安博（Prologis）

PLD
🏛️ 德国 →
96.87
最后更新: 2025-09-29
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
2023-12-29 123.30 123.30 121.10 123.10 0.0M
2023-12-28 119.60 121.40 119.60 121.40 0.0M
2023-12-27 121.90 121.90 119.80 120.10 0.0M
2023-12-22 119.20 120.90 119.20 120.60 0.0M
2023-12-21 118.50 118.50 118.10 118.10 0.0M
2023-12-20 122.30 122.30 120.10 120.10 0.0M
2023-12-19 120.70 122.70 120.70 122.20 0.0M
2023-12-18 124.00 126.00 121.60 121.60 0.0M
2023-12-15 123.00 125.80 123.00 123.30 0.0M
2023-12-14 118.90 124.50 118.00 124.30 0.0M
2023-12-13 114.00 118.80 113.00 118.80 0.0M
2023-12-12 113.60 113.60 113.10 113.60 0.0M
2023-12-11 110.30 113.50 109.80 113.20 0.0M
2023-12-08 111.00 111.00 110.70 110.70 0.0M
2023-12-07 111.30 111.50 109.30 110.50 0.0M
2023-12-06 110.60 110.60 109.70 110.60 0.0M
2023-12-05 109.80 109.90 109.70 109.90 0.0M
2023-12-04 109.00 110.90 109.00 110.90 0.0M
2023-12-01 105.90 107.90 105.90 107.90 0.0M
2023-11-30 102.50 105.00 102.50 105.00 0.0M
2023-11-29 103.40 103.90 103.40 103.80 0.0M
2023-11-28 102.20 102.20 100.80 100.80 0.0M
2023-11-24 103.80 103.80 101.50 102.40 0.0M
2023-11-23 101.30 103.80 101.20 103.80 0.0M
2023-11-22 100.90 103.50 100.90 102.00 0.0M
2023-11-21 102.40 102.40 101.40 101.80 0.0M
2023-11-20 101.10 101.50 100.60 101.30 0.0M
2023-11-17 102.70 103.60 101.50 101.50 0.0M
2023-11-16 102.90 102.90 101.00 102.00 0.0M
2023-11-15 101.70 103.50 101.40 101.40 0.0M
2023-11-14 95.20 100.80 94.60 100.20 0.0M
2023-11-13 98.90 99.75 95.45 96.20 0.0M
2023-11-10 97.95 98.55 96.35 98.55 0.0M
2023-11-09 98.90 98.90 97.25 97.50 0.0M
2023-11-08 98.70 98.70 98.25 98.40 0.0M
2023-11-07 98.65 98.95 97.15 97.45 0.0M
2023-11-06 100.00 100.80 96.55 97.95 0.0M
2023-11-03 99.25 100.30 99.25 100.10 0.0M
2023-11-02 95.20 99.35 95.20 98.90 0.0M
2023-11-01 95.70 96.90 95.55 96.10 0.0M
2023-10-31 94.00 95.25 93.85 95.25 0.0M
2023-10-30 93.60 93.60 91.95 92.95 0.0M
2023-10-27 94.05 94.05 92.00 92.00 0.0M
2023-10-26 94.70 94.70 94.30 94.30 0.0M
2023-10-25 95.65 95.65 93.65 93.65 0.0M
2023-10-24 95.45 96.25 95.45 96.20 0.0M
2023-10-23 97.60 97.60 95.00 95.00 0.0M
2023-10-20 97.75 98.90 97.55 97.85 0.0M
2023-10-19 97.90 99.05 96.55 97.00 0.0M
2023-10-18 103.10 103.10 99.35 99.35 0.0M
2023-10-17 106.50 106.50 102.30 102.30 0.0M
2023-10-16 105.30 105.30 103.80 104.90 0.0M
2023-10-13 103.60 104.50 103.60 103.80 0.0M
2023-10-12 104.80 104.80 104.70 104.70 0.0M
2023-10-11 105.90 105.90 105.20 105.20 0.0M
2023-10-10 102.50 104.70 102.50 104.70 0.0M
2023-10-09 103.50 104.20 101.80 104.20 0.0M
2023-10-06 102.30 104.10 101.90 102.40 0.0M
2023-10-05 104.00 104.00 102.00 102.70 0.0M
2023-10-04 101.70 103.00 101.70 103.00 0.0M
2023-10-03 104.40 104.40 103.00 103.00 0.0M
2023-10-02 107.60 107.60 104.60 104.60 0.0M
2023-09-29 105.20 107.60 105.20 106.20 0.0M
2023-09-28 104.90 106.20 104.90 106.20 0.0M
2023-09-27 105.10 106.80 105.10 106.00 0.0M
2023-09-26 107.40 107.40 105.50 105.50 0.0M
2023-09-25 108.30 108.50 106.00 106.30 0.0M
2023-09-22 106.60 108.80 106.60 108.00 0.0M
2023-09-21 114.50 114.60 107.30 107.90 0.0M
2023-09-20 114.80 114.80 114.50 114.50 0.0M
2023-09-19 114.00 114.00 113.90 113.90 0.0M
2023-09-18 116.60 116.60 115.10 115.10 0.0M
2023-09-15 117.00 117.00 115.10 115.40 0.0M
2023-09-14 115.00 116.80 115.00 116.20 0.0M
2023-09-13 114.30 114.30 114.30 114.30 0.0M
2023-09-12 113.70 113.80 113.70 113.80 0.0M
2023-09-11 113.30 113.30 113.10 113.30 0.0M
2023-09-08 116.00 116.00 114.20 114.80 0.0M
2023-09-07 114.00 115.30 113.20 115.20 0.0M
2023-09-06 112.40 112.40 112.40 112.40 0.0M
2023-09-05 116.30 116.50 114.50 114.50 0.0M
2023-09-04 114.40 116.20 114.40 116.20 0.0M
2023-09-01 115.70 115.80 115.10 115.60 0.0M
2023-08-31 115.00 115.00 114.30 114.30 0.0M
2023-08-30 114.80 114.80 114.00 114.00 0.0M
2023-08-29 114.80 114.80 114.60 114.60 0.0M
2023-08-28 114.50 115.20 114.50 115.20 0.0M
2023-08-25 112.10 114.10 112.10 113.80 0.0M
2023-08-24 111.20 114.80 111.20 114.80 0.0M
2023-08-23 113.20 113.30 110.30 113.20 0.0M
2023-08-22 111.60 111.60 110.70 111.00 0.0M
2023-08-21 112.00 112.00 110.30 110.30 0.0M
2023-08-18 110.80 111.60 109.90 111.60 0.0M
2023-08-17 111.20 111.20 111.00 111.00 0.0M
2023-08-16 112.30 112.30 112.30 112.30 0.0M
2023-08-15 113.70 113.70 112.00 112.10 0.0M
2023-08-14 113.70 114.00 112.10 113.60 0.0M
2023-08-11 112.20 112.20 111.10 111.10 0.0M
2023-08-10 112.00 112.90 111.30 111.30 0.0M
2023-08-09 113.60 113.60 112.30 112.80 0.0M
2023-08-08 114.40 114.40 111.80 111.80 0.0M
2023-08-07 112.60 113.20 111.60 113.20 0.0M
2023-08-04 112.30 114.40 110.80 110.80 0.0M
2023-08-03 112.10 114.60 111.00 112.60 0.0M
2023-08-02 113.00 113.80 111.90 111.90 0.0M
2023-08-01 113.00 114.60 112.40 112.40 0.0M
2023-07-31 113.40 113.40 111.10 113.30 0.0M
2023-07-28 114.80 114.90 112.40 112.40 0.0M
2023-07-27 115.00 116.50 114.50 114.90 0.0M
2023-07-26 113.80 116.70 113.80 116.70 0.0M
2023-07-25 113.70 116.00 113.70 115.70 0.0M
2023-07-24 114.20 114.60 114.10 114.60 0.0M
2023-07-21 110.20 112.70 110.20 112.70 0.0M
2023-07-20 111.60 111.80 111.60 111.80 0.0M
2023-07-19 109.60 111.20 109.60 110.50 0.0M
2023-07-18 115.10 116.80 108.20 109.70 0.0M
2023-07-17 114.60 114.60 113.70 114.40 0.0M
2023-07-14 114.00 114.00 112.70 112.70 0.0M
2023-07-13 111.50 113.90 111.50 113.90 0.0M
2023-07-12 112.50 113.70 111.80 113.70 0.0M
2023-07-11 110.80 110.80 110.00 110.00 0.0M
2023-07-10 112.20 112.20 112.20 112.20 0.0M
2023-07-07 113.80 113.80 111.20 111.20 0.0M
2023-07-06 112.60 112.70 111.70 112.00 0.0M
2023-07-05 114.20 114.20 114.20 114.20 0.0M
2023-07-04 112.80 115.00 112.80 114.90 0.0M
2023-07-03 113.60 114.50 111.20 114.50 0.0M
2023-06-30 111.10 111.10 111.10 111.10 0.0M
2023-06-29 111.30 111.30 111.30 111.30 0.0M
2023-06-27 109.10 110.90 109.10 110.80 0.0M
2023-06-26 108.30 108.80 108.10 108.10 0.0M
2023-06-23 109.70 109.70 109.30 109.70 0.0M
2023-06-22 108.50 110.80 108.40 108.40 0.0M
2023-06-21 110.00 110.00 110.00 110.00 0.0M
2023-06-20 113.40 113.40 110.00 110.90 0.0M
2023-06-19 112.00 113.10 111.80 112.00 0.0M
2023-06-16 110.10 113.00 110.10 111.80 0.0M
2023-06-15 113.20 113.20 110.60 111.00 0.0M
2023-06-14 112.60 113.30 112.20 113.30 0.0M
2023-06-13 112.40 112.50 111.50 111.90 0.0M
2023-06-12 112.10 112.60 110.30 110.30 0.0M
2023-06-09 116.80 116.80 113.40 113.40 0.0M
2023-06-08 118.40 120.10 117.00 117.00 0.0M
2023-06-07 118.80 118.80 118.00 118.00 0.0M
2023-06-06 117.20 118.80 116.70 118.80 0.0M
2023-06-05 115.80 117.90 115.80 117.00 0.0M
2023-06-02 113.00 116.60 113.00 116.60 0.0M
2023-06-01 117.80 117.80 114.30 114.40 0.0M
2023-05-31 117.00 117.00 116.70 116.70 0.0M
2023-05-30 116.10 117.10 115.90 117.10 0.0M
2023-05-29 117.70 117.70 117.70 117.70 0.0M
2023-05-26 114.40 116.30 113.50 116.30 0.0M
2023-05-25 111.60 114.40 111.60 114.40 0.0M
2023-05-24 115.70 115.70 115.70 115.70 0.0M
2023-05-23 114.00 115.90 114.00 115.00 0.0M
2023-05-22 114.80 116.30 114.80 116.00 0.0M
2023-05-19 114.10 115.00 113.50 113.50 0.0M
2023-05-18 112.30 114.80 112.30 113.70 0.0M
2023-05-17 112.50 112.50 112.10 112.10 0.0M
2023-05-16 115.90 116.00 112.00 112.00 0.0M
2023-05-15 116.50 116.80 115.50 115.70 0.0M
2023-05-12 116.90 116.90 115.30 115.30 0.0M
2023-05-11 116.30 118.80 115.00 115.30 0.0M
2023-05-10 113.90 117.10 113.90 117.10 0.0M
2023-05-09 116.90 116.90 116.90 116.90 0.0M
2023-05-08 115.40 115.50 114.00 115.50 0.0M
2023-05-05 115.00 115.00 114.90 114.90 0.0M
2023-05-04 111.00 113.30 111.00 113.30 0.0M
2023-05-03 112.30 112.80 110.80 110.80 0.0M
2023-05-02 112.30 112.80 110.60 111.20 0.0M
2023-04-28 111.60 113.60 111.60 112.70 0.0M
2023-04-27 107.10 111.60 107.10 111.60 0.0M
2023-04-26 108.20 109.20 107.20 108.00 0.0M
2023-04-25 112.20 112.20 111.30 111.30 0.0M
2023-04-24 113.20 113.20 110.90 112.20 0.0M
2023-04-21 111.30 113.20 111.30 113.00 0.0M
2023-04-20 114.90 114.90 111.60 111.60 0.0M
2023-04-19 111.50 113.80 111.40 113.80 0.0M
2023-04-18 113.50 114.90 112.40 112.40 0.0M
2023-04-17 109.90 113.20 108.20 113.20 0.0M
2023-04-14 109.00 110.80 109.00 109.40 0.0M
2023-04-13 110.70 112.50 109.40 110.20 0.0M
2023-04-12 112.30 112.70 112.20 112.30 0.0M
2023-04-11 114.60 114.60 113.00 113.30 0.0M
2023-04-06 111.20 111.30 111.20 111.30 0.0M
2023-04-05 112.40 113.20 112.40 113.00 0.0M
2023-04-04 114.30 114.50 113.50 113.50 0.0M
2023-04-03 116.50 118.30 113.30 113.60 0.0M
2023-03-30 109.80 111.90 109.80 111.68 0.0M
2023-03-29 109.26 110.46 109.26 110.46 0.0M
2023-03-28 107.98 107.98 107.98 107.98 0.0M
2023-03-27 108.86 108.86 108.30 108.80 0.0M
2023-03-24 106.62 106.92 106.46 106.92 0.0M
2023-03-23 107.14 107.14 104.58 107.10 0.0M
2023-03-22 109.74 109.74 108.24 108.24 0.0M
2023-03-21 111.64 111.64 109.54 109.54 0.0M
2023-03-20 106.66 110.40 106.66 109.18 0.0M
2023-03-17 111.72 111.74 109.32 109.32 0.0M
2023-03-16 112.50 113.72 111.30 113.72 0.0M
2023-03-15 112.66 113.26 111.84 113.02 0.0M
2023-03-14 111.80 111.84 111.80 111.84 0.0M
2023-03-13 111.36 111.78 108.74 111.34 0.0M
2023-03-10 113.24 113.24 110.00 110.00 0.0M
2023-03-09 117.50 117.50 115.00 115.00 0.0M
2023-03-08 116.42 118.24 116.42 118.24 0.0M
2023-03-07 120.12 120.18 119.18 119.32 0.0M
2023-03-06 118.02 120.40 118.02 119.14 0.0M
2023-03-03 118.44 121.50 118.44 118.88 0.0M
2023-03-02 112.80 115.20 112.80 115.20 0.0M
2023-03-01 117.32 117.32 113.94 114.06 0.0M
2023-02-28 116.00 118.00 114.40 118.00 0.0M
2023-02-27 116.28 116.54 115.98 115.98 0.0M
2023-02-24 116.10 116.10 115.00 115.00 0.0M
2023-02-23 117.26 117.80 116.66 116.76 0.0M
2023-02-22 114.92 116.68 114.90 116.68 0.0M
2023-02-21 115.68 115.98 115.42 115.52 0.0M
2023-02-20 118.24 118.24 115.78 118.00 0.0M
2023-02-17 116.24 116.46 116.24 116.46 0.0M
2023-02-16 117.88 120.14 117.00 117.00 0.0M
2023-02-15 120.00 120.08 117.96 118.76 0.0M
2023-02-14 121.44 121.44 118.98 121.00 0.0M
2023-02-13 120.98 121.18 120.98 121.18 0.0M
2023-02-10 123.50 123.50 120.00 120.26 0.0M
2023-02-09 120.36 120.36 119.88 119.88 0.0M
2023-02-08 121.12 121.12 121.12 121.12 0.0M
2023-02-07 123.66 123.66 120.50 120.50 0.0M
2023-02-06 122.20 122.88 120.68 122.20 0.0M
2023-02-03 124.64 124.64 121.00 121.00 0.0M
2023-02-02 119.10 124.60 119.10 123.88 0.0M
2023-02-01 119.64 119.64 117.40 117.54 0.0M
2023-01-31 117.52 118.42 117.52 118.42 0.0M
2023-01-30 120.18 120.18 119.60 119.60 0.0M
2023-01-27 118.72 119.52 116.66 119.52 0.0M
2023-01-26 116.44 117.46 114.14 117.46 0.0M
2023-01-25 117.02 117.02 114.44 115.04 0.0M
2023-01-24 116.96 116.98 115.86 116.50 0.0M
2023-01-23 113.74 114.20 113.14 114.20 0.0M
2023-01-20 111.26 113.40 111.26 111.50 0.0M
2023-01-19 111.98 114.70 111.70 113.10 0.0M
2023-01-18 113.06 114.98 113.00 114.12 0.0M
2023-01-17 112.02 113.54 112.02 113.54 0.0M
2023-01-16 111.36 113.80 111.36 111.60 0.0M
2023-01-13 111.46 112.22 110.52 112.22 0.0M
2023-01-12 111.30 113.64 111.30 113.06 0.0M
2023-01-11 109.04 112.40 109.04 112.40 0.0M
2023-01-10 108.38 108.38 107.48 107.54 0.0M
2023-01-09 110.32 111.02 108.52 108.52 0.0M
2023-01-06 107.98 108.52 107.86 108.52 0.0M
2023-01-05 108.82 110.92 108.80 108.80 0.0M
2023-01-04 107.76 110.06 107.76 110.06 0.0M
2023-01-03 107.02 107.88 106.08 106.08 0.0M
2023-01-02 104.64 106.98 104.64 106.98 0.0M