Shelly Group AD

SLYG
🏛️ 德国 →
51.60
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
09:00 50.80 50.80 50.80 50.80 0.8K
09:10 51.40 51.40 51.40 51.40 0.1K
09:15 51.40 51.40 51.40 51.40 0.0K
09:25 51.40 51.40 51.40 51.40 0.0K
09:45 51.60 51.60 51.60 51.60 0.1K
09:50 51.80 51.80 51.80 51.80 0.0K
09:55 51.20 51.20 50.60 50.60 1.5K
10:00 50.60 50.60 50.20 50.20 0.5K
10:05 50.40 51.00 50.40 51.00 0.5K
10:10 51.00 51.00 51.00 51.00 0.0K
10:45 51.00 51.00 51.00 51.00 0.0K
10:50 51.00 51.00 51.00 51.00 0.0K
10:55 51.00 51.00 51.00 51.00 1.0K
11:00 51.00 51.00 51.00 51.00 0.5K
11:05 51.00 51.00 51.00 51.00 0.0K
11:10 51.00 51.00 51.00 51.00 0.0K
11:15 50.80 50.80 50.80 50.80 0.1K
11:20 50.60 50.60 50.60 50.60 0.6K
11:45 50.80 50.80 50.80 50.80 0.1K
11:50 50.80 50.80 50.80 50.80 0.1K
11:55 50.80 50.80 50.80 50.80 0.1K
12:00 50.80 50.80 50.80 50.80 0.0K
12:10 50.80 50.80 50.80 50.80 0.1K
12:15 51.00 51.00 51.00 51.00 0.2K
12:20 51.00 51.00 51.00 51.00 0.0K
12:25 50.60 50.60 50.40 50.40 0.4K
12:30 50.40 50.40 50.40 50.40 0.5K
12:35 51.00 51.00 51.00 51.00 0.1K
13:30 52.00 52.00 52.00 52.00 0.0K
13:40 51.60 51.60 51.60 51.60 0.0K
14:35 51.00 51.00 51.00 51.00 0.0K
14:45 51.00 51.00 51.00 51.00 0.1K
15:10 51.80 51.80 51.80 51.80 0.0K
15:30 51.40 51.40 51.40 51.40 0.0K
15:35 51.80 51.80 51.80 51.80 0.0K
16:05 51.80 51.80 51.80 51.80 0.0K
16:15 51.80 51.80 51.80 51.80 0.0K
16:20 51.40 51.60 51.40 51.60 0.1K
16:35 51.60 51.60 51.60 51.60 0.0K
16:40 51.20 51.20 51.00 51.00 0.0K
17:10 51.00 51.00 51.00 51.00 0.0K
17:15 51.00 51.00 51.00 51.00 0.0K
17:30 51.80 51.80 51.80 51.80 0.0K
17:35 51.60 51.60 51.60 51.60 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 53.80 53.80 51.40 51.60 0.0M
2025-09-26 51.00 52.60 51.00 52.00 0.0M
2025-09-25 51.80 52.20 50.60 52.00 0.0M
2025-09-24 51.80 52.60 51.00 51.80 0.0M
2025-09-23 51.40 52.00 50.20 51.60 0.0M
2025-09-22 52.80 52.80 50.80 51.00 0.0M
2025-09-19 53.00 53.00 50.00 52.40 0.0M
2025-09-18 53.60 53.60 52.00 53.00 0.0M
2025-09-17 55.00 55.00 52.80 53.60 0.0M
2025-09-16 54.20 54.80 53.20 54.00 0.0M
2025-09-15 54.20 54.80 52.60 54.20 0.0M
2025-09-12 54.60 55.00 53.80 54.00 0.0M
2025-09-11 55.80 55.80 54.00 54.60 0.0M
2025-09-10 55.60 55.80 55.00 55.40 0.0M
2025-09-09 56.00 56.00 55.00 55.40 0.0M
2025-09-08 55.40 56.00 54.60 55.00 0.0M
2025-09-05 56.00 56.20 54.60 54.80 0.0M
2025-09-04 56.80 56.80 54.80 55.60 0.0M
2025-09-03 55.80 57.80 55.40 56.20 0.0M
2025-09-02 57.80 57.80 55.80 55.80 0.0M
2025-09-01 56.40 57.80 56.20 57.00 0.0M
2025-08-29 57.40 57.80 55.80 56.40 0.0M
2025-08-28 57.00 58.00 56.60 56.60 0.0M
2025-08-27 56.20 57.40 56.20 57.20 0.0M
2025-08-26 57.60 58.20 55.20 56.20 0.0M
2025-08-25 54.60 58.40 54.40 58.00 0.0M
2025-08-22 55.00 55.20 53.80 54.20 0.0M
2025-08-21 53.80 54.40 52.80 52.80 0.0M
2025-08-20 55.00 56.00 53.40 53.80 0.0M
2025-08-19 54.00 55.00 52.80 55.00 0.0M
2025-08-18 53.80 54.00 53.00 53.60 0.0M
2025-08-15 51.00 53.80 50.60 53.20 0.0M
2025-08-14 50.40 51.20 49.60 51.20 0.0M
2025-08-13 50.80 50.80 49.80 50.40 0.0M
2025-08-12 52.00 52.00 50.00 50.80 0.0M
2025-08-11 49.20 51.80 49.20 51.60 0.0M
2025-08-08 50.20 50.60 49.70 49.70 0.0M
2025-08-07 50.00 50.20 49.40 50.00 0.0M
2025-08-06 49.30 49.70 49.00 49.50 0.0M
2025-08-05 48.20 49.30 47.90 49.00 0.0M
2025-08-04 48.00 48.90 47.40 47.90 0.0M
2025-08-01 49.70 49.70 48.10 48.70 0.0M
2025-07-31 50.00 50.40 49.20 49.50 0.0M
2025-07-30 50.60 50.60 49.00 50.00 0.0M
2025-07-29 49.50 50.60 49.50 50.40 0.0M
2025-07-28 49.90 51.40 49.10 49.30 0.0M
2025-07-25 49.70 50.40 49.00 49.20 0.0M
2025-07-24 50.20 50.20 49.70 49.70 0.0M
2025-07-23 49.30 49.90 49.00 49.80 0.0M
2025-07-22 50.00 50.40 49.00 49.30 0.0M
2025-07-21 50.20 50.60 49.60 49.60 0.0M
2025-07-18 50.20 51.00 49.30 50.20 0.0M
2025-07-17 50.00 50.80 49.70 50.80 0.0M
2025-07-16 49.70 49.90 48.00 49.80 0.0M
2025-07-15 50.00 50.80 49.00 49.50 0.0M
2025-07-14 49.90 50.60 49.60 49.70 0.0M
2025-07-11 49.50 50.60 49.50 49.90 0.0M
2025-07-10 49.90 49.90 49.40 49.80 0.0M
2025-07-09 47.80 49.80 47.60 49.60 0.0M
2025-07-08 47.90 48.00 47.40 47.80 0.0M
2025-07-07 47.80 48.00 47.50 47.90 0.0M
2025-07-04 47.50 47.90 47.40 47.90 0.0M
2025-07-03 47.00 47.90 46.70 47.50 0.0M
2025-07-02 47.00 47.90 46.80 47.00 0.0M
2025-07-01 47.70 48.70 46.60 47.00 0.0M
2025-06-30 48.70 48.70 46.90 46.90 0.0M
2025-06-27 49.80 50.60 47.70 48.70 0.0M
2025-06-26 50.00 50.60 49.50 49.80 0.0M
2025-06-25 49.90 50.00 49.20 50.00 0.0M
2025-06-24 50.00 50.20 49.40 49.70 0.0M
2025-06-23 50.00 51.40 48.70 49.40 0.0M
2025-06-20 51.80 51.80 50.00 50.00 0.0M
2025-06-19 51.60 51.60 50.40 51.60 0.0M
2025-06-18 51.80 51.80 50.40 51.80 0.0M
2025-06-17 47.00 51.80 46.20 51.80 0.0M
2025-06-16 47.40 48.50 47.20 47.90 0.0M
2025-06-13 49.00 49.30 46.80 48.10 0.0M
2025-06-12 49.00 49.50 47.70 48.80 0.0M
2025-06-11 51.00 51.00 49.30 49.30 0.0M
2025-06-10 50.00 52.00 49.80 50.40 0.0M
2025-06-09 49.00 49.70 49.00 49.20 0.0M
2025-06-06 49.60 50.40 47.60 49.60 0.0M
2025-06-05 49.90 50.80 47.40 48.70 0.0M
2025-06-04 47.80 50.40 47.40 49.30 0.0M
2025-06-03 47.50 48.30 47.10 47.60 0.0M
2025-06-02 46.30 47.30 45.50 47.00 0.0M
2025-05-30 45.00 46.90 45.00 46.30 0.0M
2025-05-29 44.90 45.60 44.30 45.60 0.0M
2025-05-28 46.40 46.50 44.60 44.80 0.0M
2025-05-27 46.80 47.00 45.70 46.70 0.0M
2025-05-26 44.60 47.60 44.60 47.00 0.0M
2025-05-23 44.00 44.60 42.90 44.00 0.0M
2025-05-22 43.90 44.10 43.70 44.00 0.0M
2025-05-21 44.00 44.00 43.60 43.90 0.0M
2025-05-20 43.90 43.90 43.40 43.80 0.0M
2025-05-19 44.10 44.10 43.40 44.00 0.0M
2025-05-16 44.50 44.60 43.20 44.20 0.0M
2025-05-15 39.60 44.60 39.60 44.60 0.0M
2025-05-14 38.60 39.60 38.30 39.60 0.0M
2025-05-13 37.90 39.00 37.90 38.40 0.0M
2025-05-12 37.20 38.50 37.20 38.20 0.0M
2025-05-09 36.80 37.30 36.70 37.00 0.0M
2025-05-08 35.80 36.90 35.60 36.80 0.0M
2025-05-07 34.50 35.60 34.50 35.50 0.0M
2025-05-06 34.30 34.30 33.80 34.00 0.0M
2025-05-05 34.70 34.70 33.90 34.00 0.0M
2025-05-02 33.60 33.90 33.00 33.30 0.0M
2025-04-30 33.40 33.50 33.00 33.40 0.0M
2025-04-29 33.10 33.20 33.00 33.20 0.0M
2025-04-28 33.00 33.40 32.90 32.90 0.0M
2025-04-25 33.60 34.80 33.00 33.10 0.0M
2025-04-24 33.40 33.90 33.10 33.60 0.0M
2025-04-23 33.50 33.80 33.20 33.60 0.0M
2025-04-22 33.90 33.90 33.20 33.40 0.0M
2025-04-17 34.00 34.10 33.70 33.90 0.0M
2025-04-16 34.00 34.60 33.80 34.00 0.0M
2025-04-15 34.10 34.70 33.90 34.10 0.0M
2025-04-14 34.50 34.50 34.00 34.40 0.0M
2025-04-11 34.10 34.70 34.00 34.30 0.0M
2025-04-10 34.40 35.30 34.00 34.10 0.0M
2025-04-09 33.50 33.50 32.30 33.20 0.0M
2025-04-08 32.70 34.30 32.40 33.50 0.0M
2025-04-07 33.00 33.30 28.10 32.40 0.0M
2025-04-04 35.70 36.90 33.00 34.20 0.0M
2025-04-03 36.90 37.00 36.00 36.30 0.0M
2025-04-02 37.00 37.00 36.50 36.80 0.0M
2025-04-01 37.00 37.60 36.20 36.20 0.0M
2025-03-31 37.00 38.30 36.10 36.50 0.0M
2025-03-28 37.30 38.00 37.10 37.50 0.0M
2025-03-27 37.70 37.80 36.90 37.00 0.0M
2025-03-26 37.90 38.20 36.30 37.50 0.0M
2025-03-25 38.10 38.10 37.60 37.90 0.0M
2025-03-24 37.80 38.10 37.70 37.80 0.0M
2025-03-21 38.00 38.00 37.40 37.50 0.0M
2025-03-20 38.00 38.00 36.70 37.50 0.0M
2025-03-19 37.60 37.90 36.80 37.80 0.0M
2025-03-18 36.20 37.50 36.20 36.70 0.0M
2025-03-17 37.60 37.60 36.30 36.40 0.0M
2025-03-14 35.80 36.50 35.80 36.20 0.0M
2025-03-13 35.50 36.70 35.30 36.40 0.0M
2025-03-12 36.20 37.20 35.90 36.20 0.0M
2025-03-11 36.00 36.00 35.10 35.50 0.0M
2025-03-10 37.60 37.60 34.80 34.90 0.0M
2025-03-07 36.40 36.40 35.70 36.10 0.0M
2025-03-06 36.40 37.30 36.40 36.40 0.0M
2025-03-05 36.60 37.00 35.90 36.70 0.0M
2025-03-04 37.00 37.00 36.30 36.80 0.0M
2025-03-03 37.60 37.60 37.00 37.10 0.0M
2025-02-28 37.70 37.70 37.20 37.50 0.0M
2025-02-27 38.50 38.50 37.50 37.70 0.0M
2025-02-26 38.30 38.70 37.90 38.50 0.0M
2025-02-25 37.60 38.30 37.00 37.40 0.0M
2025-02-24 37.40 37.40 36.00 37.40 0.0M
2025-02-21 37.50 37.50 36.80 37.20 0.0M
2025-02-20 37.40 37.40 36.80 36.80 0.0M
2025-02-19 37.30 37.40 37.00 37.30 0.0M
2025-02-18 36.80 37.30 36.70 37.20 0.0M
2025-02-17 35.70 36.90 35.70 36.70 0.0M
2025-02-14 36.00 36.30 35.70 35.80 0.0M
2025-02-13 35.80 36.30 35.80 36.00 0.0M
2025-02-12 36.00 36.40 35.90 36.00 0.0M
2025-02-11 35.90 36.20 35.70 36.20 0.0M
2025-02-10 35.60 35.90 34.70 35.60 0.0M
2025-02-07 35.70 35.70 34.90 35.20 0.0M
2025-02-06 35.40 35.90 35.10 35.10 0.0M
2025-02-05 35.30 35.40 34.70 35.10 0.0M
2025-02-04 35.20 35.20 34.50 34.70 0.0M
2025-02-03 34.90 35.30 34.50 35.00 0.0M
2025-01-31 36.00 36.00 35.60 35.60 0.0M
2025-01-30 35.60 36.00 34.70 35.80 0.0M
2025-01-29 35.70 36.00 34.90 35.50 0.0M
2025-01-28 35.20 35.80 35.00 35.30 0.0M
2025-01-27 35.60 35.60 34.80 35.10 0.0M
2025-01-24 35.40 35.60 34.60 34.60 0.0M
2025-01-23 35.70 35.70 34.90 35.30 0.0M
2025-01-22 34.90 35.50 34.60 35.10 0.0M
2025-01-21 34.50 35.60 34.50 34.80 0.0M
2025-01-20 35.80 35.80 34.50 34.50 0.0M
2025-01-17 34.80 35.20 34.60 35.10 0.0M
2025-01-16 35.40 35.40 34.80 35.20 0.0M
2025-01-15 35.80 35.80 35.00 35.40 0.0M
2025-01-14 35.90 35.90 35.00 35.00 0.0M
2025-01-13 36.00 36.00 34.50 35.40 0.0M
2025-01-10 35.90 36.10 35.00 35.70 0.0M
2025-01-09 34.40 35.70 34.40 35.50 0.0M
2025-01-08 34.20 35.00 33.90 34.70 0.0M
2025-01-07 35.90 35.90 34.30 34.30 0.0M
2025-01-06 35.50 35.90 35.00 35.80 0.0M
2025-01-03 35.70 35.70 34.80 34.80 0.0M
2025-01-02 34.80 35.80 34.00 35.20 0.0M