中国移动

0941
🏛️ 德国 →
8.38
最后更新: 2024-10-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
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
2024-10-29 8.45 8.47 8.38 8.38 0.0M
2024-10-28 8.47 8.48 8.45 8.45 0.0M
2024-10-25 8.45 8.46 8.43 8.43 0.0M
2024-10-24 8.59 8.60 8.47 8.47 0.0M
2024-10-23 8.60 8.64 8.58 8.58 0.0M
2024-10-22 8.59 8.65 8.57 8.62 0.0M
2024-10-21 8.61 8.66 8.61 8.62 0.0M
2024-10-18 8.61 8.71 8.60 8.60 0.0M
2024-10-17 8.62 8.73 8.50 8.56 0.0M
2024-10-16 8.71 8.71 8.60 8.60 0.0M
2024-10-15 8.70 8.70 8.57 8.57 0.0M
2024-10-14 8.85 8.85 8.74 8.74 0.0M
2024-10-11 8.71 8.71 8.62 8.62 0.0M
2024-10-10 8.68 8.72 8.68 8.70 0.0M
2024-10-09 8.47 8.47 8.38 8.43 0.0M
2024-10-08 8.59 8.59 8.47 8.52 0.0M
2024-10-07 8.92 9.01 8.92 8.93 0.0M
2024-10-04 8.71 8.76 8.71 8.73 0.0M
2024-10-03 8.71 8.71 8.65 8.67 0.0M
2024-10-02 8.54 8.98 8.54 8.82 0.0M
2024-10-01 8.38 8.40 8.37 8.38 0.0M
2024-09-30 8.31 8.33 8.29 8.29 0.0M
2024-09-27 8.37 8.38 8.31 8.31 0.0M
2024-09-26 8.37 8.39 8.30 8.30 0.0M
2024-09-25 8.43 8.47 8.42 8.47 0.0M
2024-09-24 8.42 8.47 8.42 8.47 0.0M
2024-09-23 8.28 8.30 8.26 8.26 0.0M
2024-09-20 8.21 8.25 8.16 8.16 0.0M
2024-09-19 8.27 8.27 8.19 8.19 0.0M
2024-09-18 8.25 8.25 8.15 8.15 0.0M
2024-09-17 8.24 8.35 8.24 8.32 0.0M
2024-09-16 8.14 8.15 8.11 8.11 0.0M
2024-09-13 8.13 8.21 8.13 8.13 0.0M
2024-09-12 8.17 8.17 8.15 8.15 0.0M
2024-09-11 8.10 8.15 8.10 8.12 0.0M
2024-09-10 8.27 8.27 8.14 8.16 0.0M
2024-09-09 8.16 8.18 8.13 8.15 0.0M
2024-09-06 8.27 8.28 8.20 8.20 0.0M
2024-09-05 8.26 8.27 8.21 8.21 0.0M
2024-09-04 8.41 8.41 8.28 8.28 0.0M
2024-09-03 8.43 8.43 8.38 8.38 0.0M
2024-09-02 8.41 8.48 8.41 8.42 0.0M
2024-08-30 8.72 8.79 8.72 8.77 0.0M
2024-08-29 8.62 8.67 8.62 8.62 0.0M
2024-08-28 8.64 8.66 8.58 8.58 0.0M
2024-08-27 8.69 8.72 8.68 8.69 0.0M
2024-08-26 8.64 8.64 8.52 8.52 0.0M
2024-08-23 8.58 8.58 8.51 8.51 0.0M
2024-08-22 8.57 8.57 8.52 8.52 0.0M
2024-08-21 8.50 8.57 8.50 8.52 0.0M
2024-08-20 8.54 8.56 8.45 8.45 0.0M
2024-08-19 8.64 8.64 8.57 8.58 0.0M
2024-08-16 8.64 8.64 8.60 8.60 0.0M
2024-08-15 8.60 8.62 8.54 8.62 0.0M
2024-08-14 8.46 8.46 8.35 8.35 0.0M
2024-08-13 8.34 8.39 8.33 8.33 0.0M
2024-08-12 8.27 8.28 8.25 8.25 0.0M
2024-08-09 8.31 8.31 8.27 8.27 0.0M
2024-08-08 8.41 8.48 8.35 8.35 0.0M
2024-08-07 8.29 8.34 8.28 8.28 0.0M
2024-08-06 8.26 8.26 8.26 8.26 0.0M
2024-08-05 8.27 8.30 8.26 8.26 0.0M
2024-08-02 8.71 8.73 8.52 8.52 0.0M
2024-08-01 8.62 8.71 8.58 8.58 0.0M
2024-07-31 8.56 8.59 8.49 8.49 0.0M
2024-07-30 8.57 8.57 8.45 8.45 0.0M
2024-07-29 8.59 8.61 8.56 8.56 0.0M
2024-07-26 8.59 8.59 8.49 8.49 0.0M
2024-07-25 8.77 8.90 8.73 8.73 0.0M
2024-07-24 8.85 8.85 8.81 8.81 0.0M
2024-07-23 8.86 8.86 8.75 8.79 0.0M
2024-07-22 8.83 8.84 8.81 8.81 0.0M
2024-07-19 8.76 8.78 8.75 8.76 0.0M
2024-07-18 8.87 8.91 8.84 8.84 0.0M
2024-07-17 8.79 8.83 8.67 8.67 0.0M
2024-07-16 9.01 9.02 8.97 8.97 0.0M
2024-07-15 9.04 9.04 8.97 8.97 0.0M
2024-07-12 9.03 9.04 8.97 8.97 0.0M
2024-07-11 8.99 9.08 8.99 9.05 0.0M
2024-07-10 8.84 8.94 8.84 8.89 0.0M
2024-07-09 8.99 9.00 8.95 8.95 0.0M
2024-07-08 9.05 9.05 8.93 8.93 0.0M
2024-07-05 9.06 9.06 8.95 8.95 0.0M
2024-07-04 9.14 9.17 9.07 9.07 0.0M
2024-07-03 9.30 9.30 9.23 9.23 0.0M
2024-07-02 9.26 9.26 9.09 9.09 0.0M
2024-07-01 9.04 9.05 9.03 9.03 0.0M
2024-06-28 9.13 9.16 9.05 9.05 0.0M
2024-06-27 8.84 8.88 8.81 8.81 0.0M
2024-06-26 8.84 8.89 8.84 8.89 0.0M
2024-06-25 8.83 8.83 8.81 8.81 0.0M
2024-06-24 8.74 8.78 8.72 8.72 0.0M
2024-06-21 8.79 8.80 8.79 8.79 0.0M
2024-06-20 8.75 8.76 8.73 8.73 0.0M
2024-06-19 8.68 8.68 8.64 8.64 0.0M
2024-06-18 8.59 8.63 8.55 8.55 0.0M
2024-06-17 8.67 8.67 8.53 8.53 0.0M
2024-06-14 8.74 8.74 8.64 8.64 0.0M
2024-06-13 8.79 8.79 8.68 8.68 0.0M
2024-06-12 8.69 8.69 8.58 8.58 0.0M
2024-06-11 8.78 8.78 8.65 8.65 0.0M
2024-06-10 8.80 8.96 8.76 8.76 0.0M
2024-06-07 8.72 8.74 8.71 8.72 0.0M
2024-06-06 8.69 8.86 8.65 8.65 0.0M
2024-06-05 8.95 8.95 8.88 8.88 0.0M
2024-06-04 8.93 8.93 8.90 8.90 0.0M
2024-06-03 8.96 9.01 8.82 8.82 0.0M
2024-05-31 8.83 8.83 8.71 8.71 0.0M
2024-05-30 8.60 8.60 8.52 8.52 0.0M
2024-05-29 8.69 8.69 8.65 8.65 0.0M
2024-05-28 8.76 8.78 8.72 8.72 0.0M
2024-05-27 8.76 8.77 8.70 8.70 0.0M
2024-05-24 8.67 8.67 8.54 8.57 0.0M
2024-05-23 8.66 8.66 8.59 8.59 0.0M
2024-05-22 8.66 8.76 8.62 8.62 0.0M
2024-05-21 8.67 8.67 8.62 8.62 0.0M
2024-05-20 8.65 8.65 8.60 8.60 0.0M
2024-05-17 8.71 8.71 8.67 8.67 0.0M
2024-05-16 8.65 8.65 8.60 8.60 0.0M
2024-05-15 8.70 8.70 8.62 8.62 0.0M
2024-05-14 8.71 8.71 8.68 8.68 0.0M
2024-05-13 8.71 8.71 8.64 8.64 0.0M
2024-05-10 8.70 8.73 8.69 8.69 0.0M
2024-05-09 8.34 8.35 8.29 8.29 0.0M
2024-05-08 8.35 8.35 8.26 8.26 0.0M
2024-05-07 8.29 8.29 8.22 8.22 0.0M
2024-05-06 8.18 8.24 8.17 8.17 0.0M
2024-05-03 8.23 8.26 8.20 8.20 0.0M
2024-05-02 8.27 8.32 8.19 8.19 0.0M
2024-04-30 8.26 8.27 8.24 8.24 0.0M
2024-04-29 8.23 8.23 8.14 8.14 0.0M
2024-04-26 8.40 8.40 8.34 8.35 0.0M
2024-04-25 8.35 8.35 8.29 8.29 0.0M
2024-04-24 8.31 8.34 8.31 8.31 0.0M
2024-04-23 8.23 8.26 8.06 8.06 0.0M
2024-04-22 8.29 8.29 8.18 8.18 0.0M
2024-04-19 8.21 8.22 8.15 8.15 0.0M
2024-04-18 8.20 8.20 8.11 8.11 0.0M
2024-04-17 8.16 8.20 8.14 8.14 0.0M
2024-04-16 8.17 8.17 8.10 8.15 0.0M
2024-04-15 8.10 8.13 8.08 8.08 0.0M
2024-04-12 8.06 8.06 8.00 8.01 0.0M
2024-04-11 8.12 8.12 8.06 8.06 0.0M
2024-04-10 7.98 8.02 7.98 8.02 0.0M
2024-04-09 7.96 7.96 7.87 7.89 0.0M
2024-04-08 7.90 7.94 7.83 7.83 0.0M
2024-04-05 7.84 7.85 7.79 7.79 0.0M
2024-04-04 7.87 7.87 7.82 7.82 0.0M
2024-04-03 7.96 7.96 7.89 7.89 0.0M
2024-04-02 7.92 7.98 7.92 7.94 0.0M
2024-03-28 7.83 7.83 7.80 7.80 0.0M
2024-03-27 7.83 7.83 7.80 7.80 0.0M
2024-03-26 7.89 7.89 7.83 7.85 0.0M
2024-03-25 7.79 7.80 7.79 7.80 0.0M
2024-03-22 7.87 7.89 7.86 7.86 0.0M
2024-03-21 7.70 7.72 7.58 7.72 0.0M
2024-03-20 7.66 7.68 7.64 7.68 0.0M
2024-03-19 7.66 7.69 7.66 7.67 0.0M
2024-03-18 7.66 7.68 7.62 7.64 0.0M
2024-03-15 7.72 7.72 7.66 7.66 0.0M
2024-03-14 7.76 7.76 7.69 7.72 0.0M
2024-03-13 7.77 7.77 7.75 7.76 0.0M
2024-03-12 7.76 7.79 7.75 7.75 0.0M
2024-03-11 7.94 7.94 7.77 7.81 0.0M
2024-03-08 7.83 7.83 7.79 7.80 0.0M
2024-03-07 7.79 7.80 7.79 7.79 0.0M
2024-03-06 7.89 7.89 7.89 7.89 0.0M
2024-03-05 7.73 7.81 7.73 7.76 0.0M
2024-03-04 7.85 7.85 7.73 7.74 0.0M
2024-03-01 7.68 7.69 7.64 7.64 0.0M
2024-02-29 7.77 7.77 7.64 7.65 0.0M
2024-02-28 7.83 7.83 7.76 7.76 0.0M
2024-02-27 7.80 7.81 7.79 7.80 0.0M
2024-02-26 7.82 7.83 7.80 7.83 0.0M
2024-02-23 7.95 7.99 7.94 7.99 0.0M
2024-02-22 7.99 8.00 7.98 8.00 0.0M
2024-02-21 7.94 7.94 7.91 7.91 0.0M
2024-02-20 7.94 7.94 7.87 7.88 0.0M
2024-02-19 7.90 7.90 7.87 7.90 0.0M
2024-02-16 7.87 7.88 7.82 7.82 0.0M
2024-02-15 7.86 7.86 7.75 7.75 0.0M
2024-02-14 7.86 7.86 7.81 7.81 0.0M
2024-02-13 7.78 7.78 7.76 7.77 0.0M
2024-02-12 7.76 7.80 7.76 7.80 0.0M
2024-02-09 7.75 7.93 7.75 7.76 0.0M
2024-02-08 7.83 7.88 7.83 7.86 0.0M
2024-02-07 7.88 7.88 7.82 7.82 0.0M
2024-02-06 7.84 7.84 7.80 7.84 0.0M
2024-02-05 7.79 7.79 7.73 7.77 0.0M
2024-02-02 7.72 7.76 7.71 7.76 0.0M
2024-02-01 7.72 7.72 7.65 7.65 0.0M
2024-01-31 7.75 7.78 7.72 7.75 0.0M
2024-01-30 7.85 7.85 7.79 7.79 0.0M
2024-01-29 7.91 7.91 7.87 7.88 0.0M
2024-01-26 7.90 7.90 7.83 7.86 0.0M
2024-01-25 7.84 7.85 7.84 7.85 0.0M
2024-01-24 7.57 7.66 7.57 7.66 0.0M
2024-01-23 7.40 7.51 7.38 7.48 0.0M
2024-01-22 7.33 7.39 7.33 7.38 0.0M
2024-01-19 7.55 7.55 7.55 7.55 0.0M
2024-01-18 7.57 7.57 7.51 7.53 0.0M
2024-01-17 7.54 7.54 7.50 7.53 0.0M
2024-01-16 7.66 7.68 7.63 7.63 0.0M
2024-01-15 7.53 7.57 7.53 7.54 0.0M
2024-01-12 7.54 7.54 7.50 7.50 0.0M
2024-01-11 7.50 7.50 7.48 7.48 0.0M
2024-01-10 7.57 7.57 7.54 7.57 0.0M
2024-01-09 7.64 7.64 7.57 7.57 0.0M
2024-01-08 7.61 7.64 7.61 7.62 0.0M
2024-01-05 7.61 7.61 7.57 7.58 0.0M
2024-01-04 7.48 7.48 7.41 7.41 0.0M
2024-01-03 7.41 7.48 7.38 7.48 0.0M
2024-01-02 7.43 7.43 7.34 7.39 0.0M