科帕特

CPRT
🏛️ 德国 →
38.53
最后更新: 2025-10-01
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
2024-12-30 56.28 56.28 55.50 55.57 0.0M
2024-12-27 56.92 57.12 55.75 55.75 0.0M
2024-12-23 56.29 56.29 55.67 56.10 0.0M
2024-12-20 55.69 56.30 55.19 56.09 0.0M
2024-12-19 56.70 56.93 56.32 56.32 0.0M
2024-12-18 57.65 57.78 57.45 57.78 0.0M
2024-12-17 58.30 58.30 57.54 57.73 0.0M
2024-12-16 57.87 58.61 57.37 58.28 0.0M
2024-12-13 59.14 59.69 58.35 58.40 0.0M
2024-12-12 59.72 59.96 59.66 59.92 0.0M
2024-12-11 58.16 59.79 58.16 59.79 0.0M
2024-12-10 58.29 58.70 58.29 58.30 0.0M
2024-12-09 60.00 60.05 58.50 58.50 0.0M
2024-12-06 58.18 58.85 57.69 58.85 0.0M
2024-12-05 59.47 59.47 58.32 58.32 0.0M
2024-12-04 59.68 60.02 59.62 60.02 0.0M
2024-12-03 58.66 59.19 58.62 59.19 0.0M
2024-12-02 59.98 60.50 59.68 59.68 0.0M
2024-11-29 59.97 60.18 59.97 60.18 0.0M
2024-11-28 60.51 60.59 60.03 60.03 0.0M
2024-11-27 61.13 61.13 60.06 60.50 0.0M
2024-11-26 61.20 61.20 60.48 61.05 0.0M
2024-11-25 60.45 61.02 60.25 60.57 0.0M
2024-11-22 55.72 60.23 55.72 60.23 0.0M
2024-11-21 53.20 54.56 52.86 54.56 0.0M
2024-11-20 53.89 54.40 52.51 52.51 0.0M
2024-11-19 52.76 53.71 52.75 53.71 0.0M
2024-11-18 53.34 53.99 53.32 53.52 0.0M
2024-11-15 54.26 54.26 53.75 53.87 0.0M
2024-11-14 54.62 55.36 54.53 54.88 0.0M
2024-11-13 54.07 54.93 53.65 54.93 0.0M
2024-11-12 53.09 53.92 53.09 53.92 0.0M
2024-11-11 52.17 53.49 52.00 53.49 0.0M
2024-11-08 51.49 52.55 51.49 52.55 0.0M
2024-11-07 51.88 51.88 51.31 51.71 0.0M
2024-11-06 50.43 51.62 50.12 51.50 0.0M
2024-11-05 48.47 48.67 48.40 48.40 0.0M
2024-11-04 47.49 48.14 46.99 48.03 0.0M
2024-11-01 47.50 47.85 47.20 47.60 0.0M
2024-10-31 47.73 48.15 47.50 47.50 0.0M
2024-10-30 48.77 48.77 48.06 48.30 0.0M
2024-10-29 48.00 48.44 48.00 48.44 0.0M
2024-10-28 48.20 48.20 47.73 48.10 0.0M
2024-10-25 48.00 48.00 47.98 47.98 0.0M
2024-10-24 47.73 47.73 47.22 47.47 0.0M
2024-10-23 48.38 48.38 47.51 47.51 0.0M
2024-10-22 48.26 48.62 48.00 48.30 0.0M
2024-10-21 49.93 49.93 48.66 48.66 0.0M
2024-10-18 49.31 49.78 49.31 49.78 0.0M
2024-10-17 50.25 50.25 49.50 49.50 0.0M
2024-10-16 50.11 50.59 49.86 50.29 0.0M
2024-10-15 51.05 51.05 50.48 50.48 0.0M
2024-10-14 52.00 52.00 50.96 50.96 0.0M
2024-10-11 50.54 51.69 50.29 51.69 0.0M
2024-10-10 50.77 51.28 50.69 51.20 0.0M
2024-10-09 49.82 51.51 49.66 51.43 0.0M
2024-10-08 47.83 49.75 47.68 49.75 0.0M
2024-10-07 47.90 48.33 47.86 48.06 0.0M
2024-10-04 47.14 48.17 47.14 48.13 0.0M
2024-10-03 47.36 47.50 47.30 47.50 0.0M
2024-10-02 47.17 47.72 47.13 47.58 0.0M
2024-10-01 47.27 47.50 46.81 47.50 0.0M
2024-09-30 46.84 46.99 46.54 46.99 0.0M
2024-09-27 46.45 46.81 46.45 46.52 0.0M
2024-09-26 46.70 46.80 46.70 46.80 0.0M
2024-09-25 46.87 47.04 46.87 47.01 0.0M
2024-09-24 46.26 46.70 46.26 46.70 0.0M
2024-09-23 46.45 46.66 46.45 46.66 0.0M
2024-09-20 45.88 46.00 45.88 46.00 0.0M
2024-09-19 46.29 47.80 46.29 46.52 0.0M
2024-09-18 45.44 46.80 45.44 46.21 0.0M
2024-09-17 44.49 45.70 44.49 45.70 0.0M
2024-09-16 45.05 45.70 44.80 44.80 0.0M
2024-09-13 44.87 45.40 44.40 45.40 0.0M
2024-09-12 45.20 45.20 44.52 44.52 0.0M
2024-09-11 44.49 44.91 44.22 44.91 0.0M
2024-09-10 44.50 45.05 44.50 44.78 0.0M
2024-09-09 45.00 45.17 44.64 44.81 0.0M
2024-09-06 44.84 45.06 44.02 44.66 0.0M
2024-09-05 44.79 45.32 43.71 44.72 0.0M
2024-09-04 48.72 48.74 47.83 47.83 0.0M
2024-09-03 47.62 48.93 47.62 48.23 0.0M
2024-09-02 47.59 48.09 47.55 47.61 0.0M
2024-08-30 47.15 47.15 47.15 47.15 0.0M
2024-08-29 47.90 48.43 47.39 47.39 0.0M
2024-08-28 47.74 47.90 47.74 47.90 0.0M
2024-08-27 47.29 47.30 47.00 47.10 0.0M
2024-08-26 47.40 47.68 47.23 47.32 0.0M
2024-08-23 47.28 47.47 47.28 47.47 0.0M
2024-08-22 46.84 47.20 46.84 46.91 0.0M
2024-08-21 46.71 47.07 46.61 47.07 0.0M
2024-08-20 46.67 46.80 46.50 46.74 0.0M
2024-08-19 46.51 46.76 46.26 46.26 0.0M
2024-08-16 46.84 47.23 46.56 46.93 0.0M
2024-08-15 46.21 47.38 46.19 46.91 0.0M
2024-08-14 46.18 46.65 46.12 46.12 0.0M
2024-08-13 46.14 46.33 45.80 46.33 0.0M
2024-08-12 47.00 47.00 45.90 46.02 0.0M
2024-08-09 46.10 46.89 45.83 46.89 0.0M
2024-08-08 45.01 45.84 44.45 45.77 0.0M
2024-08-07 46.49 46.73 45.26 45.26 0.0M
2024-08-06 46.78 47.17 45.05 45.52 0.0M
2024-08-05 46.99 48.00 45.51 46.40 0.0M
2024-08-02 47.96 47.96 46.80 47.35 0.0M
2024-08-01 48.52 49.11 48.05 48.05 0.0M
2024-07-31 47.91 48.62 47.75 48.44 0.0M
2024-07-30 47.04 47.62 47.04 47.37 0.0M
2024-07-29 47.08 47.39 46.97 47.26 0.0M
2024-07-26 46.72 47.36 46.72 47.04 0.0M
2024-07-25 47.16 47.25 46.46 46.46 0.0M
2024-07-24 48.20 48.36 47.16 47.16 0.0M
2024-07-23 48.30 48.54 48.10 48.54 0.0M
2024-07-22 47.64 48.30 47.47 48.30 0.0M
2024-07-19 47.21 47.90 47.21 47.71 0.0M
2024-07-18 48.43 49.30 47.30 47.85 0.0M
2024-07-17 49.13 49.36 48.45 48.45 0.0M
2024-07-16 50.14 50.72 49.45 49.71 0.0M
2024-07-15 50.97 51.25 50.67 50.67 0.0M
2024-07-12 51.00 51.16 50.85 50.89 0.0M
2024-07-11 50.00 50.00 49.84 49.96 0.0M
2024-07-10 50.20 50.54 50.20 50.54 0.0M
2024-07-09 50.53 51.30 50.30 50.42 0.0M
2024-07-08 50.13 50.47 49.82 50.46 0.0M
2024-07-05 50.01 50.07 49.80 50.03 0.0M
2024-07-04 50.12 50.12 50.07 50.07 0.0M
2024-07-03 50.99 51.00 49.77 49.77 0.0M
2024-07-02 49.74 50.82 49.42 50.82 0.0M
2024-07-01 50.72 50.73 49.63 49.63 0.0M
2024-06-28 51.31 51.64 50.85 50.85 0.0M
2024-06-27 51.10 51.22 51.03 51.22 0.0M
2024-06-26 51.75 51.94 51.11 51.15 0.0M
2024-06-25 51.12 51.41 51.10 51.33 0.0M
2024-06-24 50.78 51.24 50.41 51.09 0.0M
2024-06-21 50.29 50.78 50.29 50.78 0.0M
2024-06-20 51.18 51.34 49.76 49.91 0.0M
2024-06-19 50.90 51.07 50.90 51.05 0.0M
2024-06-18 50.50 50.97 50.44 50.97 0.0M
2024-06-17 49.60 50.61 49.41 50.60 0.0M
2024-06-14 49.54 49.64 49.01 49.64 0.0M
2024-06-13 49.71 49.83 49.51 49.53 0.0M
2024-06-12 49.76 50.18 49.60 49.62 0.0M
2024-06-11 49.70 49.88 49.57 49.58 0.0M
2024-06-10 50.33 50.33 49.77 49.84 0.0M
2024-06-07 49.24 50.00 48.97 50.00 0.0M
2024-06-06 49.89 50.16 49.89 50.16 0.0M
2024-06-05 48.94 49.68 48.84 49.63 0.0M
2024-06-04 48.10 49.01 48.08 48.76 0.0M
2024-06-03 49.04 49.05 48.00 48.06 0.0M
2024-05-31 48.28 48.28 47.86 48.15 0.0M
2024-05-30 48.00 48.62 47.90 48.50 0.0M
2024-05-29 48.30 48.31 47.91 47.91 0.0M
2024-05-28 49.24 49.29 48.46 48.46 0.0M
2024-05-27 49.40 49.51 49.10 49.45 0.0M
2024-05-24 49.38 49.67 49.23 49.67 0.0M
2024-05-23 49.77 49.99 49.48 49.73 0.0M
2024-05-22 50.70 50.70 49.95 49.95 0.0M
2024-05-21 50.37 50.74 50.28 50.65 0.0M
2024-05-20 50.01 50.60 50.01 50.36 0.0M
2024-05-17 49.65 49.80 48.66 49.80 0.0M
2024-05-16 50.78 50.99 50.37 50.38 0.0M
2024-05-15 50.11 50.73 49.96 50.42 0.0M
2024-05-14 50.30 50.30 49.74 49.95 0.0M
2024-05-13 50.97 50.97 50.36 50.36 0.0M
2024-05-10 51.59 51.65 51.50 51.50 0.0M
2024-05-09 51.43 51.46 50.99 51.45 0.0M
2024-05-08 51.93 51.93 51.38 51.38 0.0M
2024-05-07 51.94 52.35 51.58 51.95 0.0M
2024-05-06 51.46 51.54 51.06 51.54 0.0M
2024-05-03 50.73 51.40 50.73 51.23 0.0M
2024-05-02 50.91 51.37 50.54 50.62 0.0M
2024-04-30 52.12 52.13 50.84 50.84 0.0M
2024-04-29 52.24 52.56 51.92 51.92 0.0M
2024-04-26 51.37 52.33 51.37 52.20 0.0M
2024-04-25 51.32 51.59 50.80 51.53 0.0M
2024-04-24 51.00 51.27 50.75 51.26 0.0M
2024-04-23 50.19 50.93 50.00 50.93 0.0M
2024-04-22 49.84 50.32 49.66 50.27 0.0M
2024-04-19 49.79 50.34 49.05 49.19 0.0M
2024-04-18 50.60 50.89 50.33 50.33 0.0M
2024-04-17 51.33 51.33 50.60 50.71 0.0M
2024-04-16 51.39 51.70 51.39 51.70 0.0M
2024-04-15 52.04 52.80 51.48 51.48 0.0M
2024-04-12 52.65 52.68 51.89 51.89 0.0M
2024-04-11 52.04 52.65 51.78 52.15 0.0M
2024-04-10 52.13 52.21 51.57 52.21 0.0M
2024-04-09 51.70 51.95 51.24 51.84 0.0M
2024-04-08 52.01 52.40 51.95 51.95 0.0M
2024-04-05 51.40 52.58 51.40 52.30 0.0M
2024-04-04 53.11 53.40 51.36 51.36 0.0M
2024-04-03 52.99 53.58 52.99 53.10 0.0M
2024-04-02 53.93 54.22 52.82 53.05 0.0M
2024-03-28 53.03 53.82 52.65 53.80 0.0M
2024-03-27 52.80 53.50 52.62 53.06 0.0M
2024-03-26 52.84 53.00 52.72 53.00 0.0M
2024-03-25 53.25 53.33 52.69 52.89 0.0M
2024-03-22 52.94 53.60 52.74 53.25 0.0M
2024-03-21 52.09 53.07 52.09 52.91 0.0M
2024-03-20 52.03 52.17 51.88 52.11 0.0M
2024-03-19 51.75 51.96 51.69 51.72 0.0M
2024-03-18 51.85 52.00 51.60 51.70 0.0M
2024-03-15 52.13 52.13 51.44 51.69 0.0M
2024-03-14 51.68 52.10 51.44 52.10 0.0M
2024-03-13 50.52 51.47 50.52 51.47 0.0M
2024-03-12 50.17 50.40 50.17 50.40 0.0M
2024-03-11 50.30 50.30 49.34 49.34 0.0M
2024-03-08 50.55 50.60 50.32 50.37 0.0M
2024-03-07 50.14 50.63 49.90 50.52 0.0M
2024-03-06 49.72 50.07 49.57 50.00 0.0M
2024-03-05 50.15 50.52 49.66 49.66 0.0M
2024-03-04 49.19 49.94 49.18 49.94 0.0M
2024-03-01 49.51 49.51 48.98 49.38 0.0M
2024-02-29 49.07 49.13 48.93 49.00 0.0M
2024-02-28 49.00 49.16 48.43 49.00 0.0M
2024-02-27 48.47 48.89 48.26 48.56 0.0M
2024-02-26 47.49 48.60 47.21 48.60 0.0M
2024-02-23 44.01 47.31 42.30 47.31 0.0M
2024-02-22 45.21 46.00 45.21 45.83 0.0M
2024-02-21 44.71 45.33 44.70 45.00 0.0M
2024-02-20 45.26 45.26 44.71 45.04 0.0M
2024-02-19 45.34 45.58 45.32 45.41 0.0M
2024-02-16 46.03 46.23 45.70 45.70 0.0M
2024-02-15 45.84 46.17 45.72 46.17 0.0M
2024-02-14 46.00 46.28 45.36 45.75 0.0M
2024-02-13 46.74 46.88 45.84 46.52 0.0M
2024-02-12 47.04 47.35 46.70 46.84 0.0M
2024-02-09 47.17 47.38 47.14 47.31 0.0M
2024-02-08 46.99 47.32 46.93 47.15 0.0M
2024-02-07 47.02 47.67 46.79 47.40 0.0M
2024-02-06 46.61 46.85 46.61 46.76 0.0M
2024-02-05 46.42 46.67 46.23 46.67 0.0M
2024-02-02 45.30 46.54 45.10 46.54 0.0M
2024-02-01 44.70 45.09 44.47 45.09 0.0M
2024-01-31 45.38 45.38 44.53 44.56 0.0M
2024-01-30 44.99 45.15 44.52 45.13 0.0M
2024-01-29 44.38 44.91 44.09 44.91 0.0M
2024-01-26 45.20 45.20 44.20 44.20 0.0M
2024-01-25 44.50 45.04 44.50 45.04 0.0M
2024-01-24 45.74 45.74 45.00 45.00 0.0M
2024-01-23 45.46 45.77 45.32 45.77 0.0M
2024-01-22 44.97 45.54 44.90 45.43 0.0M
2024-01-19 44.22 44.90 44.22 44.78 0.0M
2024-01-18 43.91 44.32 43.91 44.15 0.0M
2024-01-17 44.02 44.24 43.77 43.77 0.0M
2024-01-16 43.28 43.90 43.25 43.78 0.0M
2024-01-15 43.51 43.52 43.30 43.31 0.0M
2024-01-12 43.74 43.74 43.28 43.28 0.0M
2024-01-11 43.75 43.98 43.20 43.53 0.0M
2024-01-10 43.11 43.60 43.06 43.52 0.0M
2024-01-09 43.07 43.27 42.86 42.86 0.0M
2024-01-08 42.46 43.26 42.25 43.25 0.0M
2024-01-05 42.76 42.89 42.47 42.59 0.0M
2024-01-04 42.93 42.96 41.81 42.75 0.0M
2024-01-03 43.46 43.46 42.94 42.95 0.0M
2024-01-02 44.25 44.63 43.34 43.34 0.0M