凯撒娱乐

CZR
🏛️ 德国 →
23.30
最后更新: 2025-09-26
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
2021-12-30 81.00 81.00 81.00 81.00 0.0M
2021-12-29 81.50 82.04 81.41 82.04 0.0M
2021-12-28 83.77 83.77 83.77 83.77 0.0M
2021-12-23 81.86 83.95 81.86 83.95 0.0M
2021-12-22 83.39 83.39 83.39 83.39 0.0M
2021-12-21 77.84 83.39 77.84 83.39 0.0M
2021-12-16 78.23 78.98 77.33 78.98 0.0M
2021-12-15 76.00 76.00 76.00 76.00 0.0M
2021-12-14 74.52 75.28 72.51 75.26 0.0M
2021-12-13 79.30 79.30 75.06 75.06 0.0M
2021-12-10 79.85 81.55 79.85 81.55 0.0M
2021-12-09 82.98 82.98 81.11 81.11 0.0M
2021-12-08 81.17 82.36 81.03 82.03 0.0M
2021-12-07 82.84 83.50 80.15 80.15 0.0M
2021-12-06 76.40 76.40 76.22 76.22 0.0M
2021-12-03 78.50 80.67 74.66 74.66 0.0M
2021-12-02 75.04 75.04 74.65 74.65 0.0M
2021-12-01 80.00 80.00 75.00 75.00 0.0M
2021-11-30 80.28 81.68 78.30 79.39 0.0M
2021-11-29 81.52 81.52 80.15 81.29 0.0M
2021-11-26 79.39 81.68 77.52 78.50 0.0M
2021-11-25 82.87 84.66 82.87 84.66 0.0M
2021-11-24 84.11 84.11 84.03 84.03 0.0M
2021-11-22 84.99 85.84 84.12 85.02 0.0M
2021-11-19 84.27 84.76 82.14 84.76 0.0M
2021-11-18 89.86 89.86 84.51 85.58 0.0M
2021-11-17 91.45 91.92 89.13 89.16 0.0M
2021-11-15 93.67 93.67 91.34 91.90 0.0M
2021-11-12 90.07 92.04 90.07 92.00 0.0M
2021-11-11 88.80 89.20 88.56 88.56 0.0M
2021-11-10 89.48 89.48 86.97 86.97 0.0M
2021-11-09 90.00 90.00 90.00 90.00 0.0M
2021-11-08 92.90 94.88 91.32 91.32 0.0M
2021-11-05 88.65 92.48 88.65 92.33 0.0M
2021-11-04 95.63 95.63 88.64 89.05 0.0M
2021-11-03 92.84 97.20 92.84 97.00 0.0M
2021-11-02 95.69 96.66 88.54 90.69 0.0M
2021-11-01 95.81 96.80 95.80 96.80 0.0M
2021-10-29 94.21 96.28 94.00 94.00 0.0M
2021-10-28 95.01 96.62 94.08 94.90 0.0M
2021-10-26 98.63 99.99 98.63 99.99 0.0M
2021-10-25 97.12 97.85 96.20 96.20 0.0M
2021-10-22 97.78 97.78 96.78 96.78 0.0M
2021-10-21 97.91 97.91 97.91 97.91 0.0M
2021-10-20 96.95 96.95 96.95 96.95 0.0M
2021-10-19 96.93 99.15 96.93 99.15 0.0M
2021-10-18 94.42 97.19 94.42 97.19 0.0M
2021-10-15 98.65 98.65 97.44 97.44 0.0M
2021-10-14 99.15 99.15 98.24 98.24 0.0M
2021-10-13 102.32 102.48 102.32 102.48 0.0M
2021-10-12 98.97 102.50 98.47 102.50 0.0M
2021-10-11 99.07 99.94 99.07 99.94 0.0M
2021-10-08 101.08 101.58 100.26 100.26 0.0M
2021-10-07 99.21 99.21 99.21 99.21 0.0M
2021-10-06 99.64 99.99 99.64 99.99 0.0M
2021-10-05 101.50 101.58 99.79 99.79 0.0M
2021-10-04 101.60 101.60 100.66 101.06 0.0M
2021-10-01 95.48 95.48 95.48 95.48 0.0M
2021-09-29 98.43 98.43 98.21 98.21 0.0M
2021-09-28 100.42 100.42 99.53 99.53 0.0M
2021-09-27 95.32 100.16 95.32 100.16 0.0M
2021-09-24 94.13 94.13 94.13 94.13 0.0M
2021-09-23 96.00 96.00 96.00 96.00 0.0M
2021-09-22 90.97 90.97 88.51 88.51 0.0M
2021-09-21 88.87 88.87 88.87 88.87 0.0M
2021-09-20 90.05 90.67 90.05 90.30 0.0M
2021-09-17 94.00 94.04 92.03 92.03 0.0M
2021-09-16 91.89 91.89 91.89 91.89 0.0M
2021-09-15 86.67 86.67 86.60 86.60 0.0M
2021-09-13 90.39 90.39 87.69 87.69 0.0M
2021-09-10 91.35 91.35 91.35 91.35 0.0M
2021-09-08 89.76 90.25 88.50 88.50 0.0M
2021-09-07 90.00 90.00 89.96 89.96 0.0M
2021-09-03 88.16 88.16 87.20 87.20 0.0M
2021-09-02 85.29 85.29 85.29 85.29 0.0M
2021-09-01 85.45 85.45 85.45 85.45 0.0M
2021-08-31 85.70 85.70 85.19 85.19 0.0M
2021-08-30 89.22 89.22 87.35 87.74 0.0M
2021-08-27 84.34 87.97 84.34 87.77 0.0M
2021-08-26 85.96 85.96 84.63 84.63 0.0M
2021-08-25 82.18 82.33 82.18 82.33 0.0M
2021-08-24 76.91 79.01 76.85 79.01 0.0M
2021-08-23 75.83 76.05 75.83 75.84 0.0M
2021-08-20 71.95 73.08 71.95 73.08 0.0M
2021-08-19 70.92 70.92 69.10 70.13 0.0M
2021-08-17 73.11 74.55 73.00 73.00 0.0M
2021-08-16 77.00 77.00 74.21 74.67 0.0M
2021-08-13 79.14 79.14 79.14 79.14 0.0M
2021-08-11 76.42 76.42 76.42 76.42 0.0M
2021-08-09 77.56 78.20 76.32 76.32 0.0M
2021-08-06 77.43 77.43 77.23 77.23 0.0M
2021-08-05 72.71 77.10 72.71 77.10 0.0M
2021-08-04 74.32 74.32 72.00 72.44 0.0M
2021-08-03 73.77 73.77 70.59 71.34 0.0M
2021-08-02 73.18 74.00 72.65 74.00 0.0M
2021-07-29 77.32 77.32 77.32 77.32 0.0M
2021-07-26 75.61 76.87 75.61 76.87 0.0M
2021-07-23 78.04 78.21 76.72 77.95 0.0M
2021-07-20 74.13 77.47 74.13 77.47 0.0M
2021-07-19 72.63 75.50 72.63 75.50 0.0M
2021-07-16 79.31 79.31 79.31 79.31 0.0M
2021-07-15 79.32 79.40 79.32 79.40 0.0M
2021-07-13 82.13 82.13 82.13 82.13 0.0M
2021-07-12 80.47 82.49 80.47 82.49 0.0M
2021-07-09 79.45 79.55 79.45 79.55 0.0M
2021-07-08 78.67 80.50 77.49 80.50 0.0M
2021-07-07 82.50 82.52 81.21 81.21 0.0M
2021-07-06 85.95 85.95 82.41 82.56 0.0M
2021-07-05 85.48 87.20 85.48 87.20 0.0M
2021-07-01 86.64 86.64 86.64 86.64 0.0M
2021-06-30 85.68 85.68 85.68 85.68 0.0M
2021-06-29 83.52 84.99 83.52 84.99 0.0M
2021-06-28 86.00 86.00 83.50 84.30 0.0M
2021-06-25 88.91 88.91 88.73 88.73 0.0M
2021-06-24 87.82 87.82 86.06 86.06 0.0M
2021-06-23 86.44 87.84 86.40 87.84 0.0M
2021-06-22 85.72 87.93 85.72 87.93 0.0M
2021-06-21 83.81 86.00 83.81 86.00 0.0M
2021-06-18 85.69 85.69 84.97 84.97 0.0M
2021-06-17 85.85 85.85 85.85 85.85 0.0M
2021-06-16 86.54 86.54 86.54 86.54 0.0M
2021-06-15 88.94 88.94 87.54 87.84 0.0M
2021-06-14 92.10 92.11 90.16 90.16 0.0M
2021-06-11 92.31 92.37 92.02 92.02 0.0M
2021-06-10 91.30 91.30 91.30 91.30 0.0M
2021-06-09 92.60 92.60 90.00 91.71 0.0M
2021-06-08 90.59 90.59 90.59 90.59 0.0M
2021-06-07 93.03 93.03 90.99 90.99 0.0M
2021-06-04 90.05 91.11 90.05 91.11 0.0M
2021-06-03 89.85 89.95 89.85 89.95 0.0M
2021-06-02 90.89 91.00 89.00 89.00 0.0M
2021-06-01 88.44 90.30 88.44 89.26 0.0M
2021-05-31 89.00 89.00 88.76 88.76 0.0M
2021-05-28 90.16 90.39 87.48 88.19 0.0M
2021-05-27 88.61 89.25 86.72 89.25 0.0M
2021-05-26 88.78 89.24 88.17 88.17 0.0M
2021-05-25 86.93 87.23 86.65 87.23 0.0M
2021-05-24 83.26 86.87 83.26 86.87 0.0M
2021-05-21 83.21 83.21 82.25 82.25 0.0M
2021-05-20 79.60 79.60 79.60 79.60 0.0M
2021-05-19 80.76 80.76 79.00 79.64 0.0M
2021-05-18 82.73 82.73 82.33 82.33 0.0M
2021-05-17 81.09 81.71 81.09 81.71 0.0M
2021-05-14 77.75 81.50 77.75 80.85 0.0M
2021-05-13 77.36 79.70 74.68 74.68 0.0M
2021-05-12 78.10 79.17 76.32 76.32 0.0M
2021-05-11 87.72 87.72 81.92 83.11 0.0M
2021-05-10 86.08 86.08 86.08 86.08 0.0M
2021-05-07 85.67 86.18 83.30 85.75 0.0M
2021-05-06 85.78 85.78 83.67 84.44 0.0M
2021-05-05 86.00 86.89 84.53 84.80 0.0M
2021-05-04 80.03 80.73 76.88 76.88 0.0M
2021-05-03 81.32 81.32 81.32 81.32 0.0M
2021-04-30 83.48 83.48 81.17 81.57 0.0M
2021-04-29 86.91 86.91 82.10 82.10 0.0M
2021-04-28 83.18 85.00 83.18 85.00 0.0M
2021-04-26 80.57 80.87 79.71 80.19 0.0M
2021-04-22 79.68 79.70 79.68 79.70 0.0M
2021-04-21 74.78 76.61 74.78 76.61 0.0M
2021-04-20 73.20 73.20 72.75 72.75 0.0M
2021-04-19 79.55 79.55 73.55 73.55 0.0M
2021-04-16 76.77 79.48 76.77 79.48 0.0M
2021-04-15 77.37 77.73 77.37 77.73 0.0M
2021-04-13 77.85 79.18 76.09 79.18 0.0M
2021-04-12 82.40 82.40 78.16 78.93 0.0M
2021-04-09 80.48 81.20 79.43 81.20 0.0M
2021-04-08 77.31 81.53 77.31 81.53 0.0M
2021-04-06 78.08 78.08 77.01 77.01 0.0M
2021-03-31 74.00 74.50 74.00 74.50 0.0M
2021-03-30 70.50 70.50 70.50 70.50 0.0M
2021-03-29 75.00 75.00 70.50 70.50 0.0M
2021-03-26 75.00 75.00 72.00 72.00 0.0M
2021-03-25 71.50 71.50 67.50 68.50 0.0M
2021-03-24 71.50 73.00 70.00 70.00 0.0M
2021-03-23 74.00 74.50 73.50 73.50 0.0M
2021-03-22 75.50 75.50 73.00 73.50 0.0M
2021-03-19 74.50 74.50 74.50 74.50 0.0M
2021-03-18 77.00 78.00 77.00 78.00 0.0M
2021-03-17 80.50 80.50 78.50 80.00 0.0M
2021-03-16 85.50 85.50 78.50 81.00 0.0M
2021-03-15 87.00 89.00 84.50 85.00 0.0M
2021-03-11 84.50 87.00 84.50 84.50 0.0M
2021-03-10 79.50 82.50 79.50 82.50 0.0M
2021-03-09 80.50 80.50 80.00 80.00 0.0M
2021-03-08 81.50 81.50 81.50 81.50 0.0M
2021-03-05 76.00 77.00 75.50 77.00 0.0M
2021-03-04 78.50 79.50 73.50 73.50 0.0M
2021-03-02 77.50 77.50 77.50 77.50 0.0M
2021-03-01 79.50 79.50 77.50 77.50 0.0M
2021-02-26 70.50 76.50 70.50 76.00 0.0M
2021-02-24 73.50 73.50 73.50 73.50 0.0M
2021-02-23 69.00 69.50 69.00 69.50 0.0M
2021-02-22 67.50 71.50 67.50 71.50 0.0M
2021-02-19 65.00 67.50 65.00 67.50 0.0M
2021-02-18 64.50 65.00 64.50 65.00 0.0M
2021-02-17 64.00 64.00 64.00 64.00 0.0M
2021-02-16 64.50 64.50 64.50 64.50 0.0M
2021-02-15 65.50 65.50 65.50 65.50 0.0M
2021-02-11 65.00 65.00 65.00 65.00 0.0M
2021-02-10 67.00 67.00 65.00 65.00 0.0M
2021-02-09 69.50 69.50 68.00 68.00 0.0M
2021-02-08 68.00 70.00 67.00 67.00 0.0M
2021-02-05 65.50 68.50 61.00 68.50 0.0M
2021-02-04 67.00 67.00 67.00 67.00 0.0M
2021-02-03 62.50 65.00 62.50 65.00 0.0M
2021-02-02 58.50 63.50 58.50 63.00 0.0M
2021-02-01 57.50 60.00 57.50 58.50 0.0M
2021-01-29 57.50 57.50 57.50 57.50 0.0M
2021-01-28 56.50 61.50 55.50 61.50 0.0M
2021-01-27 62.00 62.00 55.00 55.00 0.0M
2021-01-26 63.50 63.50 60.50 60.50 0.0M
2021-01-25 66.50 66.50 64.50 64.50 0.0M
2021-01-21 65.00 65.00 65.00 65.00 0.0M
2021-01-20 68.00 68.00 68.00 68.00 0.0M
2021-01-19 67.00 67.50 65.50 65.50 0.0M
2021-01-18 67.00 67.50 66.00 66.00 0.0M
2021-01-14 64.50 64.50 64.50 64.50 0.0M
2021-01-13 63.50 63.50 63.50 63.50 0.0M
2021-01-12 66.00 66.00 66.00 66.00 0.0M
2021-01-11 64.00 64.00 64.00 64.00 0.0M
2021-01-08 65.00 65.00 65.00 65.00 0.0M
2021-01-07 63.50 65.00 63.50 65.00 0.0M
2021-01-06 60.00 63.00 60.00 63.00 0.0M
2021-01-05 59.50 59.50 59.50 59.50 0.0M
2021-01-04 59.50 60.00 59.50 60.00 0.0M