
2021-01-07 24.25 24.25 24.12 24.12 0.0M
2021-01-06 24.25 24.50 23.75 23.88 0.0M
2021-01-05 24.50 24.62 24.50 24.50 0.0M
2021-01-04 26.00 26.00 24.88 24.88 0.0M