塔吉特

TGT
🏛️ 德国 →
76.62
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
08:25 75.08 75.08 75.08 75.08 0.0K
09:05 74.04 74.04 74.04 74.04 0.1K
09:10 74.76 74.76 74.76 74.76 0.1K
09:15 74.90 74.90 74.90 74.90 0.1K
10:05 74.60 74.60 74.60 74.60 0.1K
11:05 74.58 74.58 74.58 74.58 0.0K
11:20 74.54 74.54 74.54 74.54 0.0K
11:30 74.70 74.70 74.70 74.70 0.0K
11:50 74.70 74.70 74.70 74.70 0.0K
12:10 74.72 74.72 74.72 74.72 0.0K
12:30 74.50 74.50 74.20 74.20 0.0K
12:45 74.40 74.40 74.40 74.40 0.0K
13:15 74.74 74.74 74.74 74.74 0.1K
13:20 74.76 74.76 74.76 74.76 0.0K
13:55 74.26 74.26 74.26 74.26 0.0K
14:10 74.44 74.44 74.44 74.44 0.1K
15:00 74.88 74.88 74.88 74.88 0.0K
15:05 74.54 74.54 74.54 74.54 0.0K
15:30 74.44 74.44 74.44 74.44 0.8K
15:35 74.60 74.60 74.60 74.60 0.0K
15:45 75.32 75.32 75.32 75.32 0.0K
15:55 75.54 75.54 75.32 75.32 0.0K
16:05 75.46 75.46 75.46 75.46 0.1K
17:20 75.30 75.30 75.30 75.30 0.0K
17:40 75.20 75.20 75.18 75.18 0.0K
17:50 75.20 75.20 75.08 75.08 0.0K
18:35 75.46 75.46 75.22 75.22 0.0K
19:20 75.22 75.22 75.22 75.22 0.1K
19:35 75.34 75.34 75.34 75.34 0.0K
19:40 75.22 75.22 75.22 75.22 0.0K
19:45 75.20 75.20 75.20 75.20 0.0K
20:10 75.38 75.38 75.38 75.38 0.0K
21:00 75.32 75.32 75.32 75.32 0.0K
21:05 75.40 75.40 75.40 75.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 75.80 76.62 74.28 76.62 0.0M
2025-09-29 75.12 75.86 74.64 75.38 0.0M
2025-09-26 75.08 75.54 74.04 75.40 0.0M
2025-09-25 75.58 75.62 73.94 74.88 0.0M
2025-09-24 74.42 74.82 73.54 74.52 0.0M
2025-09-23 73.90 74.58 73.18 73.58 0.0M
2025-09-22 75.38 75.68 73.40 73.64 0.0M
2025-09-19 75.98 76.38 75.00 75.02 0.0M
2025-09-18 76.12 76.16 75.14 76.04 0.0M
2025-09-17 75.98 76.50 75.18 75.32 0.0M
2025-09-16 75.16 75.86 74.74 75.76 0.0M
2025-09-15 77.28 77.34 75.26 75.46 0.0M
2025-09-12 78.48 78.48 76.56 76.56 0.0M
2025-09-11 78.02 78.78 77.32 78.20 0.0M
2025-09-10 77.86 78.20 76.74 77.64 0.0M
2025-09-09 78.16 78.20 77.08 77.42 0.0M
2025-09-08 79.94 79.96 77.78 77.98 0.0M
2025-09-05 80.20 80.20 78.90 79.68 0.0M
2025-09-04 79.54 80.02 79.24 79.64 0.0M
2025-09-03 79.70 80.48 78.64 79.44 0.0M
2025-09-02 82.74 82.74 79.16 79.60 0.0M
2025-09-01 82.38 82.38 81.30 82.30 0.0M
2025-08-29 83.26 83.40 82.00 82.18 0.0M
2025-08-28 84.58 84.72 82.32 83.02 0.0M
2025-08-27 83.28 84.50 82.52 84.34 0.0M
2025-08-26 83.22 83.86 82.34 82.50 0.0M
2025-08-25 84.90 84.98 83.20 83.68 0.0M
2025-08-22 84.10 86.56 83.72 84.70 0.0M
2025-08-21 85.20 85.20 82.84 83.64 0.0M
2025-08-20 90.68 93.00 80.50 84.98 0.0M
2025-08-19 89.60 91.68 89.60 90.44 0.0M
2025-08-18 87.72 90.90 87.58 89.88 0.0M
2025-08-15 91.00 91.00 87.16 87.88 0.0M
2025-08-14 89.36 90.88 88.50 89.50 0.0M
2025-08-13 90.38 90.50 88.48 89.58 0.0M
2025-08-12 90.04 91.96 89.14 91.36 0.0M
2025-08-11 89.00 90.82 89.00 89.36 0.0M
2025-08-08 90.76 91.46 90.20 90.94 0.0M
2025-08-07 90.70 91.74 89.58 90.78 0.0M
2025-08-06 89.10 90.94 88.32 90.92 0.0M
2025-08-05 87.04 88.84 86.38 88.66 0.0M
2025-08-04 86.92 87.26 86.12 86.62 0.0M
2025-08-01 88.20 88.20 85.26 86.06 0.0M
2025-07-31 90.92 90.96 88.08 88.08 0.0M
2025-07-30 90.76 91.22 89.60 89.60 0.0M
2025-07-29 91.98 92.78 90.04 90.04 0.0M
2025-07-28 91.16 91.98 90.44 91.72 0.0M
2025-07-25 89.66 90.82 89.66 90.30 0.0M
2025-07-24 91.26 92.34 89.86 90.40 0.0M
2025-07-23 91.80 92.72 90.92 91.76 0.0M
2025-07-22 87.02 90.86 86.50 90.86 0.0M
2025-07-21 89.32 89.32 87.34 87.94 0.0M
2025-07-18 89.08 90.18 88.02 88.40 0.0M
2025-07-17 87.04 89.64 87.04 89.42 0.0M
2025-07-16 88.00 89.42 86.00 87.26 0.0M
2025-07-15 90.24 90.24 88.24 88.24 0.0M
2025-07-14 89.40 89.86 88.38 89.80 0.0M
2025-07-11 90.14 90.16 88.54 89.72 0.0M
2025-07-10 87.60 90.88 87.16 90.22 0.0M
2025-07-09 87.30 87.54 87.06 87.50 0.0M
2025-07-08 86.02 87.36 86.02 86.92 0.0M
2025-07-07 88.30 89.06 86.02 86.94 0.0M
2025-07-04 88.54 88.54 87.00 88.00 0.0M
2025-07-03 89.96 90.46 88.32 88.42 0.0M
2025-07-02 88.24 90.26 88.14 89.34 0.0M
2025-07-01 84.04 89.38 83.48 88.52 0.0M
2025-06-30 84.60 85.48 83.62 83.90 0.0M
2025-06-27 83.72 85.32 83.52 84.80 0.0M
2025-06-26 82.50 83.58 82.46 83.34 0.0M
2025-06-25 83.62 84.34 82.58 82.68 0.0M
2025-06-24 83.68 84.56 82.86 83.74 0.0M
2025-06-23 82.54 83.12 82.26 83.02 0.0M
2025-06-20 84.48 84.48 82.30 82.78 0.0M
2025-06-19 82.50 84.90 82.02 84.48 0.0M
2025-06-18 83.06 84.20 82.70 83.46 0.0M
2025-06-17 84.24 84.50 82.80 83.10 0.0M
2025-06-16 83.20 84.18 82.20 83.82 0.0M
2025-06-13 84.48 86.10 82.28 82.56 0.0M
2025-06-12 85.26 85.82 83.82 85.82 0.0M
2025-06-11 88.52 89.94 85.34 85.52 0.0M
2025-06-10 85.70 89.50 84.96 88.20 0.0M
2025-06-09 85.48 86.86 85.10 86.14 0.0M
2025-06-06 81.58 85.16 81.58 85.06 0.0M
2025-06-05 82.02 82.80 81.70 81.96 0.0M
2025-06-04 83.78 84.98 82.40 82.40 0.0M
2025-06-03 81.86 84.44 81.02 84.30 0.0M
2025-06-02 82.20 82.70 80.42 81.50 0.0M
2025-05-30 84.06 84.16 82.30 83.14 0.0M
2025-05-29 88.82 89.60 83.00 83.14 0.0M
2025-05-28 86.00 86.00 85.00 85.18 0.0M
2025-05-27 83.92 85.70 82.52 85.20 0.0M
2025-05-26 83.02 84.98 81.82 84.06 0.0M
2025-05-23 84.30 84.42 82.46 82.96 0.0M
2025-05-22 82.12 84.98 81.22 84.30 0.0M
2025-05-21 86.72 87.10 80.24 82.46 0.0M
2025-05-20 87.26 88.30 86.28 87.24 0.0M
2025-05-19 86.76 87.64 85.80 86.86 0.0M
2025-05-16 86.88 88.88 86.42 88.70 0.0M
2025-05-15 85.16 86.90 83.74 86.58 0.0M
2025-05-14 88.74 88.74 85.00 85.32 0.0M
2025-05-13 91.18 91.52 88.42 88.52 0.0M
2025-05-12 87.76 92.16 86.70 90.74 0.0M
2025-05-09 86.86 87.00 85.34 85.78 0.0M
2025-05-08 85.22 87.76 84.94 87.08 0.0M
2025-05-07 83.34 84.78 82.90 84.26 0.0M
2025-05-06 82.62 83.46 81.82 82.30 0.0M
2025-05-05 85.98 86.16 83.22 83.22 0.0M
2025-05-02 85.00 86.70 84.54 86.18 0.0M
2025-04-30 85.18 86.98 83.00 85.48 0.0M
2025-04-29 85.14 85.22 84.24 85.18 0.0M
2025-04-28 84.92 85.98 83.98 84.00 0.0M
2025-04-25 84.46 85.02 83.76 85.02 0.0M
2025-04-24 81.44 83.68 80.68 83.38 0.0M
2025-04-23 84.80 85.88 81.14 81.50 0.0M
2025-04-22 81.90 83.80 80.82 82.26 0.0M
2025-04-17 80.66 82.44 79.52 82.00 0.0M
2025-04-16 80.46 80.72 78.20 79.46 0.0M
2025-04-15 83.70 84.56 81.74 81.74 0.0M
2025-04-14 82.80 83.98 81.62 82.80 0.0M
2025-04-11 82.38 82.96 78.42 81.70 0.0M
2025-04-10 89.30 89.30 80.50 82.70 0.0M
2025-04-09 78.48 90.06 78.22 89.36 0.0M
2025-04-08 87.92 89.18 79.70 80.82 0.0M
2025-04-07 84.16 88.00 82.02 85.82 0.0M
2025-04-04 84.28 88.54 82.40 87.84 0.0M
2025-04-03 92.00 93.00 83.78 85.79 0.0M
2025-04-02 96.54 98.26 96.35 98.26 0.0M
2025-04-01 96.13 97.74 96.02 96.35 0.0M
2025-03-31 96.99 96.99 94.00 96.18 0.0M
2025-03-28 99.00 99.75 94.67 96.05 0.0M
2025-03-27 98.76 100.04 98.31 98.98 0.0M
2025-03-26 97.96 98.97 97.49 98.97 0.0M
2025-03-25 100.38 100.92 96.94 97.99 0.0M
2025-03-24 96.79 100.60 96.51 100.60 0.0M
2025-03-21 96.26 96.80 94.77 96.58 0.0M
2025-03-20 97.15 98.37 96.31 96.38 0.0M
2025-03-19 95.91 96.70 95.50 96.55 0.0M
2025-03-18 97.03 97.40 95.36 95.36 0.0M
2025-03-17 96.40 97.91 95.91 97.23 0.0M
2025-03-14 97.13 97.22 95.01 96.31 0.0M
2025-03-13 99.15 99.75 95.76 96.11 0.0M
2025-03-12 104.32 105.04 98.34 98.96 0.0M
2025-03-11 105.20 105.48 102.98 103.86 0.0M
2025-03-10 105.98 106.44 103.32 105.40 0.0M
2025-03-07 105.70 106.00 103.26 105.92 0.0M
2025-03-06 108.22 108.22 105.42 105.78 0.0M
2025-03-05 111.50 111.50 106.02 107.86 0.0M
2025-03-04 116.32 119.28 107.50 110.50 0.0M
2025-03-03 119.72 121.02 114.86 114.86 0.0M
2025-02-28 118.28 119.60 117.72 119.60 0.0M
2025-02-27 118.54 119.58 117.90 117.90 0.0M
2025-02-26 121.20 122.00 118.14 118.74 0.0M
2025-02-25 119.86 121.18 119.64 121.00 0.0M
2025-02-24 118.48 120.80 118.24 120.80 0.0M
2025-02-21 121.90 123.16 118.66 119.16 0.0M
2025-02-20 124.40 125.10 121.98 121.98 0.0M
2025-02-19 124.26 126.00 124.26 125.62 0.0M
2025-02-18 122.16 124.50 121.16 124.50 0.0M
2025-02-17 121.72 122.50 121.00 121.92 0.0M
2025-02-14 122.96 123.22 121.46 122.00 0.0M
2025-02-13 123.00 123.76 121.52 123.76 0.0M
2025-02-12 126.28 126.60 122.52 122.72 0.0M
2025-02-11 127.50 127.50 126.50 127.44 0.0M
2025-02-10 127.26 128.20 126.70 127.72 0.0M
2025-02-07 129.14 130.08 126.52 126.64 0.0M
2025-02-06 130.22 131.44 129.20 129.20 0.0M
2025-02-05 130.54 130.54 129.18 129.18 0.0M
2025-02-04 131.02 131.06 129.92 130.48 0.0M
2025-02-03 132.64 132.90 129.28 130.90 0.0M
2025-01-31 135.08 136.04 132.44 132.44 0.0M
2025-01-30 135.36 135.86 134.66 134.66 0.0M
2025-01-29 135.92 136.12 134.82 134.82 0.0M
2025-01-28 135.62 138.36 135.30 135.30 0.0M
2025-01-27 130.40 135.14 129.92 135.14 0.0M
2025-01-24 130.48 131.94 130.34 131.94 0.0M
2025-01-23 130.88 130.88 130.10 130.12 0.0M
2025-01-22 131.54 132.08 130.28 130.28 0.0M
2025-01-21 129.20 131.66 128.84 131.14 0.0M
2025-01-20 129.52 129.70 128.38 129.50 0.0M
2025-01-17 129.04 130.00 127.34 127.34 0.0M
2025-01-16 131.60 134.66 124.32 129.54 0.0M
2025-01-15 133.00 134.72 130.78 131.20 0.0M
2025-01-14 135.98 136.20 131.92 131.92 0.0M
2025-01-13 137.96 138.72 135.02 136.22 0.0M
2025-01-10 134.36 138.98 134.36 138.24 0.0M
2025-01-09 134.20 134.42 133.82 133.82 0.0M
2025-01-08 134.64 136.00 133.22 134.16 0.0M
2025-01-07 133.42 136.96 133.00 133.66 0.0M
2025-01-06 131.96 134.52 131.92 134.26 0.0M
2025-01-03 133.40 134.24 132.38 132.38 0.0M
2025-01-02 130.34 134.48 130.34 131.98 0.0M