Expedia(亿客行）

EXPE
🏛️ 德国 →
189.32
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
2023-12-29 139.34 139.34 138.04 138.60 0.0M
2023-12-28 138.18 138.64 137.06 137.46 0.0M
2023-12-27 139.88 139.88 136.68 137.60 0.0M
2023-12-22 140.98 141.00 139.50 140.94 0.0M
2023-12-21 135.74 140.00 135.74 140.00 0.0M
2023-12-20 137.70 141.08 135.80 135.80 0.0M
2023-12-19 136.26 137.40 135.40 136.70 0.0M
2023-12-18 133.48 135.12 131.00 135.12 0.0M
2023-12-15 134.72 135.06 132.52 133.00 0.0M
2023-12-14 133.66 134.68 132.38 133.72 0.0M
2023-12-13 134.00 134.28 132.16 133.26 0.0M
2023-12-12 136.50 137.38 133.18 133.96 0.0M
2023-12-11 135.08 139.48 134.34 138.72 0.0M
2023-12-08 133.00 135.20 132.56 135.20 0.0M
2023-12-07 128.54 133.00 128.22 133.00 0.0M
2023-12-06 128.34 129.08 127.80 128.86 0.0M
2023-12-05 128.84 129.06 127.32 127.96 0.0M
2023-12-04 128.14 130.26 127.08 128.96 0.0M
2023-12-01 125.26 128.36 124.58 127.60 0.0M
2023-11-30 123.88 124.68 123.18 123.88 0.0M
2023-11-29 123.84 126.08 123.18 124.06 0.0M
2023-11-28 123.56 125.00 122.64 123.32 0.0M
2023-11-27 123.60 125.36 123.10 123.98 0.0M
2023-11-24 124.52 125.42 124.24 124.28 0.0M
2023-11-23 126.08 126.08 124.34 124.58 0.0M
2023-11-22 124.18 126.74 124.12 125.46 0.0M
2023-11-21 122.92 124.16 121.72 124.16 0.0M
2023-11-20 125.28 128.00 122.00 122.98 0.0M
2023-11-17 120.16 125.96 120.16 125.16 0.0M
2023-11-16 120.98 120.98 116.88 119.92 0.0M
2023-11-15 112.72 121.88 112.72 120.40 0.0M
2023-11-14 110.44 113.80 110.20 112.74 0.0M
2023-11-13 110.94 111.30 109.80 110.92 0.0M
2023-11-10 106.90 111.20 106.00 110.92 0.0M
2023-11-09 108.42 109.68 106.50 106.50 0.0M
2023-11-08 109.82 110.98 109.08 109.08 0.0M
2023-11-07 104.42 113.16 103.58 110.58 0.0M
2023-11-06 104.66 107.06 103.94 103.94 0.0M
2023-11-03 97.69 105.34 96.88 105.34 0.0M
2023-11-02 87.65 98.10 87.46 97.58 0.0M
2023-11-01 90.42 90.42 88.56 88.56 0.0M
2023-10-31 88.91 89.87 88.91 89.87 0.0M
2023-10-30 88.49 89.89 88.36 89.89 0.0M
2023-10-27 90.57 90.57 88.97 88.97 0.0M
2023-10-26 89.85 90.65 89.50 89.72 0.0M
2023-10-25 91.05 91.05 90.80 90.80 0.0M
2023-10-24 89.69 91.93 89.69 91.29 0.0M
2023-10-23 88.51 90.40 87.50 90.09 0.0M
2023-10-20 90.80 91.04 87.93 88.45 0.0M
2023-10-19 93.71 93.84 90.85 90.85 0.0M
2023-10-18 95.63 95.63 94.38 94.80 0.0M
2023-10-17 94.38 96.29 93.80 96.29 0.0M
2023-10-16 94.63 95.99 93.62 95.70 0.0M
2023-10-13 96.85 97.80 96.71 97.56 0.0M
2023-10-12 97.48 98.04 97.23 97.66 0.0M
2023-10-11 96.13 97.54 95.48 97.54 0.0M
2023-10-10 94.03 96.76 93.04 96.76 0.0M
2023-10-09 94.35 94.59 92.29 93.77 0.0M
2023-10-06 94.54 94.99 93.53 94.99 0.0M
2023-10-05 95.59 95.59 93.84 93.84 0.0M
2023-10-04 94.19 95.00 93.30 94.85 0.0M
2023-10-03 97.11 97.11 94.47 94.47 0.0M
2023-10-02 97.84 98.52 97.11 97.11 0.0M
2023-09-29 97.39 98.60 97.01 97.43 0.0M
2023-09-28 95.34 97.14 94.28 97.13 0.0M
2023-09-27 94.11 95.96 94.11 95.62 0.0M
2023-09-26 93.87 94.39 93.74 94.05 0.0M
2023-09-25 95.40 95.40 94.16 94.61 0.0M
2023-09-22 95.64 96.16 94.83 94.83 0.0M
2023-09-21 97.37 97.37 95.62 96.01 0.0M
2023-09-20 98.00 98.39 97.47 98.39 0.0M
2023-09-19 98.58 99.07 97.18 98.16 0.0M
2023-09-18 100.20 100.50 99.20 99.46 0.0M
2023-09-15 100.42 100.70 99.32 100.58 0.0M
2023-09-14 99.56 100.72 98.92 100.72 0.0M
2023-09-13 101.82 102.16 99.69 99.69 0.0M
2023-09-12 101.28 102.80 98.01 102.56 0.0M
2023-09-11 103.20 103.20 100.58 100.60 0.0M
2023-09-08 98.67 102.10 98.13 102.10 0.0M
2023-09-07 100.94 101.20 96.75 98.84 0.0M
2023-09-06 102.80 102.80 98.86 99.25 0.0M
2023-09-05 101.38 103.62 100.30 102.78 0.0M
2023-09-04 101.52 101.94 100.00 100.50 0.0M
2023-09-01 100.26 101.90 99.96 101.58 0.0M
2023-08-31 100.14 100.78 99.81 100.50 0.0M
2023-08-30 100.90 101.20 100.10 100.10 0.0M
2023-08-29 99.99 101.00 99.64 101.00 0.0M
2023-08-28 98.82 100.02 98.82 99.75 0.0M
2023-08-25 98.25 99.81 98.25 99.81 0.0M
2023-08-24 98.91 100.24 98.60 98.60 0.0M
2023-08-23 100.46 101.42 99.54 100.00 0.0M
2023-08-22 99.19 100.66 99.19 100.46 0.0M
2023-08-21 98.85 99.80 98.56 99.47 0.0M
2023-08-18 96.77 99.20 96.02 99.20 0.0M
2023-08-17 98.38 98.90 97.58 97.58 0.0M
2023-08-16 98.22 99.50 98.18 99.04 0.0M
2023-08-15 102.40 102.76 97.78 99.06 0.0M
2023-08-14 101.66 102.30 100.96 102.30 0.0M
2023-08-11 101.56 102.50 100.94 102.12 0.0M
2023-08-10 100.12 102.20 100.00 102.20 0.0M
2023-08-09 100.30 101.64 99.93 100.74 0.0M
2023-08-08 97.43 100.40 96.43 100.40 0.0M
2023-08-07 94.14 98.59 94.14 97.30 0.0M
2023-08-04 92.39 94.43 90.65 93.74 0.0M
2023-08-03 109.30 110.14 88.92 90.50 0.0M
2023-08-02 108.52 108.82 107.80 107.80 0.0M
2023-08-01 111.50 111.56 109.36 109.88 0.0M
2023-07-31 108.54 111.24 108.54 111.24 0.0M
2023-07-28 109.40 110.00 108.48 109.34 0.0M
2023-07-27 107.98 110.42 107.96 108.78 0.0M
2023-07-26 106.16 106.38 105.58 106.38 0.0M
2023-07-25 105.66 106.44 105.66 106.12 0.0M
2023-07-24 107.84 107.88 105.00 105.60 0.0M
2023-07-21 107.18 107.58 106.92 106.92 0.0M
2023-07-20 105.90 108.90 105.30 107.66 0.0M
2023-07-19 107.52 107.98 106.38 107.34 0.0M
2023-07-18 107.62 108.46 107.18 107.88 0.0M
2023-07-17 105.70 107.78 104.48 107.44 0.0M
2023-07-14 107.00 107.00 106.00 106.10 0.0M
2023-07-13 104.62 107.14 104.28 107.14 0.0M
2023-07-12 106.54 107.12 105.28 105.28 0.0M
2023-07-11 103.84 107.00 103.70 107.00 0.0M
2023-07-10 99.00 104.36 99.00 104.00 0.0M
2023-07-07 100.14 101.18 99.50 100.80 0.0M
2023-07-06 102.06 102.06 99.13 99.60 0.0M
2023-07-05 102.94 103.66 102.90 102.90 0.0M
2023-07-04 103.42 104.20 103.42 103.70 0.0M
2023-07-03 100.90 103.78 100.26 103.30 0.0M
2023-06-30 99.06 100.70 98.98 100.70 0.0M
2023-06-29 98.99 100.28 98.71 98.71 0.0M
2023-06-28 98.76 101.82 98.52 99.63 0.0M
2023-06-27 95.87 95.87 95.40 95.50 0.0M
2023-06-26 95.88 96.38 95.64 96.38 0.0M
2023-06-23 97.53 98.20 95.26 96.60 0.0M
2023-06-22 95.61 97.65 95.50 97.65 0.0M
2023-06-21 98.00 98.08 95.71 96.43 0.0M
2023-06-20 95.98 97.94 95.98 97.94 0.0M
2023-06-19 97.00 97.14 96.48 96.89 0.0M
2023-06-16 97.39 98.15 97.35 97.43 0.0M
2023-06-15 100.86 101.12 97.33 98.21 0.0M
2023-06-14 103.08 103.28 99.88 100.80 0.0M
2023-06-13 103.38 103.66 102.40 102.58 0.0M
2023-06-12 103.20 103.64 101.74 102.24 0.0M
2023-06-09 99.59 102.90 99.48 102.90 0.0M
2023-06-08 100.82 102.50 98.89 99.97 0.0M
2023-06-07 104.90 106.24 102.00 102.00 0.0M
2023-06-06 99.85 105.28 99.30 105.28 0.0M
2023-06-05 96.46 98.80 95.60 98.80 0.0M
2023-06-02 91.99 96.79 91.95 96.67 0.0M
2023-06-01 89.78 92.59 89.58 91.90 0.0M
2023-05-31 90.66 90.99 89.35 89.35 0.0M
2023-05-30 90.81 91.13 89.56 89.89 0.0M
2023-05-29 90.00 90.56 90.00 90.56 0.0M
2023-05-26 89.12 91.00 89.12 90.13 0.0M
2023-05-25 86.85 89.38 86.41 89.38 0.0M
2023-05-24 86.92 87.16 85.95 86.80 0.0M
2023-05-23 89.90 90.00 87.77 87.81 0.0M
2023-05-22 89.64 89.78 88.76 89.78 0.0M
2023-05-19 92.20 92.20 88.20 88.20 0.0M
2023-05-18 87.83 90.02 87.83 90.02 0.0M
2023-05-17 85.89 88.20 85.15 87.82 0.0M
2023-05-16 85.13 87.76 84.71 87.38 0.0M
2023-05-15 82.83 84.72 82.30 84.72 0.0M
2023-05-12 84.44 84.54 82.00 82.18 0.0M
2023-05-11 83.14 83.90 83.00 83.90 0.0M
2023-05-10 83.87 84.74 83.10 83.51 0.0M
2023-05-09 84.41 86.73 83.61 85.55 0.0M
2023-05-08 85.05 86.41 83.63 83.85 0.0M
2023-05-05 85.00 87.92 83.84 84.39 0.0M
2023-05-04 82.01 82.41 79.81 81.62 0.0M
2023-05-03 83.94 84.86 82.01 82.01 0.0M
2023-05-02 86.55 86.68 84.00 84.87 0.0M
2023-04-28 83.63 85.15 83.63 85.15 0.0M
2023-04-27 81.51 83.80 81.51 83.80 0.0M
2023-04-26 85.29 85.29 81.70 81.70 0.0M
2023-04-25 85.26 85.46 84.55 84.55 0.0M
2023-04-24 85.48 86.21 84.84 85.29 0.0M
2023-04-21 86.25 86.25 83.83 85.25 0.0M
2023-04-20 86.06 86.50 85.37 86.03 0.0M
2023-04-19 87.20 87.20 86.13 86.55 0.0M
2023-04-18 85.30 87.98 85.30 87.39 0.0M
2023-04-17 84.10 85.86 83.97 85.65 0.0M
2023-04-14 81.76 83.10 81.76 82.42 0.0M
2023-04-13 82.00 83.10 81.18 82.46 0.0M
2023-04-12 83.54 84.35 81.25 81.43 0.0M
2023-04-11 82.89 84.21 82.24 84.21 0.0M
2023-04-06 84.07 84.19 82.69 82.69 0.0M
2023-04-05 86.03 86.03 82.85 82.85 0.0M
2023-04-04 86.96 87.78 85.00 85.36 0.0M
2023-04-03 89.72 89.72 87.10 87.10 0.0M
2023-03-31 88.76 89.63 87.91 89.38 0.0M
2023-03-30 88.18 88.83 87.41 88.00 0.0M
2023-03-29 87.52 88.19 86.86 87.65 0.0M
2023-03-28 84.27 85.00 83.61 84.50 0.0M
2023-03-27 84.75 85.44 84.23 84.23 0.0M
2023-03-24 86.03 86.03 82.99 84.30 0.0M
2023-03-23 86.69 87.99 84.89 85.62 0.0M
2023-03-22 89.59 89.66 86.63 86.63 0.0M
2023-03-21 88.14 90.25 88.14 90.25 0.0M
2023-03-20 86.52 87.81 86.52 87.64 0.0M
2023-03-17 89.69 89.76 86.41 87.43 0.0M
2023-03-16 86.01 89.15 85.95 89.15 0.0M
2023-03-15 87.84 87.84 85.73 86.82 0.0M
2023-03-14 89.23 90.12 87.13 87.70 0.0M
2023-03-13 93.82 93.82 87.51 88.46 0.0M
2023-03-10 94.99 95.94 92.00 93.41 0.0M
2023-03-09 100.70 100.72 95.38 95.38 0.0M
2023-03-08 102.56 102.88 100.98 101.54 0.0M
2023-03-07 102.20 102.84 101.74 101.94 0.0M
2023-03-06 100.96 102.86 100.78 101.90 0.0M
2023-03-03 99.75 101.48 99.26 101.48 0.0M
2023-03-02 99.46 100.48 98.32 100.48 0.0M
2023-03-01 103.26 103.86 100.12 100.12 0.0M
2023-02-28 101.50 103.14 100.74 103.14 0.0M
2023-02-27 99.59 101.70 99.35 100.96 0.0M
2023-02-24 100.26 101.42 98.63 98.78 0.0M
2023-02-23 103.54 103.54 100.02 101.46 0.0M
2023-02-22 101.54 102.18 101.32 102.18 0.0M
2023-02-21 101.84 102.10 100.08 101.42 0.0M
2023-02-20 101.46 102.92 101.46 102.92 0.0M
2023-02-17 104.74 105.06 100.12 102.00 0.0M
2023-02-16 108.98 109.60 105.50 105.50 0.0M
2023-02-15 108.30 110.20 107.62 108.86 0.0M
2023-02-14 104.08 105.60 103.10 105.60 0.0M
2023-02-13 100.84 103.96 100.14 103.96 0.0M
2023-02-10 106.50 108.00 99.05 99.05 0.0M
2023-02-09 111.98 113.08 109.62 109.62 0.0M
2023-02-08 112.66 112.66 109.26 110.94 0.0M
2023-02-07 110.60 112.74 110.60 110.92 0.0M
2023-02-06 109.80 111.34 108.46 111.34 0.0M
2023-02-03 110.00 111.72 108.84 111.72 0.0M
2023-02-02 107.94 114.38 107.00 110.98 0.0M
2023-02-01 104.96 105.80 104.10 105.02 0.0M
2023-01-31 106.58 106.58 104.58 104.58 0.0M
2023-01-30 107.00 107.00 105.00 106.88 0.0M
2023-01-27 106.78 108.38 106.54 108.38 0.0M
2023-01-26 107.48 108.58 106.78 106.86 0.0M
2023-01-25 105.18 106.60 104.12 106.60 0.0M
2023-01-24 106.50 107.52 106.00 106.72 0.0M
2023-01-23 101.76 105.48 101.76 105.48 0.0M
2023-01-20 99.55 102.14 99.01 101.28 0.0M
2023-01-19 95.58 98.77 95.00 98.77 0.0M
2023-01-18 98.33 100.62 96.30 96.30 0.0M
2023-01-17 99.51 99.77 97.26 98.48 0.0M
2023-01-16 98.47 99.50 97.94 99.20 0.0M
2023-01-13 95.30 98.10 93.99 98.10 0.0M
2023-01-12 92.83 95.40 92.42 95.30 0.0M
2023-01-11 87.20 93.20 87.20 92.32 0.0M
2023-01-10 87.93 87.93 86.56 87.56 0.0M
2023-01-09 88.00 88.98 87.26 87.26 0.0M
2023-01-06 87.77 89.34 87.74 87.82 0.0M
2023-01-05 84.87 88.67 84.87 88.33 0.0M
2023-01-04 83.70 84.61 83.69 84.61 0.0M
2023-01-03 84.63 84.63 82.24 82.24 0.0M
2023-01-02 82.52 84.29 82.23 82.23 0.0M