财捷集团

INTU
🏛️ 德国 →
590.40
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
2025-09-29 598.00 601.60 590.40 590.40 0.0M
2025-09-26 591.40 597.00 591.00 596.10 0.0M
2025-09-25 592.80 594.20 586.30 590.00 0.0M
2025-09-24 591.20 598.40 589.30 591.20 0.0M
2025-09-23 598.50 599.60 588.30 591.70 0.0M
2025-09-22 584.00 597.10 579.50 597.10 0.0M
2025-09-19 576.40 589.30 575.30 587.40 0.0M
2025-09-18 565.10 582.90 562.90 573.60 0.0M
2025-09-17 551.50 561.40 547.50 561.40 0.0M
2025-09-16 552.10 556.50 544.00 547.90 0.0M
2025-09-15 550.10 554.20 544.20 551.80 0.0M
2025-09-12 565.50 565.50 551.00 552.80 0.0M
2025-09-11 563.80 568.50 558.70 562.40 0.0M
2025-09-10 577.80 577.80 558.30 561.50 0.0M
2025-09-09 570.40 576.50 567.50 574.60 0.0M
2025-09-08 575.70 578.50 568.40 571.30 0.0M
2025-09-05 573.00 576.10 569.60 570.10 0.0M
2025-09-04 575.90 579.90 566.40 573.00 0.0M
2025-09-03 568.60 572.00 564.30 568.00 0.0M
2025-09-02 570.00 575.90 558.50 568.80 0.0M
2025-09-01 571.20 575.50 564.70 571.50 0.0M
2025-08-29 574.00 576.80 568.90 573.50 0.0M
2025-08-28 572.00 576.40 567.20 574.30 0.0M
2025-08-27 565.60 573.50 564.70 568.10 0.0M
2025-08-26 566.60 571.20 563.20 566.20 0.0M
2025-08-25 559.00 572.70 559.00 566.60 0.0M
2025-08-22 572.00 573.90 554.10 564.80 0.0M
2025-08-21 597.70 603.50 597.00 601.90 0.0M
2025-08-20 599.10 604.70 596.10 600.20 0.0M
2025-08-19 614.60 617.00 601.00 601.00 0.0M
2025-08-18 613.20 619.00 611.10 616.20 0.0M
2025-08-15 612.00 613.10 606.00 613.10 0.0M
2025-08-14 609.90 613.80 605.90 609.50 0.0M
2025-08-13 613.70 616.50 602.10 610.30 0.0M
2025-08-12 610.00 613.50 599.10 612.00 0.0M
2025-08-11 639.80 649.60 607.00 607.00 0.0M
2025-08-08 657.20 657.20 642.60 643.10 0.0M
2025-08-07 666.70 677.30 650.00 650.00 0.0M
2025-08-06 663.20 670.70 658.50 666.30 0.0M
2025-08-05 679.30 681.80 663.90 663.90 0.0M
2025-08-04 671.10 682.60 670.30 682.00 0.0M
2025-08-01 682.10 700.00 669.00 671.50 0.0M
2025-07-31 711.30 716.30 690.20 690.90 0.0M
2025-07-30 699.90 708.40 695.60 705.00 0.0M
2025-07-29 695.40 699.90 689.40 694.90 0.0M
2025-07-28 671.30 691.00 670.50 689.60 0.0M
2025-07-25 662.50 672.20 661.90 669.80 0.0M
2025-07-24 658.10 665.50 658.10 663.90 0.0M
2025-07-23 657.10 659.20 652.00 659.00 0.0M
2025-07-22 654.80 656.40 649.10 651.20 0.0M
2025-07-21 651.10 656.10 643.50 652.80 0.0M
2025-07-18 647.50 650.90 645.50 646.90 0.0M
2025-07-17 644.30 652.20 644.30 650.20 0.0M
2025-07-16 638.30 645.20 636.80 642.10 0.0M
2025-07-15 649.90 650.00 639.00 642.20 0.0M
2025-07-14 640.50 649.60 634.40 648.20 0.0M
2025-07-11 638.90 643.20 634.10 641.00 0.0M
2025-07-10 656.00 656.60 638.80 638.90 0.0M
2025-07-09 663.80 671.80 655.00 655.00 0.0M
2025-07-08 666.00 669.90 662.20 664.50 0.0M
2025-07-07 664.30 669.90 660.30 667.90 0.0M
2025-07-04 658.30 662.70 657.50 657.60 0.0M
2025-07-03 659.10 666.10 656.10 664.60 0.0M
2025-07-02 667.10 667.10 653.00 655.10 0.0M
2025-07-01 669.90 669.90 653.00 660.00 0.0M
2025-06-30 662.20 670.40 662.10 667.50 0.0M
2025-06-27 659.40 671.20 657.30 668.90 0.0M
2025-06-26 651.90 660.90 647.10 660.90 0.0M
2025-06-25 656.80 659.30 650.00 650.90 0.0M
2025-06-24 668.00 668.00 658.10 659.00 0.0M
2025-06-23 662.70 665.60 656.40 658.00 0.0M
2025-06-20 656.80 659.40 649.30 658.00 0.0M
2025-06-19 650.50 656.20 647.00 647.00 0.0M
2025-06-18 669.30 669.30 653.20 655.50 0.0M
2025-06-17 657.20 666.30 655.60 666.30 0.0M
2025-06-16 657.30 662.70 655.10 662.70 0.0M
2025-06-13 656.60 660.90 651.50 655.90 0.0M
2025-06-12 664.90 666.70 652.90 661.50 0.0M
2025-06-11 662.80 670.20 660.10 663.90 0.0M
2025-06-10 667.20 671.40 662.00 665.20 0.0M
2025-06-09 676.90 679.00 668.80 670.20 0.0M
2025-06-06 669.60 679.90 668.10 673.10 0.0M
2025-06-05 673.90 676.90 667.30 672.20 0.0M
2025-06-04 674.10 674.10 667.20 671.10 0.0M
2025-06-03 670.60 675.80 663.10 671.50 0.0M
2025-06-02 659.40 667.00 653.10 666.70 0.0M
2025-05-30 663.90 670.80 661.20 664.40 0.0M
2025-05-29 681.90 687.10 656.80 656.80 0.0M
2025-05-28 667.00 670.40 660.10 665.90 0.0M
2025-05-27 644.90 661.30 637.00 660.00 0.0M
2025-05-26 635.30 648.60 635.30 648.60 0.0M
2025-05-23 631.10 647.60 626.00 633.50 0.0M
2025-05-22 581.80 592.60 581.80 592.50 0.0M
2025-05-21 588.10 591.90 582.20 582.20 0.0M
2025-05-20 590.40 599.40 590.40 592.20 0.0M
2025-05-19 595.20 600.20 586.20 600.20 0.0M
2025-05-16 587.00 602.00 585.50 602.00 0.0M
2025-05-15 582.60 594.00 578.10 593.50 0.0M
2025-05-14 586.00 591.20 583.30 585.50 0.0M
2025-05-13 590.70 600.70 586.50 587.10 0.0M
2025-05-12 591.70 614.00 591.70 594.30 0.0M
2025-05-09 581.70 582.20 578.60 578.90 0.0M
2025-05-08 571.00 588.70 569.60 586.00 0.0M
2025-05-07 558.40 561.00 551.30 560.30 0.0M
2025-05-06 557.40 557.50 550.00 553.60 0.0M
2025-05-05 551.20 565.80 549.10 565.00 0.0M
2025-05-02 554.70 561.90 549.80 561.90 0.0M
2025-04-30 546.80 550.50 537.70 549.40 0.0M
2025-04-29 542.40 547.70 536.00 547.30 0.0M
2025-04-28 543.10 553.50 538.60 540.00 0.0M
2025-04-25 541.50 546.00 537.00 542.30 0.0M
2025-04-24 521.30 541.20 515.80 540.80 0.0M
2025-04-23 515.00 533.60 510.00 526.30 0.0M
2025-04-22 495.20 510.00 490.45 510.00 0.0M
2025-04-17 521.10 527.00 516.10 519.80 0.0M
2025-04-16 513.50 521.90 508.90 514.90 0.0M
2025-04-15 524.90 530.30 517.30 526.40 0.0M
2025-04-14 521.30 528.20 515.80 523.10 0.0M
2025-04-11 511.50 518.90 502.00 518.40 0.0M
2025-04-10 541.20 541.90 503.80 516.50 0.0M
2025-04-09 485.00 543.60 483.15 543.60 0.0M
2025-04-08 510.20 522.20 497.95 497.95 0.0M
2025-04-07 489.05 522.90 471.00 509.90 0.0M
2025-04-04 533.90 543.90 513.00 513.50 0.0M
2025-04-03 552.00 557.00 535.10 542.90 0.0M
2025-04-02 565.10 572.60 556.70 572.60 0.0M
2025-04-01 567.60 571.90 560.00 569.10 0.0M
2025-03-31 546.80 567.70 543.30 567.70 0.0M
2025-03-28 570.70 571.50 550.80 552.30 0.0M
2025-03-27 570.60 575.80 568.60 571.00 0.0M
2025-03-26 572.10 575.40 570.20 572.40 0.0M
2025-03-25 564.70 574.90 564.00 572.50 0.0M
2025-03-24 560.30 568.70 560.00 568.70 0.0M
2025-03-21 552.10 555.10 545.80 555.10 0.0M
2025-03-20 556.00 559.50 547.50 551.30 0.0M
2025-03-19 551.50 556.40 548.20 553.30 0.0M
2025-03-18 551.50 551.50 542.70 544.60 0.0M
2025-03-17 548.10 554.20 543.80 553.30 0.0M
2025-03-14 539.70 550.90 536.80 550.10 0.0M
2025-03-13 541.20 546.30 521.60 539.30 0.0M
2025-03-12 537.80 549.50 537.20 545.70 0.0M
2025-03-11 533.00 540.70 528.30 535.80 0.0M
2025-03-10 557.10 558.80 532.90 533.10 0.0M
2025-03-07 559.70 564.50 550.00 561.90 0.0M
2025-03-06 568.10 572.90 558.20 560.80 0.0M
2025-03-05 569.40 573.90 558.00 571.40 0.0M
2025-03-04 575.00 576.40 558.30 564.00 0.0M
2025-03-03 590.10 594.80 574.00 574.00 0.0M
2025-02-28 576.10 588.00 574.30 588.00 0.0M
2025-02-27 597.90 602.10 577.30 577.30 0.0M
2025-02-26 556.00 601.80 556.00 596.00 0.0M
2025-02-25 542.90 544.00 526.40 531.40 0.0M
2025-02-24 540.00 545.20 534.10 545.20 0.0M
2025-02-21 553.50 557.90 535.90 535.90 0.0M
2025-02-20 557.20 560.90 546.40 551.70 0.0M
2025-02-19 554.20 559.80 553.00 553.00 0.0M
2025-02-18 562.30 566.90 553.20 555.20 0.0M
2025-02-17 563.30 566.20 557.60 559.50 0.0M
2025-02-14 559.00 563.20 555.00 559.80 0.0M
2025-02-13 553.60 563.10 545.00 556.90 0.0M
2025-02-12 563.70 566.50 550.50 556.20 0.0M
2025-02-11 566.20 570.60 561.10 565.40 0.0M
2025-02-10 557.80 570.20 557.80 568.80 0.0M
2025-02-07 567.20 574.40 560.00 560.00 0.0M
2025-02-06 565.90 571.70 565.10 565.90 0.0M
2025-02-05 575.00 575.00 557.00 564.50 0.0M
2025-02-04 585.20 585.40 570.00 570.00 0.0M
2025-02-03 575.30 586.00 571.40 581.40 0.0M
2025-01-31 584.60 588.90 578.60 578.60 0.0M
2025-01-30 570.50 579.60 568.60 576.00 0.0M
2025-01-29 577.20 581.20 566.00 569.80 0.0M
2025-01-28 584.60 588.20 577.20 579.80 0.0M
2025-01-27 559.40 582.40 553.00 573.50 0.0M
2025-01-24 570.10 572.70 567.40 568.30 0.0M
2025-01-23 588.30 588.30 574.40 575.00 0.0M
2025-01-22 590.60 591.00 581.50 585.20 0.0M
2025-01-21 577.50 588.70 575.10 584.30 0.0M
2025-01-20 583.90 586.00 578.00 581.20 0.0M
2025-01-17 589.50 598.00 580.40 586.20 0.0M
2025-01-16 604.00 606.80 589.00 590.00 0.0M
2025-01-15 605.50 609.90 591.10 604.20 0.0M
2025-01-14 599.10 606.60 597.00 600.40 0.0M
2025-01-13 605.40 610.70 600.20 600.60 0.0M
2025-01-10 603.10 614.20 602.10 606.80 0.0M
2025-01-09 606.00 608.10 604.00 607.90 0.0M
2025-01-08 595.30 607.60 594.90 607.60 0.0M
2025-01-07 598.00 603.70 592.70 592.90 0.0M
2025-01-06 610.50 613.90 603.00 604.00 0.0M
2025-01-03 606.70 610.40 605.10 609.80 0.0M
2025-01-02 606.70 617.40 605.00 607.60 0.0M