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
2022-12-30 261.30 261.30 261.30 261.30 0.0M
2022-12-29 258.85 266.00 258.85 264.40 0.0M
2022-12-28 266.05 266.05 262.00 262.00 0.0M
2022-12-27 268.90 268.90 265.00 265.00 0.0M
2022-12-23 266.85 266.95 261.85 266.95 0.0M
2022-12-22 264.20 264.20 264.20 264.20 0.0M
2022-12-21 264.60 264.60 264.60 264.60 0.0M
2022-12-20 264.90 267.85 264.45 267.85 0.0M
2022-12-19 272.50 272.50 268.00 269.05 0.0M
2022-12-16 275.80 281.30 268.00 268.35 0.0M
2022-12-15 283.30 283.30 278.05 278.05 0.0M
2022-12-14 281.60 286.10 281.60 282.60 0.0M
2022-12-13 287.10 290.15 283.00 283.80 0.0M
2022-12-12 285.50 285.50 282.90 282.90 0.0M
2022-12-09 290.15 290.15 285.75 285.95 0.0M
2022-12-08 279.85 290.40 279.85 290.40 0.0M
2022-12-07 279.10 282.50 272.70 282.50 0.0M
2022-12-06 273.75 278.85 272.85 273.80 0.0M
2022-12-05 276.85 282.10 276.35 276.35 0.0M
2022-12-02 280.35 280.35 279.70 279.70 0.0M
2022-12-01 288.60 288.60 280.35 280.35 0.0M
2022-11-30 278.40 284.30 277.45 284.30 0.0M
2022-11-29 281.00 281.00 279.25 279.25 0.0M
2022-11-28 283.90 284.75 281.30 281.30 0.0M
2022-11-25 287.75 287.75 286.00 286.00 0.0M
2022-11-24 282.80 288.60 282.80 288.60 0.0M
2022-11-23 292.55 292.55 285.00 285.00 0.0M
2022-11-22 292.80 293.20 287.95 287.95 0.0M
2022-11-21 282.60 287.55 282.60 285.70 0.0M
2022-11-18 280.70 280.70 280.70 280.70 0.0M
2022-11-17 277.90 281.20 277.90 281.20 0.0M
2022-11-16 276.15 285.25 275.40 285.25 0.0M
2022-11-15 283.30 283.60 278.05 279.60 0.0M
2022-11-14 283.00 285.50 283.00 285.10 0.0M
2022-11-11 298.85 298.85 284.15 284.55 0.0M
2022-11-10 283.85 295.40 283.85 295.40 0.0M
2022-11-09 286.65 290.95 286.65 287.05 0.0M
2022-11-08 277.75 284.60 272.15 282.90 0.0M
2022-11-07 281.95 282.85 270.95 273.95 0.0M
2022-11-04 286.90 286.90 275.00 275.00 0.0M
2022-11-03 286.65 286.65 284.25 284.25 0.0M
2022-11-02 300.00 300.00 290.95 291.90 0.0M
2022-11-01 316.65 316.80 310.20 310.20 0.0M
2022-10-31 313.00 314.90 313.00 314.25 0.0M
2022-10-28 297.00 313.85 297.00 313.85 0.0M
2022-10-27 294.20 300.25 293.90 299.85 0.0M
2022-10-26 297.25 301.90 296.95 296.95 0.0M
2022-10-25 297.00 297.00 297.00 297.00 0.0M
2022-10-24 299.10 299.40 293.85 295.00 0.0M
2022-10-21 302.35 302.35 298.55 298.55 0.0M
2022-10-20 294.10 300.65 294.10 300.65 0.0M
2022-10-19 301.20 301.55 298.50 298.50 0.0M
2022-10-18 304.50 304.50 302.20 302.20 0.0M
2022-10-17 293.80 299.35 288.85 299.10 0.0M
2022-10-14 295.00 295.00 292.00 292.00 0.0M
2022-10-13 293.80 298.95 293.80 295.95 0.0M
2022-10-12 303.80 303.80 298.35 298.35 0.0M
2022-10-11 296.20 298.15 296.20 298.15 0.0M
2022-10-10 298.35 298.35 296.50 296.50 0.0M
2022-10-07 296.45 296.45 290.00 290.00 0.0M
2022-10-06 294.05 297.70 294.05 297.70 0.0M
2022-10-05 294.90 297.30 294.60 297.30 0.0M
2022-10-04 298.85 300.75 297.40 298.50 0.0M
2022-10-03 301.85 301.85 295.90 295.90 0.0M
2022-09-30 292.60 298.75 292.60 298.75 0.0M
2022-09-29 297.00 302.15 292.60 292.60 0.0M
2022-09-27 305.05 305.05 301.60 301.60 0.0M
2022-09-26 307.70 307.70 300.85 300.85 0.0M
2022-09-23 307.35 307.35 300.35 305.70 0.0M
2022-09-22 303.30 303.30 300.45 300.45 0.0M
2022-09-21 307.05 312.45 307.05 312.45 0.0M
2022-09-19 311.50 315.80 308.05 310.80 0.0M
2022-09-16 309.20 310.75 309.20 310.75 0.0M
2022-09-15 329.50 329.50 315.85 315.85 0.0M
2022-09-13 328.35 328.85 328.35 328.85 0.0M
2022-09-12 334.00 335.50 334.00 335.50 0.0M
2022-09-09 342.70 343.55 336.10 337.60 0.0M
2022-09-08 338.95 346.80 338.95 343.65 0.0M
2022-09-07 344.85 344.90 341.35 341.35 0.0M
2022-09-06 335.10 342.75 335.10 341.90 0.0M
2022-09-05 334.05 339.50 334.05 339.50 0.0M
2022-09-02 340.00 341.65 337.55 337.55 0.0M
2022-09-01 331.30 337.70 329.95 337.70 0.0M
2022-08-31 331.45 331.45 329.90 329.90 0.0M
2022-08-30 338.80 338.80 334.35 334.35 0.0M
2022-08-29 340.00 344.10 340.00 343.35 0.0M
2022-08-26 347.05 347.05 347.05 347.05 0.0M
2022-08-25 341.50 349.05 341.50 349.05 0.0M
2022-08-24 345.20 345.20 345.20 345.20 0.0M
2022-08-23 352.20 352.20 342.10 342.10 0.0M
2022-08-22 344.45 349.90 344.45 348.65 0.0M
2022-08-19 344.25 351.95 344.25 351.95 0.0M
2022-08-18 345.90 349.40 345.90 349.40 0.0M
2022-08-17 349.45 349.45 344.00 348.75 0.0M
2022-08-16 348.80 349.25 346.90 346.95 0.0M
2022-08-15 344.45 349.85 344.45 349.85 0.0M
2022-08-12 340.00 341.25 340.00 341.25 0.0M
2022-08-11 339.70 340.95 332.90 337.35 0.0M
2022-08-10 340.70 340.70 335.20 335.80 0.0M
2022-08-09 331.80 331.80 331.45 331.80 0.0M
2022-08-08 329.30 329.45 326.70 329.45 0.0M
2022-08-05 323.90 323.90 319.05 319.05 0.0M
2022-08-04 319.75 326.10 319.75 325.90 0.0M
2022-08-03 318.60 322.00 318.60 322.00 0.0M
2022-08-02 317.70 319.70 317.70 319.70 0.0M
2022-08-01 321.25 321.30 317.20 317.20 0.0M
2022-07-29 323.10 323.10 317.90 319.50 0.0M
2022-07-28 304.44 317.80 304.44 317.80 0.0M
2022-07-27 308.19 308.72 307.66 308.72 0.0M
2022-07-26 308.19 309.82 308.19 309.82 0.0M
2022-07-25 303.43 303.72 298.05 302.90 0.0M
2022-07-22 301.75 301.75 301.75 301.75 0.0M
2022-07-21 294.64 297.86 294.64 297.86 0.0M
2022-07-20 300.21 301.13 300.21 301.13 0.0M
2022-07-19 294.93 294.93 293.15 293.15 0.0M
2022-07-18 299.88 299.88 296.27 296.27 0.0M
2022-07-15 296.27 296.80 295.02 296.71 0.0M
2022-07-14 289.93 293.20 289.93 293.20 0.0M
2022-07-13 297.67 297.67 292.19 292.91 0.0M
2022-07-12 295.79 295.79 295.36 295.41 0.0M
2022-07-11 301.32 301.32 300.89 300.89 0.0M
2022-07-07 302.81 302.81 295.94 295.94 0.0M
2022-07-06 292.96 301.75 292.96 300.89 0.0M
2022-07-05 297.09 297.09 293.49 293.49 0.0M
2022-07-04 288.59 293.54 288.59 293.54 0.0M
2022-07-01 287.91 294.06 287.91 291.32 0.0M
2022-06-30 285.70 285.70 279.07 282.53 0.0M
2022-06-29 288.15 288.15 288.15 288.15 0.0M
2022-06-28 289.07 289.26 289.07 289.26 0.0M
2022-06-27 283.59 286.66 283.59 285.70 0.0M
2022-06-24 285.13 285.61 280.61 285.61 0.0M
2022-06-23 281.19 283.83 275.85 279.12 0.0M
2022-06-22 275.28 279.99 275.28 279.99 0.0M
2022-06-21 279.99 279.99 273.79 277.15 0.0M
2022-06-20 275.66 277.77 275.61 277.77 0.0M
2022-06-17 278.64 279.65 273.88 273.88 0.0M
2022-06-16 279.17 279.17 274.08 274.08 0.0M
2022-06-15 276.05 282.24 273.93 280.66 0.0M
2022-06-14 269.99 275.85 269.99 274.03 0.0M
2022-06-13 281.81 281.81 274.75 274.75 0.0M
2022-06-10 277.49 278.78 274.56 278.78 0.0M
2022-06-09 283.49 286.95 280.71 286.95 0.0M
2022-06-08 299.40 299.40 284.93 284.93 0.0M
2022-06-07 288.30 290.94 284.93 290.32 0.0M
2022-06-06 301.51 302.38 301.51 302.38 0.0M
2022-06-03 299.97 299.97 297.91 298.92 0.0M
2022-06-02 300.93 301.46 289.35 295.12 0.0M
2022-06-01 300.55 300.84 293.49 293.49 0.0M
2022-05-31 307.47 307.47 296.32 297.09 0.0M
2022-05-30 304.59 305.45 297.09 300.84 0.0M
2022-05-27 293.10 301.18 293.10 301.18 0.0M
2022-05-26 289.64 295.07 289.64 294.64 0.0M
2022-05-25 290.46 291.47 290.46 291.47 0.0M
2022-05-24 288.92 288.92 287.77 287.77 0.0M
2022-05-23 283.49 289.21 283.49 287.19 0.0M
2022-05-20 286.86 286.90 281.91 283.59 0.0M
2022-05-19 276.62 281.52 274.36 281.38 0.0M
2022-05-18 285.56 285.56 281.47 281.47 0.0M
2022-05-17 298.39 299.83 287.38 287.38 0.0M
2022-05-16 295.02 296.51 294.11 294.11 0.0M
2022-05-13 295.12 295.12 290.75 290.75 0.0M
2022-05-12 283.49 290.12 283.49 290.12 0.0M
2022-05-11 283.88 287.82 283.88 287.82 0.0M
2022-05-10 290.56 290.56 284.31 284.41 0.0M
2022-05-09 307.52 308.53 286.66 286.66 0.0M
2022-05-06 322.41 322.41 304.11 304.11 0.0M
2022-05-05 318.04 322.32 316.12 322.32 0.0M
2022-05-04 316.07 318.57 316.07 318.57 0.0M
2022-05-03 326.02 331.16 324.33 324.33 0.0M
2022-05-02 343.55 343.99 328.28 328.28 0.0M
2022-04-29 364.98 365.51 340.43 340.43 0.0M
2022-04-28 362.73 364.55 356.43 363.98 0.0M
2022-04-27 363.16 364.50 358.26 361.19 0.0M
2022-04-26 361.00 362.49 358.11 360.37 0.0M
2022-04-25 361.19 361.19 353.98 357.49 0.0M
2022-04-22 368.54 371.04 362.29 364.22 0.0M
2022-04-21 376.56 380.65 368.88 370.37 0.0M
2022-04-20 368.44 372.67 362.92 372.67 0.0M
2022-04-19 370.89 370.89 363.88 367.77 0.0M
2022-04-14 361.19 363.35 353.79 362.82 0.0M
2022-04-13 364.41 364.41 357.63 358.02 0.0M
2022-04-12 354.94 359.89 353.84 359.89 0.0M
2022-04-11 356.43 360.56 352.06 355.18 0.0M
2022-04-08 359.46 366.95 359.46 362.49 0.0M
2022-04-07 362.82 364.12 356.43 359.22 0.0M
2022-04-06 343.36 357.78 343.36 357.78 0.0M
2022-04-05 341.54 351.63 341.54 351.19 0.0M
2022-04-04 348.70 351.34 340.96 340.96 0.0M
2022-04-01 344.08 345.00 341.10 345.00 0.0M
2022-03-31 338.94 347.40 338.94 344.52 0.0M
2022-03-30 343.84 343.84 338.85 340.67 0.0M
2022-03-29 332.31 339.23 331.54 339.13 0.0M
2022-03-28 325.68 336.25 325.68 336.25 0.0M
2022-03-25 321.84 326.54 321.84 326.54 0.0M
2022-03-24 320.30 326.16 320.30 324.24 0.0M
2022-03-23 320.87 323.57 320.87 323.57 0.0M
2022-03-22 324.43 324.91 318.66 318.66 0.0M
2022-03-21 313.19 321.26 312.80 321.26 0.0M
2022-03-18 322.80 322.80 322.80 322.80 0.0M
2022-03-17 307.71 315.11 307.71 315.11 0.0M
2022-03-16 312.61 312.61 308.77 308.77 0.0M
2022-03-15 313.28 313.67 310.88 310.88 0.0M
2022-03-14 323.09 327.03 315.11 315.11 0.0M
2022-03-11 322.12 324.05 322.12 324.05 0.0M
2022-03-10 322.89 322.89 316.45 322.51 0.0M
2022-03-09 328.18 329.72 321.55 322.60 0.0M
2022-03-08 326.35 335.67 326.35 328.18 0.0M
2022-03-07 334.33 338.27 330.29 332.70 0.0M
2022-03-04 320.01 330.20 320.01 330.20 0.0M
2022-03-03 313.67 323.66 313.67 323.66 0.0M
2022-03-02 314.53 316.45 313.76 315.11 0.0M
2022-03-01 307.90 312.03 300.31 310.59 0.0M
2022-02-28 308.48 308.48 302.90 302.90 0.0M
2022-02-25 303.77 308.48 303.77 308.48 0.0M
2022-02-24 293.20 302.42 293.10 301.66 0.0M
2022-02-23 306.17 306.17 301.27 301.27 0.0M
2022-02-22 281.57 292.43 281.47 289.74 0.0M
2022-02-21 288.39 288.39 286.86 286.86 0.0M
2022-02-18 296.56 296.56 291.56 291.56 0.0M
2022-02-17 293.29 298.77 292.62 292.62 0.0M
2022-02-16 299.25 299.25 295.22 296.75 0.0M
2022-02-15 298.77 306.94 298.29 298.58 0.0M
2022-02-14 306.36 306.36 298.77 302.33 0.0M
2022-02-11 304.44 304.44 300.31 303.67 0.0M
2022-02-10 307.71 307.71 301.66 301.66 0.0M
2022-02-09 303.58 310.69 303.48 306.46 0.0M
2022-02-07 308.19 308.19 303.29 306.65 0.0M
2022-02-04 306.84 309.25 306.84 309.25 0.0M
2022-02-03 311.84 311.84 309.63 310.11 0.0M
2022-02-02 306.46 314.53 306.46 314.53 0.0M
2022-02-01 309.73 309.73 302.33 305.79 0.0M
2022-01-31 307.61 310.40 306.36 310.40 0.0M
2022-01-28 296.18 301.08 294.64 294.64 0.0M
2022-01-27 294.26 303.29 294.26 302.81 0.0M
2022-01-26 299.44 305.98 299.44 299.93 0.0M
2022-01-25 294.35 294.35 294.35 294.35 0.0M
2022-01-24 296.27 297.52 290.22 293.68 0.0M
2022-01-21 297.23 297.23 297.14 297.14 0.0M
2022-01-20 306.75 308.00 298.77 298.77 0.0M
2022-01-19 307.32 307.71 302.33 306.36 0.0M
2022-01-18 305.98 305.98 303.29 304.83 0.0M
2022-01-17 307.23 307.61 301.66 307.61 0.0M
2022-01-14 307.71 307.71 302.71 302.71 0.0M
2022-01-13 307.61 307.71 307.52 307.71 0.0M
2022-01-12 309.82 309.82 307.52 309.54 0.0M
2022-01-11 302.42 304.83 302.42 304.73 0.0M
2022-01-10 305.21 305.40 302.42 302.42 0.0M
2022-01-07 307.52 313.86 300.89 300.89 0.0M
2022-01-06 304.54 310.40 303.48 310.40 0.0M
2022-01-05 312.99 313.76 304.15 309.92 0.0M
2022-01-04 314.44 315.69 310.21 310.78 0.0M
2022-01-03 317.13 320.49 308.48 310.21 0.0M