孩之宝公司

HAS
🏛️ 德国 →
65.81
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 65.81 65.81 65.81 65.81 0.0M
2025-09-29 65.14 65.14 64.58 64.97 0.0M
2025-09-26 63.69 63.69 63.69 63.69 0.0M
2025-09-25 64.01 64.73 64.01 64.73 0.0M
2025-09-24 63.29 63.99 63.29 63.99 0.0M
2025-09-23 63.10 64.03 63.10 63.76 0.0M
2025-09-22 62.96 63.78 62.96 63.43 0.0M
2025-09-19 64.02 64.02 62.25 62.34 0.0M
2025-09-18 63.19 63.38 63.19 63.38 0.0M
2025-09-17 63.32 63.93 62.50 62.50 0.0M
2025-09-16 64.32 64.35 62.90 62.90 0.0M
2025-09-15 66.56 67.07 64.49 64.49 0.0M
2025-09-12 68.35 68.35 67.00 67.00 0.0M
2025-09-11 66.87 66.90 66.87 66.90 0.0M
2025-09-10 67.68 67.81 65.71 65.71 0.0M
2025-09-09 66.94 66.94 66.90 66.90 0.0M
2025-09-08 68.45 68.45 66.83 67.29 0.0M
2025-09-05 68.97 69.35 68.63 68.82 0.0M
2025-09-04 68.10 68.55 68.10 68.55 0.0M
2025-09-03 68.51 68.51 68.08 68.08 0.0M
2025-09-02 69.14 69.25 67.85 68.10 0.0M
2025-09-01 69.37 69.71 69.22 69.65 0.0M
2025-08-29 69.79 69.79 69.10 69.32 0.0M
2025-08-28 70.12 70.12 69.92 69.92 0.0M
2025-08-27 70.51 70.52 70.13 70.13 0.0M
2025-08-26 69.40 69.60 69.35 69.35 0.0M
2025-08-25 69.65 69.79 69.04 69.45 0.0M
2025-08-22 68.21 69.70 68.21 69.14 0.0M
2025-08-21 68.45 68.57 67.94 68.25 0.0M
2025-08-20 68.10 68.34 67.60 68.18 0.0M
2025-08-19 69.61 69.97 69.34 69.34 0.0M
2025-08-18 69.35 69.97 69.35 69.97 0.0M
2025-08-15 69.33 69.33 68.63 68.63 0.0M
2025-08-14 68.28 69.24 68.28 69.24 0.0M
2025-08-13 66.78 67.64 66.78 67.64 0.0M
2025-08-12 66.53 66.53 66.21 66.21 0.0M
2025-08-11 66.69 67.00 66.21 67.00 0.0M
2025-08-08 66.24 66.76 65.99 66.76 0.0M
2025-08-07 66.42 66.77 65.82 65.82 0.0M
2025-08-06 66.38 66.97 65.82 66.16 0.0M
2025-08-05 66.40 67.04 66.11 66.11 0.0M
2025-08-04 65.04 66.37 64.66 66.37 0.0M
2025-08-01 65.45 65.45 64.24 64.33 0.0M
2025-07-31 67.01 67.01 65.80 65.80 0.0M
2025-07-30 66.80 66.91 66.65 66.65 0.0M
2025-07-29 66.51 67.00 65.95 67.00 0.0M
2025-07-28 63.92 65.00 63.77 65.00 0.0M
2025-07-25 64.03 64.36 63.78 64.34 0.0M
2025-07-24 65.51 65.51 64.22 64.24 0.0M
2025-07-23 66.71 71.00 63.13 65.63 0.0M
2025-07-22 66.57 66.83 66.18 66.32 0.0M
2025-07-21 67.26 67.33 65.93 66.30 0.0M
2025-07-18 66.21 66.21 66.01 66.01 0.0M
2025-07-17 65.52 67.23 65.04 67.23 0.0M
2025-07-16 64.01 64.88 64.00 64.80 0.0M
2025-07-15 65.03 65.41 64.32 64.35 0.0M
2025-07-14 64.55 65.41 64.54 65.41 0.0M
2025-07-11 65.32 65.77 64.59 65.02 0.0M
2025-07-10 65.12 66.35 65.02 66.35 0.0M
2025-07-09 65.00 65.61 64.35 64.52 0.0M
2025-07-08 65.03 65.52 64.69 65.52 0.0M
2025-07-07 65.55 66.20 65.24 65.24 0.0M
2025-07-04 65.52 65.66 65.33 65.39 0.0M
2025-07-03 66.38 67.00 65.86 65.86 0.0M
2025-07-02 65.21 66.15 65.16 65.94 0.0M
2025-07-01 63.47 66.58 63.31 66.39 0.0M
2025-06-30 62.95 62.95 62.16 62.50 0.0M
2025-06-27 61.72 62.40 61.72 62.22 0.0M
2025-06-26 62.30 62.30 61.24 61.25 0.0M
2025-06-25 62.81 62.81 61.95 61.95 0.0M
2025-06-24 61.10 62.00 61.10 62.00 0.0M
2025-06-23 59.32 60.86 59.32 60.86 0.0M
2025-06-20 59.04 59.07 58.74 59.07 0.0M
2025-06-19 59.01 59.01 58.26 58.26 0.0M
2025-06-18 58.54 59.58 58.54 59.58 0.0M
2025-06-17 60.06 60.11 59.82 59.86 0.0M
2025-06-16 58.65 59.07 58.52 58.52 0.0M
2025-06-13 59.17 59.90 59.17 59.18 0.0M
2025-06-12 59.43 59.43 59.43 59.43 0.0M
2025-06-11 60.32 60.56 60.00 60.00 0.0M
2025-06-10 59.40 60.31 58.79 59.70 0.0M
2025-06-09 58.16 59.06 57.77 59.06 0.0M
2025-06-06 57.57 57.83 57.30 57.83 0.0M
2025-06-05 57.52 57.65 56.76 57.46 0.0M
2025-06-04 57.76 57.76 57.47 57.47 0.0M
2025-06-03 56.87 57.73 56.87 57.68 0.0M
2025-06-02 58.38 58.38 57.57 58.10 0.0M
2025-05-29 59.86 60.50 58.39 58.39 0.0M
2025-05-28 59.81 59.81 59.30 59.30 0.0M
2025-05-27 58.27 59.24 58.27 59.19 0.0M
2025-05-26 58.30 58.87 58.30 58.86 0.0M
2025-05-23 58.87 58.87 57.53 58.25 0.0M
2025-05-22 58.84 58.84 58.30 58.30 0.0M
2025-05-21 59.25 59.64 59.10 59.22 0.0M
2025-05-20 60.56 60.94 60.43 60.94 0.0M
2025-05-19 59.04 60.61 58.76 60.40 0.0M
2025-05-16 59.72 60.00 59.41 60.00 0.0M
2025-05-15 58.23 59.14 57.70 59.12 0.0M
2025-05-14 58.72 58.83 58.25 58.37 0.0M
2025-05-13 58.68 59.51 58.50 59.46 0.0M
2025-05-12 55.64 59.17 55.64 59.10 0.0M
2025-05-09 55.29 55.56 55.29 55.40 0.0M
2025-05-08 55.08 55.29 54.20 54.20 0.0M
2025-05-07 54.58 54.58 54.05 54.05 0.0M
2025-05-06 53.72 53.86 53.72 53.86 0.0M
2025-05-05 54.32 54.46 53.99 54.29 0.0M
2025-05-02 53.74 54.41 53.62 53.63 0.0M
2025-04-30 53.68 53.87 53.01 53.87 0.0M
2025-04-29 54.12 54.47 53.67 54.41 0.0M
2025-04-28 53.50 53.78 53.16 53.50 0.0M
2025-04-25 53.50 54.26 52.85 53.66 0.0M
2025-04-24 46.50 53.95 45.92 53.21 0.0M
2025-04-23 46.88 48.40 46.76 46.82 0.0M
2025-04-22 44.72 45.58 44.72 45.58 0.0M
2025-04-17 45.80 46.57 45.68 46.57 0.0M
2025-04-16 45.37 46.21 45.10 45.10 0.0M
2025-04-15 47.02 47.42 46.30 46.30 0.0M
2025-04-14 46.82 47.17 46.37 47.17 0.0M
2025-04-11 45.59 46.11 43.50 45.52 0.0M
2025-04-10 50.12 50.12 45.33 46.04 0.0M
2025-04-09 44.69 50.86 44.50 50.86 0.0M
2025-04-08 49.06 50.03 46.46 46.46 0.0M
2025-04-07 46.77 49.02 46.38 48.60 0.0M
2025-04-04 49.46 50.00 46.88 48.88 0.0M
2025-04-03 56.00 56.00 48.48 50.00 0.0M
2025-04-02 57.24 57.24 57.00 57.03 0.0M
2025-04-01 56.88 57.06 56.88 57.05 0.0M
2025-03-31 55.41 55.98 55.41 55.98 0.0M
2025-03-28 56.69 57.05 56.15 56.15 0.0M
2025-03-27 57.22 57.22 57.22 57.22 0.0M
2025-03-26 56.42 56.42 56.42 56.42 0.0M
2025-03-25 56.81 56.82 56.36 56.36 0.0M
2025-03-24 56.30 57.25 56.30 57.25 0.0M
2025-03-21 54.97 55.84 54.97 55.84 0.0M
2025-03-20 56.12 56.39 55.72 56.12 0.0M
2025-03-19 55.00 55.00 54.99 54.99 0.0M
2025-03-18 54.99 55.09 54.71 55.09 0.0M
2025-03-17 54.83 55.23 54.75 54.83 0.0M
2025-03-14 55.12 55.29 54.89 55.10 0.0M
2025-03-13 56.99 57.19 55.00 55.00 0.0M
2025-03-12 57.69 58.57 56.44 56.92 0.0M
2025-03-11 58.75 59.04 57.60 57.81 0.0M
2025-03-10 59.22 60.57 58.55 59.00 0.0M
2025-03-07 59.03 59.03 58.46 58.79 0.0M
2025-03-06 57.75 58.55 57.51 58.55 0.0M
2025-03-05 58.59 58.69 57.14 58.69 0.0M
2025-03-04 61.22 61.22 58.67 58.96 0.0M
2025-03-03 62.00 62.19 61.40 61.65 0.0M
2025-02-28 63.42 63.42 62.32 62.32 0.0M
2025-02-27 64.98 65.39 63.45 63.45 0.0M
2025-02-26 65.45 66.00 64.46 65.01 0.0M
2025-02-25 64.11 65.60 63.52 65.42 0.0M
2025-02-24 64.20 65.01 62.90 63.79 0.0M
2025-02-21 65.60 66.07 64.12 64.12 0.0M
2025-02-20 58.23 66.46 58.23 65.89 0.0M
2025-02-19 58.73 58.93 58.13 58.13 0.0M
2025-02-18 58.23 58.55 57.95 58.20 0.0M
2025-02-17 58.42 58.42 57.93 57.93 0.0M
2025-02-14 57.25 57.46 57.19 57.46 0.0M
2025-02-13 57.58 57.87 57.46 57.87 0.0M
2025-02-12 57.12 57.12 56.79 57.09 0.0M
2025-02-11 57.50 57.50 57.39 57.39 0.0M
2025-02-10 57.75 58.47 57.28 57.69 0.0M
2025-02-07 57.53 57.53 56.90 56.91 0.0M
2025-02-06 56.71 57.58 56.71 57.13 0.0M
2025-02-05 54.93 56.74 54.93 56.74 0.0M
2025-02-04 54.85 55.06 54.61 54.61 0.0M
2025-02-03 55.00 56.05 54.50 55.08 0.0M
2025-01-31 57.93 57.93 55.42 55.42 0.0M
2025-01-30 56.82 57.00 56.28 57.00 0.0M
2025-01-29 56.24 56.45 56.07 56.37 0.0M
2025-01-28 56.14 56.87 56.03 56.06 0.0M
2025-01-27 53.80 55.29 52.96 55.29 0.0M
2025-01-24 54.53 54.53 54.53 54.53 0.0M
2025-01-23 55.01 55.01 54.71 54.93 0.0M
2025-01-22 55.81 55.85 54.76 55.37 0.0M
2025-01-21 55.08 55.80 55.08 55.80 0.0M
2025-01-20 55.84 55.84 55.32 55.64 0.0M
2025-01-17 56.07 57.05 56.07 57.05 0.0M
2025-01-16 55.49 55.50 55.49 55.50 0.0M
2025-01-15 55.22 55.22 54.35 54.35 0.0M
2025-01-14 56.50 56.50 54.97 55.00 0.0M
2025-01-13 55.75 55.75 55.12 55.49 0.0M
2025-01-10 55.44 55.63 55.44 55.63 0.0M
2025-01-08 55.52 55.72 54.87 54.87 0.0M
2025-01-07 54.77 55.42 54.77 55.42 0.0M
2025-01-06 54.95 55.55 54.80 54.80 0.0M
2025-01-03 54.79 55.37 54.79 54.99 0.0M
2025-01-02 54.31 55.06 54.29 55.04 0.0M