BioNTech SE

BNTX
🏛️ 墨西哥 →
1,780.00
最后更新: 2025-09-25
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
2021-12-31 5,240.59 5,240.59 5,240.59 5,240.59 0.0M
2021-12-30 5,132.03 5,132.03 5,132.03 5,190.35 0.0M
2021-12-29 4,776.74 4,776.74 4,776.74 4,874.44 0.0M
2021-12-28 4,934.64 4,945.74 4,934.64 4,944.73 0.0M
2021-12-27 5,194.20 5,194.20 5,194.20 5,194.20 0.0M
2021-12-24 5,186.31 5,186.31 5,186.31 5,186.31 0.0M
2021-12-23 5,186.31 5,186.31 5,186.31 5,186.31 0.0M
2021-12-22 5,427.29 5,427.29 5,317.57 5,317.57 0.0M
2021-12-21 5,595.02 5,595.02 5,595.02 5,595.02 0.0M
2021-12-20 6,013.62 6,013.62 5,708.22 5,636.35 0.0M
2021-12-17 5,872.22 5,872.22 5,872.22 5,872.22 0.0M
2021-12-16 5,853.47 5,853.47 5,810.05 5,810.28 0.0M
2021-12-15 5,966.88 5,966.88 5,966.88 5,966.88 0.0M
2021-12-14 5,801.24 5,801.24 5,801.24 5,797.21 0.0M
2021-12-13 5,646.22 5,823.26 5,646.22 5,761.78 0.0M
2021-12-10 5,317.46 5,317.46 5,317.46 5,317.46 0.0M
2021-12-09 5,918.61 5,918.61 5,918.61 5,889.39 0.0M
2021-12-08 6,206.82 6,206.82 6,018.11 6,032.50 0.0M
2021-12-07 6,109.07 6,109.07 6,109.07 6,255.89 0.0M
2021-12-06 5,891.72 5,891.72 5,891.72 5,891.72 0.0M
2021-12-03 7,167.64 7,237.61 7,021.99 7,184.50 0.0M
2021-12-02 7,008.30 7,008.30 7,008.30 7,008.30 0.0M
2021-12-01 7,140.43 7,140.43 7,140.43 7,140.43 0.0M
2021-11-30 7,439.33 7,463.39 7,427.53 7,443.04 0.0M
2021-11-29 7,831.27 7,831.27 7,675.30 7,714.45 0.0M
2021-11-26 7,580.13 7,580.13 7,580.13 7,580.13 0.0M
2021-11-25 6,445.63 6,445.63 6,445.63 6,445.63 0.0M
2021-11-24 6,434.77 6,434.77 6,434.77 6,445.63 0.0M
2021-11-23 6,295.61 6,295.61 6,210.74 6,457.30 0.0M
2021-11-22 6,103.37 6,639.06 6,103.37 6,599.86 0.0M
2021-11-19 5,921.57 5,921.57 5,921.57 5,951.97 0.0M
2021-11-18 5,516.93 5,588.48 5,516.93 5,591.37 0.0M
2021-11-17 5,378.76 5,526.80 5,378.76 5,521.48 0.0M
2021-11-16 5,257.29 5,257.29 5,257.29 5,257.29 0.0M
2021-11-12 4,718.49 4,718.49 4,718.49 4,793.02 0.0M
2021-11-11 4,752.62 4,752.62 4,752.62 4,802.67 0.0M
2021-11-10 4,785.35 4,922.45 4,785.35 4,761.93 0.0M
2021-11-09 4,738.24 4,743.04 4,532.95 4,553.22 0.0M
2021-11-08 4,668.37 4,875.42 4,643.98 4,865.47 0.0M
2021-11-05 4,331.45 4,331.45 4,331.45 4,331.45 0.0M
2021-11-04 5,571.21 5,571.21 5,571.21 5,571.21 0.0M
2021-11-03 6,020.26 6,020.26 6,020.26 6,020.26 0.0M
2021-11-01 5,603.60 5,603.60 5,603.60 5,603.60 0.0M
2021-10-29 5,679.77 5,679.77 5,679.77 5,679.77 0.0M
2021-10-28 5,664.48 5,664.48 5,664.48 5,651.63 0.0M
2021-10-27 5,814.31 5,814.31 5,814.31 5,599.83 0.0M
2021-10-26 6,007.32 6,007.32 5,835.89 5,815.47 0.0M
2021-10-25 5,760.70 5,846.14 5,760.70 5,795.23 0.0M
2021-10-22 5,415.32 5,415.32 5,415.32 5,516.93 0.0M
2021-10-21 5,521.85 5,679.68 5,521.85 5,732.53 0.0M
2021-10-20 5,452.79 5,452.79 5,452.79 5,346.44 0.0M
2021-10-19 5,280.06 5,280.06 5,280.06 5,280.06 0.0M
2021-10-18 4,951.76 4,955.74 4,951.76 5,163.36 0.0M
2021-10-15 4,974.11 4,974.11 4,974.11 4,974.11 0.0M
2021-10-14 5,062.94 5,062.94 5,062.94 5,062.94 0.0M
2021-10-13 5,077.42 5,077.42 5,077.42 5,077.42 0.0M
2021-10-12 4,965.23 4,995.83 4,965.23 5,017.54 0.0M
2021-10-11 5,080.56 5,112.30 5,058.02 5,004.31 0.0M
2021-10-08 5,014.67 5,014.67 5,014.67 5,014.67 0.0M
2021-10-07 5,038.46 5,038.46 5,038.46 5,038.46 0.0M
2021-10-06 4,774.76 4,774.76 4,774.76 4,767.85 0.0M
2021-10-05 5,082.68 5,082.68 5,082.68 5,082.68 0.0M
2021-10-04 4,900.12 4,900.12 4,900.12 4,954.38 0.0M
2021-10-01 5,176.44 5,176.44 5,176.44 5,176.44 0.0M
2021-09-30 5,566.27 5,566.27 5,566.27 5,566.27 0.0M
2021-09-29 5,627.46 5,627.46 5,627.46 5,627.46 0.0M
2021-09-28 5,635.36 5,635.36 5,635.36 5,635.36 0.0M
2021-09-27 6,109.14 6,109.14 6,109.14 6,109.14 0.0M
2021-09-24 6,612.42 6,612.42 6,612.42 6,612.42 0.0M
2021-09-23 7,041.26 7,041.26 7,041.26 6,987.45 0.0M
2021-09-22 6,750.59 6,750.59 6,750.59 6,750.59 0.0M
2021-09-21 6,851.83 6,851.83 6,851.83 6,851.83 0.0M
2021-09-20 6,809.79 6,809.79 6,809.79 6,661.76 0.0M
2021-09-17 7,052.41 7,052.41 7,052.41 7,013.46 0.0M
2021-09-15 6,839.40 6,839.40 6,839.40 6,922.56 0.0M
2021-09-14 6,651.11 6,651.11 6,651.11 6,580.24 0.0M
2021-09-13 6,698.11 6,698.11 6,365.69 6,417.38 0.0M
2021-09-10 7,020.02 7,020.02 7,020.02 6,809.81 0.0M
2021-09-09 6,864.09 6,929.81 6,825.59 6,908.50 0.0M
2021-09-08 6,805.77 6,805.77 6,702.07 6,651.89 0.0M
2021-09-07 6,662.85 6,799.93 6,662.85 6,834.48 0.0M
2021-09-06 6,381.48 6,381.48 6,381.48 6,381.48 0.0M
2021-09-03 6,381.48 6,381.48 6,381.48 6,381.48 0.0M
2021-09-02 6,488.47 6,488.47 6,488.47 6,488.47 0.0M
2021-09-01 6,563.07 6,563.07 6,563.07 6,538.40 0.0M
2021-08-31 6,815.72 6,815.72 6,590.27 6,523.59 0.0M
2021-08-30 6,914.31 6,914.31 6,914.31 6,914.31 0.0M
2021-08-27 7,105.70 7,140.42 7,105.70 7,177.93 0.0M
2021-08-26 7,401.96 7,401.96 7,401.96 7,401.96 0.0M
2021-08-25 7,451.85 7,451.85 7,451.85 7,430.58 0.0M
2021-08-24 7,297.05 7,397.49 7,297.05 7,349.12 0.0M
2021-08-23 7,634.88 7,634.88 7,634.88 7,634.88 0.0M
2021-08-20 7,026.93 7,026.93 7,026.93 7,026.93 0.0M
2021-08-19 6,612.42 6,612.42 6,612.42 6,612.42 0.0M
2021-08-18 7,172.01 7,172.01 7,172.01 7,172.01 0.0M
2021-08-17 7,274.64 7,274.64 7,274.64 7,274.64 0.0M
2021-08-16 6,874.94 6,874.94 6,874.94 6,800.91 0.0M
2021-08-13 7,392.09 7,392.09 7,392.09 7,392.09 0.0M
2021-08-12 7,481.69 7,481.69 7,181.97 7,352.61 0.0M
2021-08-11 7,028.90 7,028.90 7,028.90 7,028.90 0.0M
2021-08-10 8,245.78 8,245.78 8,245.78 8,245.78 0.0M
2021-08-09 8,798.64 8,798.64 8,798.64 8,798.64 0.0M
2021-08-06 7,741.19 7,741.19 7,741.19 7,741.19 0.0M
2021-08-05 7,964.51 7,964.51 7,964.51 7,964.51 0.0M
2021-08-04 8,142.16 8,142.16 8,142.16 8,142.16 0.0M
2021-08-03 6,878.89 6,878.89 6,878.89 6,878.89 0.0M
2021-08-02 6,656.57 6,656.57 6,656.57 6,656.57 0.0M
2021-07-30 6,482.97 6,482.97 6,482.97 6,482.97 0.0M
2021-07-29 6,139.68 6,139.68 6,139.68 6,139.68 0.0M
2021-07-28 6,030.13 6,030.13 6,030.13 6,030.13 0.0M
2021-07-27 5,526.61 5,526.61 5,526.61 5,526.61 0.0M
2021-07-26 5,670.89 5,670.89 5,670.89 5,670.89 0.0M
2021-07-23 5,442.32 5,442.32 5,439.95 5,576.15 0.0M
2021-07-22 5,579.10 5,579.10 5,579.10 5,579.10 0.0M
2021-07-21 5,188.28 5,188.28 5,188.28 5,188.28 0.0M
2021-07-20 4,786.60 4,786.60 4,786.60 4,756.99 0.0M
2021-07-19 4,855.69 4,855.69 4,855.69 4,855.69 0.0M
2021-07-16 4,567.50 4,567.50 4,567.50 4,567.50 0.0M
2021-07-15 4,331.63 4,331.63 4,331.63 4,355.31 0.0M
2021-07-14 4,146.92 4,146.92 4,146.92 4,135.23 0.0M
2021-07-13 4,101.67 4,101.67 4,101.67 4,101.67 0.0M
2021-07-12 4,255.63 4,255.63 4,255.63 4,255.63 0.0M
2021-07-09 4,305.27 4,305.27 4,305.27 4,305.27 0.0M
2021-07-08 4,084.75 4,084.75 4,084.75 4,084.75 0.0M
2021-07-07 4,038.02 4,038.02 4,038.02 4,038.02 0.0M
2021-07-06 4,234.76 4,234.76 4,234.76 4,234.76 0.0M
2021-07-05 4,450.06 4,450.06 4,450.06 4,450.06 0.0M
2021-07-02 4,450.06 4,450.06 4,450.06 4,450.06 0.0M
2021-07-01 4,450.06 4,450.06 4,450.06 4,450.06 0.0M
2021-06-30 4,400.71 4,400.71 4,400.71 4,400.71 0.0M
2021-06-29 4,457.46 4,457.46 4,457.46 4,457.46 0.0M
2021-06-28 4,451.05 4,451.05 4,451.05 4,451.05 0.0M
2021-06-25 4,441.18 4,441.18 4,441.18 4,441.18 0.0M
2021-06-24 4,503.64 4,503.64 4,503.64 4,503.64 0.0M
2021-06-23 4,563.56 4,563.56 4,563.56 4,563.56 0.0M
2021-06-22 4,741.20 4,741.20 4,741.20 4,741.20 0.0M
2021-06-21 4,549.74 4,549.74 4,549.74 4,549.74 0.0M
2021-06-18 4,420.39 4,420.39 4,420.39 4,420.39 0.0M
2021-06-17 4,293.14 4,293.14 4,293.14 4,293.14 0.0M
2021-06-16 4,014.86 4,107.10 4,014.86 4,083.08 0.0M
2021-06-15 4,299.06 4,299.06 4,299.06 4,299.06 0.0M
2021-06-14 4,342.58 4,342.58 4,342.58 4,342.58 0.0M
2021-06-11 4,635.16 4,640.85 4,635.16 4,660.76 0.0M
2021-06-10 4,645.52 4,645.52 4,546.08 4,638.57 0.0M
2021-06-09 4,724.39 4,724.39 4,724.39 4,724.39 0.0M
2021-06-08 4,315.84 4,315.84 4,315.84 4,334.93 0.0M
2021-06-07 4,659.97 4,659.97 4,659.97 4,659.97 0.0M
2021-06-04 4,539.87 4,539.87 4,539.87 4,539.87 0.0M
2021-06-03 4,278.33 4,278.33 4,278.33 4,278.33 0.0M
2021-06-02 4,311.64 4,311.64 4,311.64 4,311.64 0.0M
2021-06-01 4,068.86 4,068.86 4,068.86 4,068.86 0.0M
2021-05-31 4,041.47 4,041.47 4,041.47 4,041.47 0.0M
2021-05-28 4,034.56 4,034.56 4,034.56 4,041.47 0.0M
2021-05-27 3,889.10 3,889.10 3,889.10 3,889.10 0.0M
2021-05-26 3,883.56 3,883.56 3,883.56 3,883.56 0.0M
2021-05-25 3,883.56 3,883.56 3,883.56 3,883.56 0.0M
2021-05-24 3,885.54 3,885.54 3,885.54 3,885.54 0.0M
2021-05-21 3,878.63 3,878.63 3,878.63 3,878.63 0.0M
2021-05-20 3,995.08 3,995.08 3,995.08 3,995.08 0.0M
2021-05-19 3,702.87 3,868.76 3,699.07 3,868.76 0.0M
2021-05-18 3,868.76 3,868.76 3,868.76 3,868.76 0.0M
2021-05-17 3,868.76 3,868.76 3,868.76 3,868.76 0.0M
2021-05-14 3,750.33 3,750.33 3,750.33 3,750.33 0.0M
2021-05-13 3,552.94 3,552.94 3,552.94 3,552.94 0.0M
2021-05-12 3,703.94 3,703.94 3,703.94 3,703.94 0.0M
2021-05-11 3,897.38 3,897.38 3,897.38 3,897.38 0.0M
2021-05-10 3,839.15 3,839.15 3,839.15 3,931.63 0.0M
2021-05-07 3,635.73 3,635.73 3,635.73 3,635.73 0.0M
2021-05-06 3,377.21 3,377.21 3,377.21 3,276.60 0.0M
2021-05-05 3,355.56 3,355.56 3,355.56 3,355.56 0.0M
2021-05-04 3,523.32 3,523.32 3,523.32 3,523.32 0.0M
2021-05-03 3,963.25 3,963.25 3,963.25 4,154.18 0.0M
2021-04-30 3,760.20 3,760.20 3,760.20 3,760.20 0.0M
2021-04-29 3,619.06 3,619.06 3,619.06 3,619.06 0.0M
2021-04-28 3,412.80 3,412.80 3,412.80 3,412.80 0.0M
2021-04-27 3,493.12 3,493.12 3,493.12 3,493.12 0.0M
2021-04-26 3,399.97 3,399.97 3,399.97 3,399.97 0.0M
2021-04-23 3,395.03 3,395.03 3,395.03 3,395.03 0.0M
2021-04-22 3,306.22 3,306.22 3,306.22 3,306.22 0.0M
2021-04-21 3,187.77 3,187.77 3,187.77 3,187.77 0.0M
2021-04-20 2,860.12 2,860.12 2,860.12 2,867.03 0.0M
2021-04-19 2,931.19 2,931.19 2,931.19 2,931.19 0.0M
2021-04-16 2,961.77 2,961.77 2,961.77 2,961.77 0.0M
2021-04-15 2,566.01 2,566.01 2,566.01 2,566.01 0.0M
2021-04-14 2,615.34 2,615.34 2,615.34 2,615.34 0.0M
2021-04-13 2,527.03 2,527.03 2,527.03 2,527.03 0.0M
2021-04-12 2,376.52 2,376.52 2,376.52 2,376.52 0.0M
2021-04-09 2,388.38 2,388.38 2,388.38 2,388.38 0.0M
2021-04-08 2,202.97 2,202.97 2,202.97 2,202.97 0.0M
2021-04-07 2,202.83 2,202.83 2,202.83 2,202.83 0.0M
2021-04-06 2,329.15 2,329.15 2,329.15 2,329.15 0.0M
2021-04-05 2,295.24 2,295.24 2,295.24 2,309.41 0.0M
2021-03-31 2,205.78 2,205.78 2,205.78 2,205.78 0.0M
2021-03-30 2,113.59 2,113.59 2,113.59 2,113.59 0.0M
2021-03-29 1,914.64 1,914.64 1,914.64 1,949.18 0.0M
2021-03-26 1,925.50 1,925.50 1,925.50 1,925.50 0.0M
2021-03-25 1,949.18 1,949.18 1,949.18 1,949.18 0.0M
2021-03-24 1,965.96 1,965.96 1,965.96 1,965.96 0.0M
2021-03-23 2,072.55 2,072.55 2,072.55 2,072.55 0.0M
2021-03-22 2,131.76 2,131.76 2,131.76 2,131.76 0.0M
2021-03-19 2,131.76 2,131.76 2,131.76 2,131.76 0.0M
2021-03-18 2,131.76 2,131.76 2,131.76 2,131.76 0.0M
2021-03-17 2,131.76 2,131.76 2,131.76 2,131.76 0.0M
2021-03-16 2,023.20 2,023.20 2,023.20 2,023.20 0.0M
2021-03-12 2,023.20 2,023.20 2,023.20 2,023.20 0.0M
2021-03-11 2,093.27 2,093.27 2,093.27 2,093.27 0.0M
2021-03-10 2,072.55 2,072.55 2,072.55 2,072.55 0.0M
2021-03-09 1,993.59 1,993.59 1,993.59 1,993.59 0.0M
2021-03-08 1,993.60 1,993.60 1,993.60 1,993.60 0.0M
2021-03-05 1,993.60 1,993.60 1,993.60 1,993.60 0.0M
2021-03-04 2,071.56 2,071.56 2,071.56 2,071.56 0.0M
2021-03-03 2,028.14 2,028.14 2,028.14 2,028.14 0.0M
2021-03-02 2,224.55 2,224.55 2,224.55 2,224.55 0.0M
2021-03-01 2,224.55 2,224.55 2,224.55 2,224.55 0.0M
2021-02-26 2,240.33 2,240.33 2,240.33 2,240.33 0.0M
2021-02-25 2,343.95 2,343.95 2,343.95 2,343.95 0.0M
2021-02-24 2,278.82 2,278.82 2,278.82 2,278.82 0.0M
2021-02-23 2,230.46 2,230.46 2,230.46 2,230.46 0.0M
2021-02-22 2,417.97 2,417.97 2,417.97 2,417.97 0.0M
2021-02-19 2,269.93 2,269.93 2,269.93 2,269.93 0.0M
2021-02-18 2,269.93 2,269.93 2,269.93 2,269.93 0.0M
2021-02-17 2,213.19 2,213.19 2,213.19 2,269.92 0.0M
2021-02-16 2,269.93 2,269.93 2,269.93 2,269.93 0.0M
2021-02-15 2,309.41 2,309.41 2,309.41 2,309.41 0.0M
2021-02-12 2,309.41 2,309.41 2,309.41 2,309.41 0.0M
2021-02-11 2,344.05 2,344.05 2,300.53 2,312.67 0.0M
2021-02-10 2,368.63 2,368.63 2,356.78 2,355.80 0.0M
2021-02-09 2,347.90 2,347.90 2,325.70 2,339.02 0.0M
2021-02-08 2,383.43 2,383.43 2,383.43 2,383.43 0.0M
2021-02-05 2,333.10 2,334.08 2,327.47 2,332.65 0.0M
2021-02-04 2,357.77 2,413.53 2,344.94 2,368.63 0.0M
2021-02-03 2,375.54 2,375.54 2,375.54 2,375.54 0.0M
2021-02-02 2,219.11 2,316.35 2,219.11 2,230.46 0.0M
2021-01-29 2,305.46 2,307.44 2,305.46 2,319.28 0.0M
2021-01-28 2,189.01 2,204.30 2,183.58 2,201.89 0.0M
2021-01-27 2,072.55 2,072.55 2,072.55 2,072.55 0.0M
2021-01-26 2,190.98 2,190.98 2,190.98 2,092.29 0.0M
2021-01-25 2,181.11 2,181.11 2,181.11 2,181.11 0.0M
2021-01-22 2,048.37 2,048.37 2,048.37 2,121.90 0.0M
2021-01-21 2,047.88 2,047.88 2,047.88 2,047.88 0.0M
2021-01-20 2,008.40 2,008.40 2,008.40 2,008.40 0.0M
2021-01-19 2,031.10 2,031.10 2,031.10 2,031.10 0.0M
2021-01-18 1,963.99 1,963.99 1,963.99 1,963.99 0.0M
2021-01-15 1,963.99 1,963.99 1,963.99 1,963.99 0.0M
2021-01-14 2,070.57 2,070.57 2,070.57 2,070.57 0.0M
2021-01-13 2,023.20 2,035.54 2,004.45 2,003.46 0.0M
2021-01-12 2,032.58 2,056.26 2,032.58 2,047.88 0.0M
2021-01-11 2,076.00 2,137.69 2,076.00 2,140.94 0.0M
2021-01-08 1,959.05 1,974.84 1,959.05 1,973.86 0.0M
2021-01-07 1,826.80 1,832.73 1,826.80 1,825.82 0.0M
2021-01-06 1,757.23 1,757.23 1,757.23 1,741.93 0.0M
2021-01-05 1,684.99 1,684.99 1,684.99 1,684.99 0.0M
2021-01-04 1,714.29 1,724.71 1,681.73 1,697.52 0.0M