公共存储公司

PSA
🏛️ 德国 →
248.80
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
2021-12-30 319.15 319.82 313.86 314.24 0.0M
2021-12-29 312.99 319.05 312.90 315.11 0.0M
2021-12-28 316.36 316.36 313.28 314.92 0.0M
2021-12-27 310.21 310.69 305.79 309.92 0.0M
2021-12-23 307.90 313.86 307.90 309.05 0.0M
2021-12-22 311.26 311.26 308.19 310.11 0.0M
2021-12-21 315.69 317.61 308.77 308.77 0.0M
2021-12-20 307.81 311.75 301.75 311.75 0.0M
2021-12-17 312.71 312.71 311.17 311.26 0.0M
2021-12-16 305.40 312.51 305.40 306.17 0.0M
2021-12-15 303.48 309.82 303.29 307.71 0.0M
2021-12-14 299.25 299.25 299.25 299.25 0.0M
2021-12-13 299.54 303.38 299.06 303.19 0.0M
2021-12-10 294.64 295.12 293.29 294.74 0.0M
2021-12-09 288.30 293.29 288.20 293.29 0.0M
2021-12-08 291.95 293.20 288.01 290.51 0.0M
2021-12-07 293.97 296.85 289.83 289.83 0.0M
2021-12-06 289.35 289.35 286.38 286.38 0.0M
2021-12-03 288.20 288.20 284.26 284.84 0.0M
2021-12-02 274.75 274.75 274.75 274.75 0.0M
2021-12-01 281.57 285.41 276.86 276.86 0.0M
2021-11-30 283.40 283.40 283.40 283.40 0.0M
2021-11-29 282.53 285.41 280.80 284.74 0.0M
2021-11-26 282.63 282.63 281.09 282.53 0.0M
2021-11-25 289.64 289.64 289.55 289.55 0.0M
2021-11-24 285.13 287.82 284.74 287.82 0.0M
2021-11-23 282.53 282.92 281.67 282.34 0.0M
2021-11-22 286.57 286.57 286.18 286.38 0.0M
2021-11-19 284.55 284.55 283.88 283.88 0.0M
2021-11-18 285.61 286.09 280.42 285.13 0.0M
2021-11-17 281.38 282.53 277.05 277.05 0.0M
2021-11-16 281.86 282.44 278.01 278.78 0.0M
2021-11-15 278.50 280.13 276.28 279.07 0.0M
2021-11-12 279.07 279.84 275.52 275.52 0.0M
2021-11-11 276.38 277.25 272.34 276.09 0.0M
2021-11-10 272.15 273.88 271.77 273.88 0.0M
2021-11-09 265.43 270.52 265.43 270.52 0.0M
2021-11-08 270.81 272.15 263.98 272.15 0.0M
2021-11-05 276.96 276.96 276.96 276.96 0.0M
2021-11-03 276.57 276.57 274.84 274.84 0.0M
2021-11-02 276.09 280.71 276.09 280.71 0.0M
2021-11-01 279.46 279.46 269.27 272.54 0.0M
2021-10-29 275.42 275.42 275.42 275.42 0.0M
2021-10-28 270.52 270.52 270.52 270.52 0.0M
2021-10-27 267.16 267.16 267.16 267.16 0.0M
2021-10-26 274.94 274.94 270.13 270.13 0.0M
2021-10-25 270.42 271.48 270.42 271.29 0.0M
2021-10-22 264.37 264.37 264.37 264.37 0.0M
2021-10-21 263.02 267.73 263.02 267.73 0.0M
2021-10-20 265.62 265.62 265.62 265.62 0.0M
2021-10-19 266.96 266.96 266.96 266.96 0.0M
2021-10-18 266.96 266.96 264.46 264.46 0.0M
2021-10-15 272.92 273.40 267.06 267.06 0.0M
2021-10-14 265.04 269.08 265.04 268.60 0.0M
2021-10-13 263.02 263.02 263.02 263.02 0.0M
2021-10-12 260.43 260.43 259.47 259.47 0.0M
2021-10-08 250.53 250.53 250.53 250.53 0.0M
2021-10-07 249.09 253.80 249.09 250.43 0.0M
2021-10-06 241.69 249.18 241.69 249.18 0.0M
2021-10-05 245.44 246.01 245.05 245.05 0.0M
2021-10-04 244.00 245.53 244.00 244.67 0.0M
2021-10-01 247.46 247.46 242.36 246.21 0.0M
2021-09-30 252.45 252.45 252.45 252.45 0.0M
2021-09-29 249.95 249.95 245.53 249.18 0.0M
2021-09-28 241.79 244.96 241.79 244.96 0.0M
2021-09-27 248.32 252.84 244.96 245.34 0.0M
2021-09-24 248.32 248.32 248.03 248.03 0.0M
2021-09-23 257.74 257.74 257.74 257.74 0.0M
2021-09-22 254.09 254.09 254.09 254.09 0.0M
2021-09-21 259.47 259.47 256.01 256.01 0.0M
2021-09-20 249.86 254.57 247.17 254.57 0.0M
2021-09-17 258.22 258.22 253.89 255.05 0.0M
2021-09-16 257.83 257.93 257.83 257.93 0.0M
2021-09-15 260.81 260.81 255.62 255.62 0.0M
2021-09-14 262.35 262.35 255.91 255.91 0.0M
2021-09-13 262.06 267.54 262.06 264.27 0.0M
2021-09-10 265.91 265.91 265.91 265.91 0.0M
2021-09-09 265.14 268.60 264.18 264.18 0.0M
2021-09-08 268.12 268.98 268.12 268.98 0.0M
2021-09-07 264.56 265.52 262.73 265.52 0.0M
2021-09-06 270.33 270.33 270.13 270.33 0.0M
2021-09-03 270.81 270.90 265.81 265.81 0.0M
2021-09-02 265.14 270.42 265.14 265.62 0.0M
2021-09-01 261.87 266.96 261.87 264.85 0.0M
2021-08-31 263.22 263.50 263.22 263.50 0.0M
2021-08-30 261.01 261.01 256.49 259.28 0.0M
2021-08-27 256.58 258.51 256.58 258.51 0.0M
2021-08-26 255.82 260.72 255.82 260.52 0.0M
2021-08-24 261.01 261.01 257.64 258.79 0.0M
2021-08-23 269.37 269.65 265.52 265.52 0.0M
2021-08-20 267.16 267.25 261.49 267.25 0.0M
2021-08-19 264.46 265.43 261.10 264.08 0.0M
2021-08-18 262.93 263.02 261.39 263.02 0.0M
2021-08-16 257.93 260.43 257.93 258.03 0.0M
2021-08-12 257.16 257.74 257.16 257.74 0.0M
2021-08-11 257.45 257.45 257.45 257.45 0.0M
2021-08-10 256.01 258.60 255.53 255.53 0.0M
2021-08-09 251.01 252.93 250.72 252.93 0.0M
2021-08-06 253.32 253.99 248.80 251.01 0.0M
2021-08-05 246.78 248.70 246.78 248.70 0.0M
2021-08-04 248.51 250.43 248.42 248.42 0.0M
2021-08-03 250.24 254.66 249.86 249.86 0.0M
2021-08-02 251.68 256.49 251.68 255.43 0.0M
2021-07-30 252.36 252.36 252.36 252.36 0.0M
2021-07-29 251.78 256.58 251.78 252.36 0.0M
2021-07-28 258.22 258.22 258.22 258.22 0.0M
2021-07-27 255.72 255.72 255.34 255.34 0.0M
2021-07-26 256.87 256.87 252.93 254.76 0.0M
2021-07-23 255.43 256.01 250.63 256.01 0.0M
2021-07-22 248.99 252.36 248.99 252.36 0.0M
2021-07-21 258.70 258.70 252.64 253.03 0.0M
2021-07-20 255.43 256.97 254.66 254.66 0.0M
2021-07-19 256.97 256.97 249.86 249.86 0.0M
2021-07-16 256.30 257.16 256.30 256.30 0.0M
2021-07-15 255.82 255.82 255.05 255.05 0.0M
2021-07-14 255.14 255.24 250.24 253.89 0.0M
2021-07-13 256.87 257.45 255.24 255.24 0.0M
2021-07-12 253.80 254.66 253.51 254.47 0.0M
2021-07-09 247.74 252.74 247.74 248.03 0.0M
2021-07-08 246.30 251.78 246.30 251.78 0.0M
2021-07-07 252.64 252.64 249.86 251.88 0.0M
2021-07-06 249.76 249.86 245.05 249.86 0.0M
2021-07-05 247.65 249.76 246.97 249.76 0.0M
2021-07-02 241.79 244.96 241.79 244.96 0.0M
2021-07-01 246.78 247.17 243.13 243.13 0.0M
2021-06-30 246.69 247.36 244.57 244.57 0.0M
2021-06-29 246.11 246.11 246.11 246.11 0.0M
2021-06-28 247.84 247.84 244.38 244.38 0.0M
2021-06-25 241.11 245.05 241.11 245.05 0.0M
2021-06-24 243.23 243.23 243.23 243.23 0.0M
2021-06-22 242.84 246.40 242.84 246.40 0.0M
2021-06-21 240.25 244.57 240.25 244.57 0.0M
2021-06-17 231.89 232.46 231.89 232.46 0.0M
2021-06-16 233.91 233.91 233.91 233.91 0.0M
2021-06-15 235.63 235.63 235.54 235.54 0.0M
2021-06-14 231.21 232.75 231.21 232.75 0.0M
2021-06-11 231.41 231.89 231.41 231.89 0.0M
2021-06-10 232.46 233.23 232.46 233.23 0.0M
2021-06-09 232.75 232.94 232.75 232.94 0.0M
2021-06-08 227.37 231.89 227.37 231.89 0.0M
2021-06-07 230.16 230.16 225.93 225.93 0.0M
2021-06-04 231.50 231.50 231.50 231.50 0.0M
2021-06-03 224.68 224.68 224.68 224.68 0.0M
2021-06-02 225.83 225.83 225.45 225.45 0.0M
2021-06-01 224.78 225.16 222.66 223.14 0.0M
2021-05-31 219.97 219.97 219.97 219.97 0.0M
2021-05-28 219.97 219.97 219.97 219.97 0.0M
2021-05-27 219.97 219.97 219.97 219.97 0.0M
2021-05-25 219.68 219.68 219.68 219.68 0.0M
2021-05-24 217.28 217.28 217.28 217.28 0.0M
2021-05-21 217.76 217.76 217.76 217.76 0.0M
2021-05-20 215.74 215.74 215.74 215.74 0.0M
2021-05-18 216.51 216.51 215.84 215.84 0.0M
2021-05-17 218.14 218.14 214.11 217.95 0.0M
2021-05-11 215.93 219.59 214.59 217.28 0.0M
2021-05-10 217.95 219.87 216.51 219.87 0.0M
2021-05-07 221.03 221.60 217.57 217.57 0.0M
2021-05-06 217.95 219.30 217.95 219.30 0.0M
2021-05-05 225.06 225.06 220.16 220.26 0.0M
2021-05-03 223.14 225.74 220.45 220.45 0.0M
2021-04-30 219.49 222.85 219.49 222.85 0.0M
2021-04-29 215.26 221.03 215.26 221.03 0.0M
2021-04-27 216.80 219.11 216.80 219.11 0.0M
2021-04-26 221.99 221.99 218.82 218.82 0.0M
2021-04-23 218.82 222.85 218.82 222.85 0.0M
2021-04-22 218.24 218.24 218.24 218.24 0.0M
2021-04-21 218.24 219.11 218.24 219.01 0.0M
2021-04-20 212.57 218.82 212.57 218.82 0.0M
2021-04-19 210.65 215.45 210.65 215.45 0.0M
2021-04-16 213.63 215.74 213.63 215.17 0.0M
2021-04-15 214.01 215.26 210.07 215.26 0.0M
2021-04-14 216.51 216.51 211.03 211.03 0.0M
2021-04-13 212.86 213.53 212.57 213.15 0.0M
2021-04-12 208.05 210.07 208.05 210.07 0.0M
2021-04-08 209.11 209.11 205.27 205.27 0.0M
2021-04-07 208.54 208.54 205.46 205.46 0.0M
2021-04-06 206.13 209.78 203.73 206.32 0.0M
2021-04-01 203.92 203.92 203.83 203.83 0.0M
2021-03-31 203.73 203.73 201.95 201.95 0.0M
2021-03-30 205.08 205.22 202.34 202.34 0.0M
2021-03-29 200.56 203.73 200.56 203.73 0.0M
2021-03-25 194.70 194.70 193.40 193.74 0.0M
2021-03-24 196.62 196.62 196.62 196.62 0.0M
2021-03-23 188.37 197.00 188.37 197.00 0.0M
2021-03-22 190.26 190.28 188.83 188.83 0.0M
2021-03-19 197.34 197.34 191.24 191.24 0.0M
2021-03-18 192.49 192.49 192.49 192.49 0.0M
2021-03-17 195.71 195.71 193.93 193.93 0.0M
2021-03-16 196.14 197.48 196.14 197.48 0.0M
2021-03-15 196.19 196.62 194.41 194.41 0.0M
2021-03-11 191.66 195.32 191.66 192.44 0.0M
2021-03-10 191.83 193.74 191.83 193.74 0.0M
2021-03-09 195.56 195.56 193.59 193.59 0.0M
2021-03-08 187.78 193.74 187.78 193.74 0.0M
2021-03-05 188.14 188.14 188.14 188.14 0.0M
2021-03-04 182.13 184.78 182.13 184.63 0.0M
2021-03-03 189.35 189.35 185.47 185.47 0.0M
2021-03-01 190.33 190.33 190.31 190.31 0.0M
2021-02-26 189.87 189.87 189.87 189.87 0.0M
2021-02-25 189.80 189.80 189.80 189.80 0.0M
2021-02-24 193.40 193.45 191.81 191.81 0.0M
2021-02-23 189.70 194.31 189.70 193.88 0.0M
2021-02-22 184.13 186.49 182.63 182.63 0.0M
2021-02-18 186.99 187.01 184.26 187.01 0.0M
2021-02-17 184.89 185.47 181.20 185.47 0.0M
2021-02-16 181.47 181.47 181.47 181.47 0.0M
2021-02-15 181.76 185.28 181.76 182.28 0.0M
2021-02-12 182.92 183.32 182.92 183.32 0.0M
2021-02-11 184.09 184.09 184.09 184.09 0.0M
2021-02-10 186.43 187.30 183.13 183.13 0.0M
2021-02-09 183.93 186.43 183.93 186.43 0.0M
2021-02-08 185.18 185.18 184.03 184.95 0.0M
2021-02-05 183.05 183.05 183.05 183.05 0.0M
2021-02-04 183.80 187.37 183.80 185.74 0.0M
2021-02-03 186.09 186.09 186.09 186.09 0.0M
2021-02-01 180.67 183.34 179.84 179.84 0.0M
2021-01-29 179.26 179.26 179.26 179.26 0.0M
2021-01-28 178.97 182.20 178.97 182.20 0.0M
2021-01-27 180.65 180.67 179.80 179.80 0.0M
2021-01-26 179.61 180.40 179.36 179.36 0.0M
2021-01-25 177.48 177.48 176.44 176.44 0.0M
2021-01-22 172.75 174.67 172.75 174.67 0.0M
2021-01-21 177.01 179.36 177.01 179.36 0.0M
2021-01-19 180.65 180.65 174.00 174.61 0.0M
2021-01-18 176.84 176.84 176.84 176.84 0.0M
2021-01-15 172.71 176.34 172.71 176.07 0.0M
2021-01-14 176.71 176.71 176.13 176.34 0.0M
2021-01-13 173.92 177.88 173.92 177.88 0.0M
2021-01-12 176.84 176.84 174.19 174.19 0.0M
2021-01-11 172.54 173.69 172.54 173.69 0.0M
2021-01-08 172.84 174.82 172.84 174.82 0.0M
2021-01-07 166.31 169.79 166.31 169.19 0.0M
2021-01-06 168.29 168.65 166.90 166.90 0.0M
2021-01-05 174.15 174.82 170.04 170.13 0.0M
2021-01-04 179.82 183.03 172.98 172.98 0.0M