波尔公司

BALL
🏛️ 德国 →
42.36
最后更新: 2025-09-26
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 48.47 48.47 48.47 48.47 0.0M
2022-12-29 47.32 48.57 47.32 48.18 0.0M
2022-12-28 48.26 48.26 47.55 47.55 0.0M
2022-12-27 48.49 48.71 48.49 48.71 0.0M
2022-12-23 48.52 48.52 48.33 48.51 0.0M
2022-12-22 47.26 47.26 47.26 47.26 0.0M
2022-12-21 47.98 48.27 47.98 48.27 0.0M
2022-12-20 47.44 48.12 47.44 48.12 0.0M
2022-12-19 48.66 48.66 47.84 47.84 0.0M
2022-12-16 48.42 48.42 48.42 48.42 0.0M
2022-12-15 50.81 50.81 50.10 50.10 0.0M
2022-12-14 50.85 51.63 50.80 50.99 0.0M
2022-12-13 50.89 50.89 50.35 50.35 0.0M
2022-12-12 51.09 51.09 51.09 51.09 0.0M
2022-12-09 50.80 51.20 50.79 51.20 0.0M
2022-12-08 51.15 51.15 51.15 51.15 0.0M
2022-12-07 52.55 52.55 52.25 52.31 0.0M
2022-12-06 52.02 52.02 52.02 52.02 0.0M
2022-12-05 52.39 52.67 51.55 51.55 0.0M
2022-12-02 53.23 53.23 52.91 53.09 0.0M
2022-12-01 54.08 54.08 54.08 54.08 0.0M
2022-11-29 53.45 53.45 53.45 53.45 0.0M
2022-11-28 53.59 53.59 53.31 53.31 0.0M
2022-11-25 54.29 54.29 54.17 54.17 0.0M
2022-11-24 54.16 54.16 54.16 54.16 0.0M
2022-11-23 53.87 53.98 53.53 53.53 0.0M
2022-11-22 53.83 53.83 53.83 53.83 0.0M
2022-11-21 53.78 53.97 53.30 53.49 0.0M
2022-11-18 53.05 53.05 53.05 53.05 0.0M
2022-11-17 52.51 52.51 52.51 52.51 0.0M
2022-11-15 54.20 55.25 53.45 53.45 0.0M
2022-11-14 55.17 55.17 54.47 54.47 0.0M
2022-11-11 52.62 53.30 52.45 53.30 0.0M
2022-11-10 49.69 50.30 49.69 49.82 0.0M
2022-11-09 49.87 49.87 49.87 49.87 0.0M
2022-11-08 50.87 51.27 50.77 50.91 0.0M
2022-11-07 51.43 51.80 50.68 50.68 0.0M
2022-11-04 52.03 52.67 52.03 52.67 0.0M
2022-11-03 52.84 54.36 51.96 51.96 0.0M
2022-11-02 49.50 49.75 49.41 49.75 0.0M
2022-11-01 50.21 50.37 50.10 50.37 0.0M
2022-10-31 50.03 50.03 49.89 49.89 0.0M
2022-10-27 48.00 48.00 48.00 48.00 0.0M
2022-10-26 48.52 48.52 48.00 48.00 0.0M
2022-10-25 48.57 48.86 46.22 48.86 0.0M
2022-10-24 49.96 50.47 49.83 49.83 0.0M
2022-10-21 49.64 49.64 49.64 49.64 0.0M
2022-10-20 50.33 50.33 50.33 50.33 0.0M
2022-10-19 51.35 51.35 50.23 50.23 0.0M
2022-10-18 50.31 51.63 50.31 51.63 0.0M
2022-10-17 50.03 50.03 49.51 49.68 0.0M
2022-10-14 50.06 50.42 48.86 48.86 0.0M
2022-10-13 50.03 50.03 50.03 50.03 0.0M
2022-10-12 49.74 49.82 49.74 49.82 0.0M
2022-10-11 51.03 51.03 51.03 51.03 0.0M
2022-10-07 50.25 50.25 49.83 49.83 0.0M
2022-10-06 50.95 51.70 50.95 51.70 0.0M
2022-10-04 51.20 51.20 50.93 50.93 0.0M
2022-10-03 50.47 50.85 50.30 50.85 0.0M
2022-09-30 48.92 49.36 48.92 49.35 0.0M
2022-09-29 48.64 48.64 48.27 48.27 0.0M
2022-09-28 49.54 50.88 49.54 50.88 0.0M
2022-09-27 49.45 49.45 49.45 49.45 0.0M
2022-09-26 50.30 50.30 49.82 49.82 0.0M
2022-09-23 50.39 50.39 48.74 49.99 0.0M
2022-09-22 54.41 55.10 49.99 50.55 0.0M
2022-09-21 56.10 56.10 56.10 56.10 0.0M
2022-09-19 57.00 57.00 56.20 56.20 0.0M
2022-09-16 57.63 58.08 57.63 58.08 0.0M
2022-09-15 57.91 57.91 57.91 57.91 0.0M
2022-09-14 58.54 58.54 57.27 57.27 0.0M
2022-09-13 59.54 59.76 58.25 58.77 0.0M
2022-09-12 58.44 59.94 58.18 59.94 0.0M
2022-09-09 58.89 58.90 58.89 58.90 0.0M
2022-09-08 58.36 58.36 58.36 58.36 0.0M
2022-09-07 57.04 58.50 57.04 58.50 0.0M
2022-09-06 56.01 56.01 56.01 56.01 0.0M
2022-09-02 56.19 56.19 55.99 55.99 0.0M
2022-09-01 55.53 55.66 55.14 55.14 0.0M
2022-08-31 57.03 57.03 55.71 55.71 0.0M
2022-08-30 56.72 57.35 56.72 57.21 0.0M
2022-08-29 57.98 58.01 56.57 57.20 0.0M
2022-08-26 60.36 61.00 58.35 58.35 0.0M
2022-08-25 61.90 61.95 60.91 60.91 0.0M
2022-08-24 61.08 61.49 61.08 61.49 0.0M
2022-08-23 61.02 61.10 60.87 61.10 0.0M
2022-08-22 61.74 61.74 61.01 61.02 0.0M
2022-08-19 61.19 61.19 61.19 61.19 0.0M
2022-08-18 59.87 60.99 59.87 60.98 0.0M
2022-08-17 60.69 60.69 59.66 60.41 0.0M
2022-08-16 59.53 60.96 58.81 60.80 0.0M
2022-08-15 58.18 59.49 58.18 59.49 0.0M
2022-08-12 56.02 58.20 56.02 57.83 0.0M
2022-08-11 55.58 56.51 55.10 56.51 0.0M
2022-08-10 53.99 56.02 53.52 56.02 0.0M
2022-08-09 56.17 56.41 53.76 53.97 0.0M
2022-08-08 55.32 57.41 54.76 55.91 0.0M
2022-08-05 58.38 58.83 54.84 55.45 0.0M
2022-08-04 67.00 67.00 57.78 57.84 0.0M
2022-08-03 70.12 71.74 70.12 71.74 0.0M
2022-08-01 71.03 71.56 71.03 71.42 0.0M
2022-07-29 72.61 72.61 72.61 72.61 0.0M
2022-07-28 70.99 72.15 70.99 72.15 0.0M
2022-07-27 69.24 69.24 69.24 69.24 0.0M
2022-07-25 69.69 69.69 69.69 69.69 0.0M
2022-07-22 70.50 70.70 69.75 69.75 0.0M
2022-07-21 69.05 69.05 69.05 69.05 0.0M
2022-07-20 68.72 68.72 68.72 68.72 0.0M
2022-07-18 66.35 66.35 66.31 66.31 0.0M
2022-07-15 67.42 67.42 67.42 67.42 0.0M
2022-07-12 68.28 68.28 68.28 68.28 0.0M
2022-07-08 69.77 69.77 69.00 69.00 0.0M
2022-07-07 70.91 70.91 69.31 69.53 0.0M
2022-07-06 70.00 70.00 69.89 69.89 0.0M
2022-07-05 68.53 69.18 66.58 66.58 0.0M
2022-07-04 67.94 67.98 67.94 67.98 0.0M
2022-07-01 67.15 67.15 67.15 67.15 0.0M
2022-06-30 65.32 65.32 64.65 64.65 0.0M
2022-06-28 66.30 66.30 66.30 66.30 0.0M
2022-06-27 68.16 68.16 67.27 67.27 0.0M
2022-06-24 62.98 67.18 62.98 67.18 0.0M
2022-06-23 62.26 62.30 62.00 62.30 0.0M
2022-06-22 61.13 61.13 61.13 61.13 0.0M
2022-06-21 62.62 62.62 62.18 62.18 0.0M
2022-06-17 60.93 61.29 60.20 61.29 0.0M
2022-06-16 63.51 63.51 59.79 59.79 0.0M
2022-06-15 63.90 64.65 63.51 64.65 0.0M
2022-06-14 64.96 64.96 64.39 64.39 0.0M
2022-06-13 64.80 64.80 63.55 63.73 0.0M
2022-06-10 65.60 66.23 65.60 66.23 0.0M
2022-06-09 66.36 67.09 66.36 67.09 0.0M
2022-06-08 69.47 69.47 68.00 68.00 0.0M
2022-06-07 68.54 69.20 68.54 69.05 0.0M
2022-06-03 66.97 68.81 66.97 68.81 0.0M
2022-06-02 67.29 67.35 66.90 67.35 0.0M
2022-06-01 66.71 67.13 66.48 67.13 0.0M
2022-05-31 67.21 67.21 67.21 67.21 0.0M
2022-05-30 69.30 69.30 68.40 68.91 0.0M
2022-05-27 66.78 67.83 66.72 67.83 0.0M
2022-05-26 67.23 67.23 67.23 67.23 0.0M
2022-05-25 65.71 65.71 65.71 65.71 0.0M
2022-05-24 64.07 65.39 64.07 65.39 0.0M
2022-05-23 66.05 66.05 65.01 65.63 0.0M
2022-05-20 66.36 66.36 64.73 64.73 0.0M
2022-05-19 68.05 68.05 65.65 65.94 0.0M
2022-05-18 69.11 69.42 68.99 68.99 0.0M
2022-05-17 68.99 70.18 68.99 70.18 0.0M
2022-05-16 68.20 68.67 68.20 68.67 0.0M
2022-05-13 67.75 67.75 66.92 67.30 0.0M
2022-05-12 64.43 66.50 64.43 66.50 0.0M
2022-05-11 66.63 66.63 65.15 65.15 0.0M
2022-05-10 67.40 67.40 64.50 64.50 0.0M
2022-05-09 68.17 68.17 66.13 66.74 0.0M
2022-05-06 73.32 73.32 66.68 68.15 0.0M
2022-05-05 77.88 77.88 70.96 72.69 0.0M
2022-05-03 76.11 76.50 76.06 76.50 0.0M
2022-05-02 77.96 77.96 77.64 77.64 0.0M
2022-04-29 78.42 78.42 78.42 78.42 0.0M
2022-04-28 78.05 78.05 78.05 78.05 0.0M
2022-04-27 77.05 77.48 77.05 77.48 0.0M
2022-04-26 76.53 76.53 76.28 76.28 0.0M
2022-04-25 80.31 80.31 79.50 79.50 0.0M
2022-04-20 81.31 81.31 81.11 81.11 0.0M
2022-04-19 80.30 80.64 80.30 80.64 0.0M
2022-04-11 79.41 79.41 79.41 79.41 0.0M
2022-04-08 81.11 81.12 81.11 81.12 0.0M
2022-04-07 79.80 80.58 79.71 80.58 0.0M
2022-04-06 82.01 82.01 82.01 82.01 0.0M
2022-04-05 82.27 82.27 82.27 82.27 0.0M
2022-04-04 81.24 81.24 81.24 81.24 0.0M
2022-04-01 81.66 81.66 80.47 80.47 0.0M
2022-03-31 82.04 82.04 81.50 81.50 0.0M
2022-03-30 82.16 82.16 82.16 82.16 0.0M
2022-03-29 85.28 85.28 80.70 80.70 0.0M
2022-03-28 85.40 85.40 84.74 84.74 0.0M
2022-03-25 84.74 84.74 84.74 84.74 0.0M
2022-03-23 85.74 85.74 83.72 83.72 0.0M
2022-03-22 85.62 86.42 85.00 85.30 0.0M
2022-03-18 83.70 84.14 83.70 84.14 0.0M
2022-03-17 81.72 81.72 81.72 81.72 0.0M
2022-03-16 83.78 83.78 83.68 83.68 0.0M
2022-03-15 80.54 83.02 80.12 83.02 0.0M
2022-03-14 79.08 80.44 79.08 80.44 0.0M
2022-03-11 79.90 79.90 79.50 79.50 0.0M
2022-03-10 77.96 77.96 76.78 76.78 0.0M
2022-03-09 78.78 78.78 77.72 77.72 0.0M
2022-03-08 81.64 81.64 81.32 81.32 0.0M
2022-03-07 82.64 84.38 82.64 84.38 0.0M
2022-03-04 80.98 80.98 80.68 80.68 0.0M
2022-03-02 79.26 80.24 78.60 78.60 0.0M
2022-03-01 79.84 80.56 77.80 77.80 0.0M
2022-02-28 80.58 80.58 79.64 79.64 0.0M
2022-02-25 78.30 78.30 78.30 78.30 0.0M
2022-02-24 76.12 78.58 76.12 78.58 0.0M
2022-02-22 78.60 78.60 78.60 78.60 0.0M
2022-02-21 78.82 78.82 78.82 78.82 0.0M
2022-02-18 80.42 80.42 80.42 80.42 0.0M
2022-02-17 80.82 80.82 80.82 80.82 0.0M
2022-02-16 80.70 80.70 80.70 80.70 0.0M
2022-02-15 82.76 82.76 81.54 81.54 0.0M
2022-02-14 80.90 81.14 80.90 81.14 0.0M
2022-02-11 81.38 81.80 81.38 81.80 0.0M
2022-02-10 81.66 81.66 81.66 81.66 0.0M
2022-02-09 81.86 82.42 81.86 82.42 0.0M
2022-02-07 81.36 82.08 80.90 80.90 0.0M
2022-02-03 83.12 83.12 82.12 82.12 0.0M
2022-02-02 85.08 85.08 84.42 84.42 0.0M
2022-02-01 86.68 86.68 85.86 85.86 0.0M
2022-01-31 83.80 86.22 83.80 86.20 0.0M
2022-01-28 83.98 85.10 83.46 83.96 0.0M
2022-01-27 76.86 85.00 76.86 83.50 0.0M
2022-01-26 77.44 77.56 77.44 77.56 0.0M
2022-01-25 76.22 77.02 74.36 76.28 0.0M
2022-01-24 78.96 78.96 75.16 75.16 0.0M
2022-01-21 79.48 79.48 78.00 78.02 0.0M
2022-01-20 80.94 81.20 80.06 80.30 0.0M
2022-01-19 78.70 80.46 78.70 80.40 0.0M
2022-01-18 79.18 79.18 79.00 79.00 0.0M
2022-01-17 78.92 79.00 78.02 79.00 0.0M
2022-01-14 79.08 79.10 77.72 77.94 0.0M
2022-01-13 79.56 79.98 79.56 79.74 0.0M
2022-01-12 79.36 79.36 79.36 79.36 0.0M
2022-01-11 79.04 79.58 78.58 79.58 0.0M
2022-01-10 79.30 80.06 78.10 78.10 0.0M
2022-01-07 80.58 81.36 80.38 81.36 0.0M
2022-01-05 79.22 79.68 78.60 79.64 0.0M
2022-01-04 82.40 82.40 80.80 80.80 0.0M
2022-01-03 84.06 84.06 83.64 83.64 0.0M