BioNTech SE

B1NT34
🏛️ 巴西 →
32.82
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
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
2022-12-29 50.50 51.42 49.66 50.38 0.0M
2022-12-28 53.55 53.55 50.09 50.52 0.0M
2022-12-27 60.52 60.52 52.71 52.76 0.0M
2022-12-26 56.82 66.08 56.82 64.62 0.0M
2022-12-23 57.81 58.18 55.92 56.82 0.0M
2022-12-22 57.53 58.27 56.22 57.68 0.0M
2022-12-21 56.98 58.10 55.92 58.10 0.0M
2022-12-20 55.55 57.12 54.24 57.12 0.0M
2022-12-19 58.00 59.00 55.55 55.55 0.0M
2022-12-16 59.39 60.43 58.18 58.26 0.0M
2022-12-15 61.19 62.82 59.62 60.00 0.0M
2022-12-14 59.17 62.58 58.32 61.19 0.0M
2022-12-13 56.01 60.12 56.01 59.17 0.0M
2022-12-12 55.92 56.72 55.21 55.21 0.0M
2022-12-09 56.18 56.52 55.32 55.92 0.0M
2022-12-08 53.52 56.70 52.92 56.70 0.0M
2022-12-07 52.29 54.12 51.72 53.90 0.0M
2022-12-06 53.26 54.42 52.11 53.50 0.0M
2022-12-05 55.92 56.00 54.31 54.31 0.0M
2022-12-02 54.63 56.88 53.70 55.92 0.0M
2022-12-01 54.15 55.02 53.82 54.98 0.0M
2022-11-30 54.25 54.50 53.97 54.15 0.0M
2022-11-29 54.18 54.72 53.22 54.16 0.0M
2022-11-28 51.90 55.92 51.90 54.18 0.0M
2022-11-25 52.92 52.92 51.72 51.90 0.0M
2022-11-24 52.55 52.92 51.48 52.92 0.0M
2022-11-23 52.87 53.12 52.58 52.58 0.0M
2022-11-22 53.00 53.12 51.09 53.03 0.0M
2022-11-21 57.00 57.99 52.69 52.72 0.0M
2022-11-18 55.11 57.04 54.82 55.86 0.0M
2022-11-17 55.55 56.19 54.36 55.55 0.0M
2022-11-16 53.50 55.68 53.50 55.55 0.0M
2022-11-14 50.53 53.52 50.13 53.34 0.0M
2022-11-11 52.56 52.56 48.66 51.27 0.0M
2022-11-10 52.09 52.71 49.35 52.71 0.1M
2022-11-09 51.86 52.26 50.56 51.66 0.0M
2022-11-08 51.81 52.34 50.61 51.86 0.0M
2022-11-07 48.21 52.05 47.46 51.81 0.2M
2022-11-04 48.62 49.11 46.71 48.21 0.1M
2022-11-03 44.16 46.71 43.41 46.41 0.0M
2022-11-01 45.50 48.21 45.19 46.26 0.0M
2022-10-31 45.51 46.20 44.40 44.40 0.0M
2022-10-28 44.91 46.22 44.76 45.58 0.0M
2022-10-27 45.90 45.90 44.16 44.46 0.0M
2022-10-26 44.82 46.71 44.82 45.96 0.0M
2022-10-25 44.46 46.26 44.46 44.86 0.0M
2022-10-24 42.37 44.50 42.36 44.31 0.0M
2022-10-21 40.00 42.62 39.83 42.36 0.0M
2022-10-20 40.51 40.71 38.83 39.00 0.0M
2022-10-19 43.69 43.69 40.50 40.86 0.1M
2022-10-18 46.19 46.19 43.75 43.75 0.1M
2022-10-17 45.06 46.50 44.22 46.19 0.0M
2022-10-14 46.26 46.29 44.73 45.21 0.0M
2022-10-13 43.11 46.56 43.11 46.26 0.0M
2022-10-11 44.01 44.02 42.06 42.66 0.0M
2022-10-10 43.87 44.31 43.29 44.01 0.0M
2022-10-07 44.60 44.91 43.87 43.87 0.0M
2022-10-06 44.46 45.03 44.31 44.50 0.0M
2022-10-05 44.46 45.00 44.16 44.46 0.0M
2022-10-04 44.46 45.21 44.01 44.46 0.1M
2022-10-03 45.51 45.51 43.94 44.31 0.0M
2022-09-30 44.91 46.00 44.91 45.51 0.0M
2022-09-29 44.85 45.51 44.28 44.91 0.0M
2022-09-28 43.62 45.36 43.56 44.93 0.0M
2022-09-27 42.90 44.50 42.67 43.62 0.0M
2022-09-26 42.07 44.25 42.07 42.90 0.0M
2022-09-23 41.46 42.15 41.31 41.91 0.0M
2022-09-22 41.71 42.50 41.07 41.91 0.0M
2022-09-21 42.96 44.19 41.61 41.72 0.0M
2022-09-20 42.23 45.00 40.93 43.27 0.0M
2022-09-19 47.48 47.48 42.68 43.41 0.0M
2022-09-16 46.65 48.45 46.65 48.45 0.0M
2022-09-15 47.45 47.50 46.86 47.16 0.0M
2022-09-14 46.10 47.31 45.99 47.31 0.0M
2022-09-13 47.27 47.27 45.51 46.11 0.1M
2022-09-12 48.50 48.75 47.27 47.27 0.0M
2022-09-09 47.89 49.11 47.76 48.30 0.0M
2022-09-08 46.06 48.06 46.06 47.61 0.0M
2022-09-06 47.77 47.77 45.50 45.94 0.1M
2022-09-05 48.20 48.20 47.76 47.77 0.0M
2022-09-02 48.36 48.46 47.31 48.19 0.0M
2022-09-01 47.16 48.21 46.53 47.91 0.0M
2022-08-31 47.74 48.47 47.01 47.31 0.0M
2022-08-30 45.68 47.73 45.68 47.73 0.0M
2022-08-29 45.00 46.02 44.21 45.68 0.0M
2022-08-26 46.51 47.24 45.36 45.95 0.0M
2022-08-25 47.50 47.90 46.71 47.77 0.0M
2022-08-24 47.02 47.60 46.68 47.50 0.0M
2022-08-23 47.80 47.91 46.85 47.01 0.0M
2022-08-22 48.00 48.66 47.01 48.21 0.0M
2022-08-19 47.46 48.51 47.00 48.08 0.0M
2022-08-18 49.11 49.36 47.76 47.91 0.0M
2022-08-17 51.67 51.75 48.67 49.30 0.0M
2022-08-16 52.00 52.98 50.90 51.65 0.0M
2022-08-15 51.25 52.17 51.14 51.70 0.0M
2022-08-12 51.10 51.67 50.50 51.67 0.0M
2022-08-11 51.15 52.99 51.10 51.10 0.0M
2022-08-10 50.82 51.43 49.62 51.10 0.0M
2022-08-09 52.98 53.07 50.49 50.71 0.0M
2022-08-08 56.00 56.00 51.90 54.01 0.0M
2022-08-05 58.50 59.67 58.50 59.50 0.0M
2022-08-04 58.23 59.00 57.61 59.00 0.0M
2022-08-03 55.35 59.22 55.35 58.75 0.0M
2022-08-02 53.02 54.50 52.73 54.50 0.0M
2022-08-01 53.20 54.50 52.98 52.98 0.0M
2022-07-29 53.15 53.40 52.30 53.13 0.0M
2022-07-28 51.40 53.50 50.25 53.15 0.0M
2022-07-27 53.36 53.61 51.13 51.59 0.0M
2022-07-26 54.12 54.29 52.80 53.36 0.0M
2022-07-25 54.84 55.04 53.97 54.62 0.0M
2022-07-22 56.75 56.75 54.70 54.84 0.0M
2022-07-21 56.50 58.29 56.39 57.31 0.0M
2022-07-20 55.60 56.50 55.21 56.50 0.0M
2022-07-19 54.50 55.66 53.74 55.61 0.0M
2022-07-18 54.55 55.02 53.70 54.27 0.0M
2022-07-15 51.99 54.55 51.99 54.55 0.0M
2022-07-14 56.13 56.13 52.64 52.64 0.0M
2022-07-13 55.00 57.26 54.07 56.33 0.0M
2022-07-12 55.71 56.16 54.64 56.15 0.0M
2022-07-11 55.93 57.25 55.70 56.05 0.0M
2022-07-08 56.00 57.06 54.92 55.93 0.0M
2022-07-07 54.11 56.62 53.69 56.10 0.0M
2022-07-06 53.59 54.44 52.59 54.11 0.0M
2022-07-05 52.35 54.64 51.05 54.10 0.0M
2022-07-04 52.00 53.00 50.50 52.35 0.0M
2022-07-01 49.05 52.25 49.05 52.15 0.1M
2022-06-30 45.94 49.85 45.94 48.76 0.1M
2022-06-29 46.20 47.12 44.95 45.93 0.0M
2022-06-28 46.55 46.86 45.70 46.20 0.0M
2022-06-27 45.26 47.11 45.09 46.71 0.1M
2022-06-24 43.35 44.00 42.30 43.69 0.0M
2022-06-23 40.56 43.37 40.00 43.06 0.1M
2022-06-22 39.85 40.79 38.28 40.56 0.0M
2022-06-21 40.01 42.00 39.45 39.98 0.0M
2022-06-20 41.18 41.25 39.65 40.01 0.0M
2022-06-17 43.00 43.00 40.33 40.33 0.0M
2022-06-15 44.05 44.07 42.97 43.00 0.0M
2022-06-14 42.96 44.47 42.85 43.29 0.0M
2022-06-13 44.50 45.13 42.88 42.93 0.0M
2022-06-10 45.58 46.61 43.89 44.73 0.0M
2022-06-09 49.40 49.78 46.05 46.05 0.1M
2022-06-08 48.65 49.72 48.41 49.40 0.0M
2022-06-07 47.96 49.58 47.96 48.65 0.1M
2022-06-06 47.31 48.50 47.31 47.91 0.0M
2022-06-03 47.73 47.74 45.65 46.70 0.0M
2022-06-02 48.00 49.10 46.75 47.01 0.1M
2022-06-01 47.82 48.82 47.33 47.77 0.0M
2022-05-31 47.82 48.94 47.56 47.81 0.0M
2022-05-30 48.58 48.80 47.78 47.81 0.0M
2022-05-27 46.49 48.71 46.49 48.57 0.0M
2022-05-26 46.33 46.98 45.73 46.27 0.0M
2022-05-25 45.84 46.49 45.03 45.87 0.0M
2022-05-24 48.15 48.15 45.64 45.85 0.0M
2022-05-23 48.82 49.29 47.90 48.15 0.0M
2022-05-20 50.77 50.89 48.07 48.82 0.0M
2022-05-19 48.30 51.26 47.95 50.77 0.0M
2022-05-18 48.69 49.09 47.83 49.06 0.0M
2022-05-17 47.17 49.08 47.17 47.91 0.0M
2022-05-16 49.27 49.58 47.17 47.17 0.0M
2022-05-13 50.78 51.90 49.00 49.27 0.0M
2022-05-12 45.83 49.95 45.27 49.50 0.3M
2022-05-11 45.60 48.80 44.68 45.83 0.1M
2022-05-10 44.37 46.65 44.00 45.53 0.1M
2022-05-09 42.45 46.11 42.45 43.87 0.1M
2022-05-06 44.06 44.44 42.19 42.82 0.0M
2022-05-05 46.32 46.32 43.67 43.79 0.1M
2022-05-04 45.76 46.83 44.19 46.32 0.1M
2022-05-03 45.84 46.80 45.18 45.67 0.1M
2022-05-02 42.89 46.09 42.88 42.90 0.0M
2022-04-29 43.79 44.71 42.54 42.82 0.0M
2022-04-28 44.31 44.86 42.54 43.79 0.0M
2022-04-27 45.25 46.12 44.10 44.35 0.0M
2022-04-26 46.57 46.97 45.01 45.29 0.0M
2022-04-25 43.14 46.71 43.14 46.57 0.0M
2022-04-22 42.74 43.90 42.59 42.82 0.0M
2022-04-20 45.78 46.05 43.38 43.38 0.0M
2022-04-19 45.49 46.38 44.24 45.74 0.1M
2022-04-18 50.28 50.42 45.37 45.37 0.1M
2022-04-14 51.90 52.45 50.28 50.28 0.0M
2022-04-13 48.31 52.08 48.31 51.90 0.1M
2022-04-12 49.59 49.59 47.38 48.31 0.0M
2022-04-11 47.82 49.98 47.81 49.97 0.0M
2022-04-08 48.88 51.04 48.76 49.21 0.0M
2022-04-07 48.55 49.69 47.39 49.69 0.0M
2022-04-06 50.71 51.29 47.13 48.88 0.1M
2022-04-05 52.64 53.02 51.62 52.48 0.0M
2022-04-04 51.29 52.89 51.03 52.72 0.1M
2022-04-01 49.14 51.55 48.52 50.84 0.1M
2022-03-31 51.70 51.70 49.38 51.10 0.0M
2022-03-30 53.49 55.28 51.42 51.48 0.1M
2022-03-29 49.54 51.20 48.74 50.77 0.0M
2022-03-28 47.57 49.79 47.33 48.81 0.0M
2022-03-25 50.06 50.28 46.89 47.06 0.0M
2022-03-24 49.63 51.35 48.76 50.70 0.0M
2022-03-23 52.84 52.85 49.29 49.83 0.0M
2022-03-22 51.90 52.87 49.85 52.84 0.0M
2022-03-21 53.88 54.72 51.50 51.50 0.0M
2022-03-18 51.42 55.87 51.42 53.42 0.0M
2022-03-17 51.36 51.93 50.43 51.72 0.0M
2022-03-16 47.42 51.76 46.68 51.76 0.1M
2022-03-15 48.97 49.73 44.75 46.04 0.1M
2022-03-14 43.18 49.91 43.08 47.63 0.1M
2022-03-11 41.90 44.93 41.90 41.92 0.0M
2022-03-10 43.13 43.59 41.97 43.59 0.0M
2022-03-09 42.56 44.38 41.47 43.69 0.0M
2022-03-08 39.43 41.67 38.20 39.99 0.0M
2022-03-07 40.91 42.38 39.66 39.66 0.0M
2022-03-04 41.71 43.67 41.71 42.58 0.0M
2022-03-03 45.98 46.13 43.53 43.78 0.1M
2022-03-02 46.74 46.74 45.36 45.98 0.0M
2022-02-25 48.98 50.51 47.40 47.53 0.0M
2022-02-24 42.48 48.96 42.11 48.96 0.1M
2022-02-23 46.73 46.95 43.39 43.39 0.0M
2022-02-22 48.96 48.96 45.89 46.76 0.0M
2022-02-21 49.44 50.55 48.07 48.98 0.0M
2022-02-18 50.34 50.36 47.88 49.44 0.1M
2022-02-17 53.22 53.22 50.28 50.34 0.0M
2022-02-16 51.97 53.25 50.65 53.22 0.0M
2022-02-15 50.28 52.57 49.63 51.97 0.0M
2022-02-14 53.19 53.41 49.52 49.55 0.1M
2022-02-11 54.33 55.70 53.95 55.09 0.0M
2022-02-10 55.20 56.41 52.84 54.47 0.1M
2022-02-09 51.37 56.14 51.37 55.74 0.1M
2022-02-08 53.80 54.60 50.94 51.35 0.1M
2022-02-07 57.94 57.94 55.77 55.77 0.0M
2022-02-04 57.57 58.25 56.69 57.94 0.0M
2022-02-03 57.54 58.18 56.08 56.81 0.0M
2022-02-02 58.66 59.83 57.32 58.51 0.1M
2022-02-01 57.69 59.54 56.72 58.15 0.1M
2022-01-31 53.40 56.20 53.40 56.19 0.1M
2022-01-28 51.26 53.63 50.16 53.39 0.1M
2022-01-27 54.23 54.55 51.06 51.66 0.1M
2022-01-26 53.73 56.08 53.44 53.57 0.1M
2022-01-25 51.76 56.14 51.55 52.74 0.1M
2022-01-24 48.80 51.76 45.96 51.76 0.2M
2022-01-21 52.20 52.20 48.95 49.93 0.2M
2022-01-20 54.57 55.77 52.24 52.24 0.1M
2022-01-19 58.17 59.16 53.95 54.47 0.1M
2022-01-18 62.88 63.00 57.86 58.66 0.1M
2022-01-17 67.48 68.05 64.96 65.55 0.0M
2022-01-14 66.30 70.19 64.21 67.48 0.1M
2022-01-13 74.44 75.12 69.38 70.00 0.1M
2022-01-12 74.43 75.66 73.30 74.43 0.0M
2022-01-11 79.36 79.36 73.35 73.94 0.1M
2022-01-10 73.58 80.22 70.54 80.22 0.2M
2022-01-07 75.92 76.67 72.72 73.58 0.1M
2022-01-06 74.68 76.13 69.71 74.91 0.1M
2022-01-05 81.09 81.09 74.38 74.47 0.1M
2022-01-04 81.53 82.49 76.64 79.05 0.1M
2022-01-03 88.73 89.52 81.17 81.53 0.1M