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
2023-12-29 43.60 44.05 43.50 43.84 0.0M
2023-12-28 44.06 44.35 43.88 44.35 0.0M
2023-12-27 44.16 44.30 44.00 44.00 0.0M
2023-12-22 43.92 44.26 43.46 44.26 0.0M
2023-12-21 43.79 44.06 43.79 44.00 0.0M
2023-12-20 44.37 44.62 44.32 44.32 0.0M
2023-12-19 44.66 44.66 44.07 44.07 0.0M
2023-12-18 44.95 45.15 44.40 44.54 0.0M
2023-12-15 44.89 45.13 44.89 44.92 0.0M
2023-12-14 46.02 46.32 44.58 44.59 0.0M
2023-12-13 45.92 46.34 45.74 45.84 0.0M
2023-12-12 45.64 45.67 45.20 45.67 0.0M
2023-12-11 44.06 45.75 43.88 45.62 0.0M
2023-12-08 44.10 44.27 44.00 44.11 0.0M
2023-12-07 44.32 44.45 44.09 44.09 0.0M
2023-12-06 44.60 44.60 43.78 44.40 0.0M
2023-12-05 45.21 45.46 44.93 45.20 0.0M
2023-12-04 46.13 46.23 45.21 45.21 0.0M
2023-12-01 46.21 46.34 45.94 46.31 0.0M
2023-11-30 46.15 46.25 45.57 46.15 0.0M
2023-11-29 46.31 46.79 45.91 45.91 0.0M
2023-11-28 46.92 47.15 46.28 46.28 0.0M
2023-11-27 46.43 47.06 46.15 47.06 0.0M
2023-11-24 46.87 46.90 46.37 46.58 0.0M
2023-11-23 46.77 46.93 46.77 46.87 0.0M
2023-11-22 46.59 47.50 46.59 46.61 0.0M
2023-11-21 46.50 46.68 46.28 46.60 0.0M
2023-11-20 46.00 46.63 45.86 46.63 0.0M
2023-11-17 45.80 48.00 45.80 46.18 0.0M
2023-11-16 45.28 45.64 45.24 45.64 0.0M
2023-11-15 45.95 46.93 45.78 46.01 0.0M
2023-11-14 45.29 45.99 45.23 45.88 0.0M
2023-11-13 45.57 46.15 45.18 45.35 0.0M
2023-11-10 44.98 45.67 44.91 45.67 0.0M
2023-11-09 43.44 43.96 43.44 43.86 0.0M
2023-11-08 43.74 43.74 43.45 43.45 0.0M
2023-11-07 42.95 43.52 42.87 43.52 0.0M
2023-11-06 42.85 43.15 42.40 42.72 0.0M
2023-11-03 42.55 43.02 42.48 42.98 0.0M
2023-11-02 41.27 42.73 41.27 42.69 0.0M
2023-11-01 41.32 41.55 41.21 41.55 0.0M
2023-10-31 40.47 40.68 40.35 40.68 0.0M
2023-10-30 40.55 40.55 40.15 40.52 0.0M
2023-10-27 41.02 41.02 40.71 40.72 0.0M
2023-10-26 41.18 41.29 40.97 40.98 0.0M
2023-10-25 41.95 42.34 41.42 41.42 0.0M
2023-10-24 41.44 42.08 41.44 42.08 0.0M
2023-10-23 41.49 41.55 40.88 41.53 0.0M
2023-10-20 41.80 41.80 41.10 41.10 0.0M
2023-10-19 42.89 42.89 41.86 41.86 0.0M
2023-10-18 44.19 44.19 42.87 42.87 0.0M
2023-10-17 44.32 44.32 43.81 44.21 0.0M
2023-10-16 43.67 44.64 43.62 44.29 0.0M
2023-10-13 43.48 43.91 43.48 43.49 0.0M
2023-10-12 43.40 44.16 43.39 44.15 0.0M
2023-10-11 43.04 43.34 43.04 43.34 0.0M
2023-10-10 42.88 43.27 42.74 43.14 0.0M
2023-10-09 42.33 42.82 42.14 42.82 0.0M
2023-10-06 41.83 42.11 41.77 42.11 0.0M
2023-10-05 41.43 42.20 41.43 41.69 0.0M
2023-10-04 40.54 41.75 40.44 41.75 0.0M
2023-10-03 41.72 41.72 40.60 40.88 0.0M
2023-10-02 40.82 41.61 40.77 41.61 0.0M
2023-09-29 41.24 41.36 41.03 41.04 0.0M
2023-09-28 40.78 41.30 40.78 41.30 0.0M
2023-09-27 40.95 41.04 40.95 41.04 0.0M
2023-09-26 40.83 40.83 40.53 40.53 0.0M
2023-09-25 40.77 40.88 40.77 40.79 0.0M
2023-09-22 40.69 40.69 40.47 40.47 0.0M
2023-09-21 41.17 41.24 40.73 40.73 0.0M
2023-09-20 41.70 41.70 41.50 41.50 0.0M
2023-09-19 41.51 41.80 41.51 41.71 0.0M
2023-09-18 41.30 42.32 40.95 42.32 0.0M
2023-09-15 42.50 42.50 40.57 40.75 0.0M
2023-09-14 41.92 42.26 41.92 42.20 0.0M
2023-09-13 41.05 41.62 41.05 41.62 0.0M
2023-09-12 41.99 42.00 41.70 41.70 0.0M
2023-09-11 41.69 41.69 41.50 41.65 0.0M
2023-09-08 41.59 41.59 41.59 41.59 0.0M
2023-09-07 42.44 42.44 41.05 41.75 0.0M
2023-09-06 42.21 42.42 42.21 42.26 0.0M
2023-09-05 41.60 41.94 41.44 41.90 0.0M
2023-09-04 41.70 41.85 41.70 41.72 0.0M
2023-09-01 41.52 41.83 41.29 41.76 0.0M
2023-08-31 41.73 41.73 41.45 41.49 0.0M
2023-08-30 41.00 41.57 40.80 41.37 0.0M
2023-08-29 40.70 40.70 40.53 40.66 0.0M
2023-08-28 40.70 40.80 40.49 40.49 0.0M
2023-08-25 39.95 40.14 39.95 40.14 0.0M
2023-08-24 41.87 42.01 40.26 40.26 0.0M
2023-08-23 40.69 41.66 40.44 41.66 0.0M
2023-08-22 40.51 40.51 40.51 40.51 0.0M
2023-08-18 39.34 39.63 39.34 39.63 0.0M
2023-08-17 40.14 40.18 40.14 40.18 0.0M
2023-08-16 40.39 40.55 40.38 40.54 0.0M
2023-08-15 40.43 40.52 40.27 40.30 0.0M
2023-08-14 40.20 40.54 40.20 40.54 0.0M
2023-08-11 39.51 40.17 39.14 40.17 0.0M
2023-08-10 39.82 40.20 39.82 40.20 0.0M
2023-08-09 40.00 40.00 39.61 39.94 0.0M
2023-08-08 40.68 40.68 40.06 40.06 0.0M
2023-08-07 40.46 40.69 40.41 40.63 0.0M
2023-08-04 40.77 40.77 40.30 40.30 0.0M
2023-08-02 39.97 40.44 39.90 40.33 0.0M
2023-08-01 40.31 40.40 40.01 40.27 0.0M
2023-07-31 40.09 40.11 39.84 40.05 0.0M
2023-07-28 40.28 40.61 40.12 40.12 0.0M
2023-07-27 40.47 40.70 40.18 40.25 0.0M
2023-07-26 40.68 40.68 40.68 40.68 0.0M
2023-07-25 40.66 40.72 40.49 40.54 0.0M
2023-07-24 40.81 41.23 40.45 40.45 0.0M
2023-07-21 41.21 41.21 41.08 41.08 0.0M
2023-07-20 41.01 41.31 40.76 40.76 0.0M
2023-07-19 41.63 41.85 41.06 41.08 0.0M
2023-07-18 41.58 41.58 41.58 41.58 0.0M
2023-07-17 41.97 42.16 41.75 41.75 0.0M
2023-07-14 40.29 41.68 40.29 41.68 0.0M
2023-07-13 40.58 40.65 40.40 40.40 0.0M
2023-07-12 41.19 41.21 40.59 40.87 0.0M
2023-07-11 41.32 41.34 41.13 41.13 0.0M
2023-07-10 39.89 41.31 39.78 41.06 0.0M
2023-07-07 40.90 40.91 40.89 40.91 0.0M
2023-07-06 41.37 41.58 40.95 41.01 0.0M
2023-07-05 41.19 41.42 40.86 41.42 0.0M
2023-07-04 41.48 41.48 40.25 40.75 0.0M
2023-07-03 41.90 41.99 41.10 41.45 0.0M
2023-06-30 41.77 41.93 41.47 41.84 0.0M
2023-06-29 41.31 41.60 40.97 41.50 0.0M
2023-06-28 40.52 41.26 40.52 41.03 0.0M
2023-06-27 41.00 41.26 40.65 40.68 0.0M
2023-06-26 40.84 41.00 40.84 40.93 0.0M
2023-06-23 40.79 41.15 40.79 41.15 0.0M
2023-06-22 40.46 40.87 40.46 40.87 0.0M
2023-06-21 40.49 40.59 40.12 40.41 0.0M
2023-06-20 40.01 40.68 40.00 40.29 0.0M
2023-06-19 40.20 40.20 40.01 40.10 0.0M
2023-06-16 39.61 40.46 39.61 40.46 0.0M
2023-06-15 40.17 40.17 39.56 39.56 0.0M
2023-06-14 40.13 40.13 39.69 39.69 0.0M
2023-06-13 40.02 40.27 39.93 40.13 0.0M
2023-06-12 39.75 40.16 39.40 40.16 0.0M
2023-06-09 39.86 40.57 39.86 39.88 0.0M
2023-06-08 39.95 40.47 39.95 40.23 0.0M
2023-06-07 40.92 41.51 40.25 40.25 0.0M
2023-06-06 41.52 41.52 41.27 41.27 0.0M
2023-06-05 41.46 41.46 40.91 41.34 0.0M
2023-06-02 41.21 41.33 40.60 41.18 0.0M
2023-06-01 41.28 41.60 40.76 40.76 0.0M
2023-05-31 41.68 41.69 40.93 40.93 0.0M
2023-05-30 41.69 41.87 41.13 41.23 0.0M
2023-05-29 41.43 42.03 41.42 41.66 0.0M
2023-05-26 41.22 41.26 40.81 40.89 0.0M
2023-05-25 39.93 40.58 39.93 40.58 0.0M
2023-05-24 40.17 40.47 40.11 40.35 0.0M
2023-05-23 41.57 41.77 40.12 40.13 0.0M
2023-05-22 40.83 41.46 40.83 41.46 0.0M
2023-05-19 41.14 41.68 41.10 41.10 0.0M
2023-05-18 38.11 40.63 38.11 40.63 0.0M
2023-05-17 37.58 37.75 37.32 37.75 0.0M
2023-05-16 37.61 37.61 36.97 37.47 0.0M
2023-05-15 38.00 38.11 37.26 37.26 0.0M
2023-05-12 37.19 37.58 37.19 37.58 0.0M
2023-05-11 36.39 36.73 36.37 36.73 0.0M
2023-05-10 36.30 36.38 36.20 36.20 0.0M
2023-05-09 36.30 36.30 36.23 36.23 0.0M
2023-05-08 36.00 36.07 35.78 36.07 0.0M
2023-05-05 35.38 35.38 35.38 35.38 0.0M
2023-05-04 35.33 35.33 35.33 35.33 0.0M
2023-05-03 36.01 36.02 36.01 36.02 0.0M
2023-05-02 35.91 35.91 35.38 35.78 0.0M
2023-04-28 35.49 35.82 35.49 35.71 0.0M
2023-04-27 34.59 35.24 34.59 35.07 0.0M
2023-04-26 35.01 35.02 34.57 34.94 0.0M
2023-04-25 35.69 35.69 35.35 35.35 0.0M
2023-04-24 35.27 35.84 35.25 35.60 0.0M
2023-04-21 35.36 35.92 35.36 35.65 0.0M
2023-04-20 35.32 35.38 35.25 35.38 0.0M
2023-04-19 35.62 35.62 35.46 35.62 0.0M
2023-04-17 35.50 35.50 35.40 35.41 0.0M
2023-04-14 34.34 34.94 34.34 34.94 0.0M
2023-04-13 34.38 34.58 34.38 34.58 0.0M
2023-04-12 35.09 35.09 34.75 34.75 0.0M
2023-04-11 34.61 34.76 34.61 34.76 0.0M
2023-04-06 34.00 34.00 34.00 34.00 0.0M
2023-04-05 34.81 34.81 34.38 34.38 0.0M
2023-04-04 34.55 34.55 34.55 34.55 0.0M
2023-04-03 35.05 35.05 34.37 34.46 0.0M
2023-03-31 34.05 34.05 34.04 34.04 0.0M
2023-03-30 33.97 34.42 33.97 33.97 0.0M
2023-03-29 34.01 34.01 34.01 34.01 0.0M
2023-03-28 33.96 33.96 33.58 33.65 0.0M
2023-03-27 33.25 33.49 33.00 33.43 0.0M
2023-03-23 32.68 32.93 32.68 32.93 0.0M
2023-03-22 33.03 33.03 33.03 33.03 0.0M
2023-03-21 33.22 33.22 33.22 33.22 0.0M
2023-03-17 33.21 33.21 33.18 33.18 0.0M
2023-03-16 31.88 32.86 31.88 32.86 0.0M
2023-03-15 32.59 32.59 32.16 32.16 0.0M
2023-03-14 31.53 32.56 31.53 32.56 0.0M
2023-03-13 32.16 32.16 31.48 31.69 0.0M
2023-03-10 32.40 32.40 32.10 32.19 0.0M
2023-03-09 33.25 33.25 33.25 33.25 0.0M
2023-03-08 33.65 33.65 33.34 33.65 0.0M
2023-03-07 33.33 33.51 32.87 33.51 0.0M
2023-03-06 33.79 33.79 32.95 32.95 0.0M
2023-03-03 33.93 33.93 33.57 33.68 0.0M
2023-03-02 32.55 32.75 32.55 32.75 0.0M
2023-03-01 33.41 33.41 32.82 32.82 0.0M
2023-02-28 32.78 33.68 32.78 33.68 0.0M
2023-02-27 33.00 33.00 32.82 32.95 0.0M
2023-02-24 32.56 32.56 32.35 32.35 0.0M
2023-02-23 33.00 33.00 32.71 32.88 0.0M
2023-02-22 32.85 32.85 32.85 32.85 0.0M
2023-02-21 32.04 32.64 32.04 32.64 0.0M
2023-02-20 31.65 31.88 31.45 31.76 0.0M
2023-02-17 32.29 32.29 32.11 32.11 0.0M
2023-02-16 32.30 32.30 32.28 32.28 0.0M
2023-02-15 32.44 32.50 32.44 32.50 0.0M
2023-02-14 32.25 32.25 32.11 32.11 0.0M
2023-02-13 32.10 32.10 32.10 32.10 0.0M
2023-02-10 32.50 32.50 31.69 31.69 0.0M
2023-02-09 31.94 32.37 31.94 32.37 0.0M
2023-02-08 32.12 32.12 32.12 32.12 0.0M
2023-02-07 31.94 31.94 31.57 31.57 0.0M
2023-02-06 31.66 31.77 31.66 31.77 0.0M
2023-02-03 32.21 32.21 31.85 31.94 0.0M
2023-02-02 32.10 32.33 32.10 32.22 0.0M
2023-02-01 30.76 31.86 30.45 31.86 0.0M
2023-01-31 30.92 30.92 30.92 30.92 0.0M
2023-01-30 30.84 30.84 30.84 30.84 0.0M
2023-01-27 30.90 30.97 30.90 30.95 0.0M
2023-01-26 30.01 30.51 30.01 30.25 0.0M
2023-01-25 29.86 30.00 29.86 30.00 0.0M
2023-01-24 30.02 30.03 29.66 29.66 0.0M
2023-01-23 29.33 29.79 29.33 29.79 0.0M
2023-01-20 28.40 28.40 28.40 28.40 0.0M
2023-01-19 28.62 28.62 28.62 28.62 0.0M
2023-01-18 29.28 29.28 29.28 29.28 0.0M
2023-01-17 28.94 29.14 28.94 29.14 0.0M
2023-01-16 29.42 29.42 29.00 29.23 0.0M
2023-01-13 28.92 28.93 28.92 28.93 0.0M
2023-01-12 28.78 28.78 28.65 28.65 0.0M
2023-01-10 28.75 28.75 28.75 28.75 0.0M
2023-01-09 29.42 29.42 29.26 29.26 0.0M
2023-01-05 28.90 29.01 28.90 29.01 0.0M
2023-01-04 28.82 29.16 28.82 29.16 0.0M
2023-01-03 29.24 29.26 29.21 29.21 0.0M
2023-01-02 28.79 29.02 28.77 29.02 0.0M