公共存储公司

PSA
🏛️ 德国 →
245.20
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
2025-09-30 245.90 245.90 245.20 245.20 0.0M
2025-09-29 245.90 245.90 241.90 245.50 0.0M
2025-09-26 239.40 242.60 239.40 242.60 0.0M
2025-09-25 240.00 242.40 240.00 241.40 0.0M
2025-09-24 238.30 242.40 238.30 238.30 0.0M
2025-09-23 238.30 239.00 236.40 238.60 0.0M
2025-09-22 237.40 238.10 236.30 238.10 0.0M
2025-09-19 243.10 243.10 239.00 239.00 0.0M
2025-09-18 240.10 240.10 240.10 240.10 0.0M
2025-09-17 241.60 242.70 241.60 241.70 0.0M
2025-09-16 241.80 243.70 240.30 240.30 0.0M
2025-09-15 245.70 248.50 243.20 243.20 0.0M
2025-09-12 252.00 252.00 250.00 250.70 0.0M
2025-09-11 248.70 248.70 248.70 248.70 0.0M
2025-09-10 246.80 248.50 246.80 247.20 0.0M
2025-09-09 249.90 249.90 248.50 248.50 0.0M
2025-09-08 253.60 254.90 249.20 250.90 0.0M
2025-09-05 251.00 255.00 251.00 253.20 0.0M
2025-09-04 249.10 252.50 249.10 249.50 0.0M
2025-09-03 248.00 250.00 245.80 250.00 0.0M
2025-09-02 250.60 250.90 249.40 250.20 0.0M
2025-09-01 252.50 252.50 250.30 250.60 0.0M
2025-08-29 248.00 251.10 248.00 251.10 0.0M
2025-08-28 252.20 252.20 250.00 250.00 0.0M
2025-08-27 249.80 251.50 249.80 251.00 0.0M
2025-08-26 247.60 250.90 247.60 248.70 0.0M
2025-08-25 249.90 252.00 248.80 250.60 0.0M
2025-08-22 248.70 252.90 248.70 252.90 0.0M
2025-08-21 244.20 246.20 244.20 246.20 0.0M
2025-08-20 247.80 248.80 246.70 247.30 0.0M
2025-08-19 238.80 245.50 238.80 245.50 0.0M
2025-08-18 240.20 243.40 240.20 241.00 0.0M
2025-08-15 243.40 243.40 240.00 241.50 0.0M
2025-08-14 241.30 241.30 240.30 240.30 0.0M
2025-08-13 238.70 238.70 238.70 238.70 0.0M
2025-08-12 240.10 240.60 239.00 239.00 0.0M
2025-08-11 240.80 243.40 240.80 241.50 0.0M
2025-08-08 242.10 242.10 242.10 242.10 0.0M
2025-08-07 242.40 243.80 241.60 242.60 0.0M
2025-08-06 243.00 244.50 242.10 242.20 0.0M
2025-08-05 244.60 244.60 242.60 243.20 0.0M
2025-08-04 239.40 244.10 238.70 243.50 0.0M
2025-08-01 237.90 240.70 236.10 240.70 0.0M
2025-07-31 252.00 252.00 238.00 239.30 0.0M
2025-07-30 252.60 254.00 252.00 252.50 0.0M
2025-07-29 246.20 251.70 245.90 251.20 0.0M
2025-07-28 248.30 249.30 246.90 248.20 0.0M
2025-07-25 243.40 245.70 243.40 244.40 0.0M
2025-07-24 247.10 247.10 245.00 245.00 0.0M
2025-07-23 249.90 250.50 245.70 245.70 0.0M
2025-07-22 242.30 247.30 242.00 247.30 0.0M
2025-07-21 243.20 245.90 243.20 244.50 0.0M
2025-07-18 241.60 242.60 241.60 242.60 0.0M
2025-07-17 244.90 248.00 244.90 244.90 0.0M
2025-07-16 242.90 246.00 242.80 245.00 0.0M
2025-07-15 246.10 249.00 245.60 247.00 0.0M
2025-07-14 245.20 247.70 245.20 247.30 0.0M
2025-07-11 245.80 246.90 245.00 245.00 0.0M
2025-07-10 246.50 249.50 246.50 249.50 0.0M
2025-07-09 249.30 250.20 246.50 246.50 0.0M
2025-07-08 247.20 249.50 247.20 249.50 0.0M
2025-07-07 251.70 253.30 249.50 249.50 0.0M
2025-07-04 250.00 250.80 250.00 250.60 0.0M
2025-07-03 252.10 252.20 252.10 252.20 0.0M
2025-07-02 255.10 255.10 251.50 251.50 0.0M
2025-07-01 250.00 254.40 248.40 254.40 0.0M
2025-06-30 247.30 247.80 245.00 247.70 0.0M
2025-06-27 245.90 248.30 245.90 248.30 0.0M
2025-06-26 249.30 249.30 244.20 244.80 0.0M
2025-06-25 253.70 253.70 250.20 250.20 0.0M
2025-06-24 254.60 254.90 252.70 252.70 0.0M
2025-06-23 250.70 257.20 250.70 254.40 0.0M
2025-06-20 252.80 252.90 252.80 252.80 0.0M
2025-06-19 250.70 250.70 250.70 250.70 0.0M
2025-06-18 254.70 254.70 253.40 253.40 0.0M
2025-06-17 251.70 255.70 251.70 255.70 0.0M
2025-06-16 257.20 258.20 254.30 254.30 0.0M
2025-06-13 255.30 255.50 253.50 255.50 0.0M
2025-06-12 258.40 259.80 256.10 257.10 0.0M
2025-06-11 264.40 264.50 264.40 264.50 0.0M
2025-06-10 263.50 266.10 263.50 265.20 0.0M
2025-06-09 265.80 265.90 264.90 265.90 0.0M
2025-06-06 262.30 266.80 262.30 265.90 0.0M
2025-06-05 264.50 267.10 264.10 264.60 0.0M
2025-06-04 265.50 267.40 265.00 267.40 0.0M
2025-06-03 269.00 273.80 266.90 266.90 0.0M
2025-06-02 269.90 270.50 267.20 267.20 0.0M
2025-05-29 269.80 269.80 266.80 267.90 0.0M
2025-05-28 263.40 266.00 262.90 266.00 0.0M
2025-05-27 263.00 266.10 263.00 266.10 0.0M
2025-05-26 262.90 264.60 262.90 264.60 0.0M
2025-05-23 262.70 262.70 258.70 261.60 0.0M
2025-05-22 262.80 262.80 260.00 260.00 0.0M
2025-05-21 269.40 270.90 261.10 261.10 0.0M
2025-05-20 273.20 276.30 273.20 273.60 0.0M
2025-05-19 274.90 275.00 271.70 274.80 0.0M
2025-05-16 273.10 274.30 271.50 271.50 0.0M
2025-05-15 265.80 270.30 265.80 270.30 0.0M
2025-05-14 267.20 267.70 267.20 267.70 0.0M
2025-05-13 270.40 270.40 269.30 269.70 0.0M
2025-05-12 277.10 281.60 274.60 274.70 0.0M
2025-05-09 267.90 271.40 267.90 270.90 0.0M
2025-05-08 268.00 268.00 263.30 263.30 0.0M
2025-05-07 264.80 264.80 264.40 264.40 0.0M
2025-05-06 262.50 262.50 262.50 262.50 0.0M
2025-05-05 262.30 265.10 262.30 263.80 0.0M
2025-05-02 266.00 268.40 264.40 265.30 0.0M
2025-04-30 256.90 256.90 256.90 256.90 0.0M
2025-04-29 255.50 258.90 254.00 257.50 0.0M
2025-04-28 256.60 257.10 254.70 257.10 0.0M
2025-04-25 259.90 259.90 255.40 255.40 0.0M
2025-04-24 257.00 260.30 256.60 258.90 0.0M
2025-04-23 262.20 265.50 260.00 261.90 0.0M
2025-04-22 250.00 256.00 249.80 254.20 0.0M
2025-04-17 257.10 262.20 252.20 262.20 0.0M
2025-04-16 253.70 256.20 250.70 255.20 0.0M
2025-04-15 253.60 257.50 253.60 257.50 0.0M
2025-04-14 246.30 254.10 246.30 254.10 0.0M
2025-04-11 247.50 247.50 241.30 241.30 0.0M
2025-04-10 258.30 258.60 243.70 248.10 0.0M
2025-04-09 240.20 257.70 238.10 257.70 0.0M
2025-04-08 255.00 258.20 242.20 243.90 0.0M
2025-04-07 249.70 258.10 244.80 251.50 0.0M
2025-04-04 263.80 271.40 259.00 259.00 0.0M
2025-04-03 266.00 270.00 265.00 266.60 0.0M
2025-04-02 275.40 277.70 273.00 273.00 0.0M
2025-04-01 277.90 278.90 273.30 273.30 0.0M
2025-03-31 272.70 277.90 272.40 275.30 0.0M
2025-03-28 270.60 272.50 268.40 271.40 0.0M
2025-03-27 270.90 272.20 270.10 271.00 0.0M
2025-03-26 271.00 271.00 270.40 270.40 0.0M
2025-03-25 272.80 275.40 266.40 266.80 0.0M
2025-03-24 270.80 274.10 269.90 271.70 0.0M
2025-03-21 272.80 274.30 270.20 271.00 0.0M
2025-03-20 272.80 273.90 271.90 273.60 0.0M
2025-03-19 273.70 274.90 272.20 272.20 0.0M
2025-03-18 273.70 274.00 272.70 272.70 0.0M
2025-03-17 272.30 277.70 272.30 275.00 0.0M
2025-03-14 269.80 272.10 269.80 271.70 0.0M
2025-03-13 275.30 278.10 270.50 272.20 0.0M
2025-03-12 282.70 284.20 276.50 279.30 0.0M
2025-03-11 287.60 288.90 280.70 281.40 0.0M
2025-03-10 287.00 295.60 286.40 290.60 0.0M
2025-03-07 286.10 291.00 284.90 291.00 0.0M
2025-03-06 287.00 287.00 281.20 284.00 0.0M
2025-03-05 288.10 288.10 281.00 286.00 0.0M
2025-03-04 297.90 301.00 289.50 290.30 0.0M
2025-03-03 293.10 295.90 289.70 294.10 0.0M
2025-02-28 295.60 295.60 291.30 291.40 0.0M
2025-02-27 294.60 295.60 293.90 294.60 0.0M
2025-02-26 295.80 296.40 289.60 289.60 0.0M
2025-02-25 287.20 296.20 285.10 296.20 0.0M
2025-02-24 289.20 293.80 288.40 289.90 0.0M
2025-02-21 291.20 291.50 288.10 289.40 0.0M
2025-02-20 285.00 289.30 285.00 289.30 0.0M
2025-02-19 283.00 286.10 283.00 285.50 0.0M
2025-02-18 285.20 287.40 284.10 284.10 0.0M
2025-02-17 282.40 286.30 282.40 284.80 0.0M
2025-02-14 288.40 288.40 284.60 284.60 0.0M
2025-02-13 286.20 289.40 286.20 289.40 0.0M
2025-02-12 295.40 295.40 290.00 290.40 0.0M
2025-02-11 292.30 294.90 292.30 294.80 0.0M
2025-02-10 292.50 295.30 292.40 295.10 0.0M
2025-02-07 292.70 293.90 290.40 292.50 0.0M
2025-02-06 290.10 293.70 290.10 291.10 0.0M
2025-02-05 284.00 291.40 284.00 291.40 0.0M
2025-02-04 288.30 288.30 284.00 284.40 0.0M
2025-02-03 286.10 289.50 285.30 288.50 0.0M
2025-01-31 285.90 289.80 285.90 289.80 0.0M
2025-01-30 284.80 291.10 284.80 289.60 0.0M
2025-01-29 283.80 287.00 282.20 282.20 0.0M
2025-01-28 286.50 286.50 282.40 283.10 0.0M
2025-01-27 278.50 284.90 275.90 284.40 0.0M
2025-01-24 280.00 280.30 277.00 280.30 0.0M
2025-01-23 280.90 280.90 276.90 279.60 0.0M
2025-01-22 285.90 286.90 280.00 280.00 0.0M
2025-01-21 285.90 289.40 285.90 286.70 0.0M
2025-01-20 288.70 288.70 287.30 288.10 0.0M
2025-01-17 291.30 291.30 288.50 290.70 0.0M
2025-01-16 281.30 288.70 281.00 288.70 0.0M
2025-01-15 283.30 288.60 280.30 283.50 0.0M
2025-01-14 285.00 285.40 282.60 282.60 0.0M
2025-01-13 283.00 284.40 281.20 283.00 0.0M
2025-01-10 287.40 288.20 284.40 284.40 0.0M
2025-01-09 285.10 288.10 285.10 286.10 0.0M
2025-01-08 290.00 291.40 286.00 286.00 0.0M
2025-01-07 285.40 288.90 283.90 287.80 0.0M
2025-01-06 292.70 292.70 285.00 288.00 0.0M
2025-01-03 290.20 292.20 287.20 292.10 0.0M
2025-01-02 288.00 292.60 288.00 288.20 0.0M