富乐客

FL
🏛️ 德国 →
20.54
最后更新: 2025-09-05
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
2025-09-05 20.54 20.54 20.54 20.54 0.0M
2025-09-04 20.60 20.60 20.60 20.60 0.0M
2025-09-03 20.62 20.62 20.59 20.59 0.0M
2025-09-02 21.05 21.05 20.51 20.67 0.0M
2025-09-01 21.24 21.41 21.24 21.41 0.0M
2025-08-29 21.32 21.51 21.32 21.39 0.0M
2025-08-28 22.69 23.14 21.52 21.52 0.0M
2025-08-27 22.67 22.78 22.67 22.78 0.0M
2025-08-26 22.82 22.82 22.66 22.66 0.0M
2025-08-25 22.46 22.74 22.44 22.74 0.0M
2025-08-22 22.28 22.46 22.28 22.46 0.0M
2025-08-21 22.04 22.16 22.04 22.16 0.0M
2025-08-20 22.36 22.36 22.27 22.27 0.0M
2025-08-19 21.90 22.43 21.90 22.43 0.0M
2025-08-18 22.00 22.02 22.00 22.02 0.0M
2025-08-15 22.06 22.06 21.73 21.84 0.0M
2025-08-14 22.08 22.08 21.97 22.07 0.0M
2025-08-13 21.87 22.13 21.50 22.13 0.0M
2025-08-12 21.45 21.90 21.14 21.89 0.0M
2025-08-11 21.17 21.17 21.16 21.16 0.0M
2025-08-08 21.47 21.49 21.13 21.13 0.0M
2025-08-07 21.75 21.79 21.39 21.44 0.0M
2025-08-06 21.46 21.64 21.35 21.48 0.0M
2025-08-05 21.39 21.43 21.39 21.43 0.0M
2025-08-04 21.32 21.39 21.30 21.39 0.0M
2025-08-01 21.84 21.84 21.84 21.84 0.0M
2025-07-31 21.93 21.93 21.93 21.93 0.0M
2025-07-30 21.78 21.92 21.78 21.92 0.0M
2025-07-29 22.33 22.33 21.89 21.91 0.0M
2025-07-28 21.88 22.07 21.88 22.07 0.0M
2025-07-25 21.36 21.46 21.36 21.46 0.0M
2025-07-24 21.36 21.36 21.36 21.36 0.0M
2025-07-23 21.87 21.87 21.62 21.62 0.0M
2025-07-22 22.00 22.00 21.59 21.59 0.0M
2025-07-21 21.58 21.87 21.58 21.87 0.0M
2025-07-18 21.52 21.52 21.52 21.52 0.0M
2025-07-17 21.27 21.27 21.27 21.27 0.0M
2025-07-16 21.30 21.30 21.30 21.30 0.0M
2025-07-15 21.52 21.52 21.52 21.52 0.0M
2025-07-14 21.26 21.40 21.26 21.40 0.0M
2025-07-11 21.49 21.53 21.49 21.53 0.0M
2025-07-10 21.13 21.58 21.13 21.54 0.0M
2025-07-09 21.30 21.30 21.30 21.30 0.0M
2025-07-08 21.17 21.17 21.17 21.17 0.0M
2025-07-07 21.04 21.04 21.04 21.04 0.0M
2025-07-04 20.90 20.90 20.90 20.90 0.0M
2025-07-03 21.10 21.10 20.96 20.96 0.0M
2025-07-02 21.14 21.22 20.94 20.94 0.0M
2025-07-01 21.04 21.04 21.04 21.04 0.0M
2025-06-30 20.93 20.94 20.83 20.83 0.0M
2025-06-27 20.87 21.15 20.77 21.15 0.0M
2025-06-26 20.53 20.53 20.29 20.37 0.0M
2025-06-25 20.21 20.68 20.20 20.64 0.0M
2025-06-24 20.81 20.81 20.81 20.81 0.0M
2025-06-23 20.92 20.92 20.64 20.76 0.0M
2025-06-20 20.70 20.72 20.70 20.72 0.0M
2025-06-19 20.74 20.74 20.74 20.74 0.0M
2025-06-18 20.95 20.95 20.79 20.79 0.0M
2025-06-17 20.86 20.87 20.86 20.87 0.0M
2025-06-16 20.61 20.70 20.61 20.70 0.0M
2025-06-12 20.73 20.82 20.73 20.82 0.0M
2025-06-11 21.16 21.16 21.08 21.15 0.0M
2025-06-10 21.00 21.07 20.95 21.02 0.0M
2025-06-09 20.96 21.14 20.96 21.09 0.0M
2025-06-06 20.95 21.07 20.87 21.06 0.0M
2025-06-05 20.86 20.94 20.86 20.94 0.0M
2025-06-04 20.81 20.88 20.81 20.86 0.0M
2025-06-03 20.63 20.88 20.63 20.88 0.0M
2025-06-02 20.77 20.82 20.68 20.72 0.0M
2025-05-29 21.56 21.58 21.04 21.04 0.0M
2025-05-28 21.02 21.20 20.94 20.98 0.0M
2025-05-27 20.95 21.20 20.95 21.05 0.0M
2025-05-26 20.89 21.05 20.89 20.97 0.0M
2025-05-23 20.96 21.15 20.79 20.92 0.0M
2025-05-22 21.27 21.27 21.09 21.12 0.0M
2025-05-21 21.14 21.29 21.01 21.05 0.0M
2025-05-20 21.11 21.44 21.05 21.37 0.0M
2025-05-19 21.34 21.35 21.01 21.15 0.0M
2025-05-16 21.40 21.42 21.16 21.38 0.0M
2025-05-15 19.60 21.38 18.93 21.33 0.2M
2025-05-14 11.94 12.04 11.69 11.69 0.0M
2025-05-13 11.95 12.16 11.76 11.76 0.0M
2025-05-12 10.88 12.30 10.85 12.09 0.0M
2025-05-09 10.92 10.92 10.74 10.82 0.0M
2025-05-08 10.51 11.03 10.51 11.03 0.0M
2025-05-07 10.43 10.60 10.35 10.35 0.0M
2025-05-06 10.59 10.59 10.16 10.16 0.0M
2025-05-05 11.44 11.44 10.79 10.79 0.0M
2025-05-02 10.89 11.35 10.86 11.32 0.0M
2025-04-30 11.30 11.30 10.50 10.75 0.0M
2025-04-29 11.45 11.45 11.00 11.12 0.0M
2025-04-28 11.20 11.25 11.20 11.21 0.0M
2025-04-25 10.52 10.52 10.26 10.29 0.0M
2025-04-24 10.25 10.25 10.23 10.23 0.0M
2025-04-23 10.55 10.87 10.30 10.30 0.0M
2025-04-22 9.95 10.16 9.87 10.16 0.0M
2025-04-17 9.90 10.44 9.77 10.44 0.0M
2025-04-16 9.83 9.96 9.73 9.74 0.0M
2025-04-15 10.08 10.13 9.98 9.99 0.0M
2025-04-14 10.48 10.71 9.90 9.97 0.0M
2025-04-11 10.93 10.93 10.00 10.18 0.0M
2025-04-10 12.41 12.41 10.93 11.12 0.0M
2025-04-09 10.40 12.70 10.25 12.50 0.1M
2025-04-08 11.57 11.80 10.30 10.30 0.1M
2025-04-07 11.24 11.64 10.53 11.64 0.0M
2025-04-04 11.30 12.04 10.58 11.55 0.0M
2025-04-03 13.00 13.00 11.11 11.29 0.0M
2025-04-02 13.06 13.09 13.04 13.04 0.0M
2025-04-01 13.06 13.24 13.06 13.24 0.0M
2025-03-31 13.44 13.44 13.03 13.03 0.0M
2025-03-28 13.80 13.80 13.28 13.28 0.0M
2025-03-27 14.00 14.00 14.00 14.00 0.0M
2025-03-26 14.52 14.52 14.00 14.03 0.0M
2025-03-25 14.84 14.84 14.80 14.80 0.0M
2025-03-24 15.11 15.12 14.81 14.81 0.0M
2025-03-21 14.73 15.15 14.30 15.10 0.0M
2025-03-20 15.13 15.20 15.13 15.20 0.0M
2025-03-19 15.21 15.21 15.20 15.20 0.0M
2025-03-18 14.94 15.11 14.80 15.11 0.0M
2025-03-17 14.38 15.05 14.31 15.05 0.0M
2025-03-14 14.34 14.46 14.32 14.46 0.0M
2025-03-13 14.20 14.33 13.89 14.33 0.0M
2025-03-12 14.93 14.94 14.22 14.22 0.0M
2025-03-11 15.87 15.87 14.64 14.88 0.0M
2025-03-10 17.22 17.22 15.58 15.91 0.0M
2025-03-07 16.51 17.18 16.42 17.18 0.0M
2025-03-06 16.97 16.97 16.70 16.70 0.0M
2025-03-05 16.53 17.53 15.94 16.80 0.0M
2025-03-04 16.95 17.08 16.25 16.43 0.0M
2025-03-03 16.72 16.94 16.57 16.94 0.0M
2025-02-28 16.77 16.96 16.73 16.73 0.0M
2025-02-27 16.74 16.82 16.71 16.72 0.0M
2025-02-26 16.95 16.95 16.62 16.62 0.0M
2025-02-25 17.10 17.15 16.69 16.70 0.0M
2025-02-24 17.50 17.50 16.94 17.38 0.0M
2025-02-21 18.17 18.17 17.44 17.49 0.0M
2025-02-20 17.86 17.86 17.68 17.74 0.0M
2025-02-19 18.45 18.45 17.90 17.90 0.0M
2025-02-18 18.43 18.65 18.43 18.65 0.0M
2025-02-17 19.29 19.49 19.29 19.34 0.0M
2025-02-14 18.82 19.27 18.82 19.13 0.0M
2025-02-13 18.66 19.03 18.66 19.03 0.0M
2025-02-12 18.75 18.75 18.42 18.42 0.0M
2025-02-11 18.46 18.46 18.46 18.46 0.0M
2025-02-10 17.60 18.57 17.60 18.44 0.0M
2025-02-07 18.06 18.06 17.49 17.64 0.0M
2025-02-06 18.55 18.75 18.13 18.13 0.0M
2025-02-05 18.54 18.54 18.54 18.54 0.0M
2025-02-04 18.34 18.38 18.10 18.38 0.0M
2025-02-03 19.40 19.40 18.32 18.42 0.0M
2025-01-30 19.03 19.20 19.03 19.20 0.0M
2025-01-29 19.07 19.07 18.87 18.88 0.0M
2025-01-28 19.25 19.32 18.78 18.78 0.0M
2025-01-27 19.66 19.66 19.35 19.35 0.0M
2025-01-24 19.94 19.94 19.94 19.94 0.0M
2025-01-23 20.09 20.30 19.86 20.27 0.0M
2025-01-21 19.90 19.90 19.63 19.63 0.0M
2025-01-20 19.62 19.62 19.62 19.62 0.0M
2025-01-17 19.87 19.87 19.87 19.87 0.0M
2025-01-16 19.98 19.98 19.33 19.51 0.0M
2025-01-15 20.14 20.23 20.14 20.23 0.0M
2025-01-14 20.76 20.93 20.07 20.07 0.0M
2025-01-13 19.98 20.88 19.98 20.88 0.0M
2025-01-10 19.89 20.27 19.78 20.19 0.0M
2025-01-09 19.85 20.03 19.85 20.03 0.0M
2025-01-08 20.44 20.57 20.00 20.00 0.0M
2025-01-07 20.32 20.38 20.32 20.38 0.0M
2025-01-06 21.04 21.37 20.10 20.23 0.0M
2025-01-02 21.11 21.50 21.06 21.27 0.0M