消费类&周期股 (CXPYX)

CXPYX
🏛️ 德国 →
1,566.62
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
2023-12-29 1,766.24 1,769.02 1,764.53 1,766.97 0.0M
2023-12-28 1,769.73 1,769.77 1,751.52 1,760.83 0.0M
2023-12-27 1,767.09 1,772.37 1,760.81 1,766.79 0.0M
2023-12-22 1,807.21 1,807.85 1,750.16 1,760.73 0.0M
2023-12-21 1,819.12 1,822.87 1,802.72 1,809.58 0.0M
2023-12-20 1,811.35 1,819.25 1,793.54 1,817.51 0.0M
2023-12-19 1,800.48 1,805.05 1,791.81 1,805.05 0.0M
2023-12-18 1,788.93 1,800.58 1,784.70 1,800.56 0.0M
2023-12-15 1,832.70 1,832.70 1,790.86 1,798.33 0.0M
2023-12-14 1,819.39 1,841.33 1,817.37 1,828.26 0.0M
2023-12-13 1,812.36 1,827.64 1,812.14 1,815.44 0.0M
2023-12-12 1,813.67 1,825.41 1,810.60 1,811.28 0.0M
2023-12-11 1,806.16 1,810.32 1,796.85 1,807.05 0.0M
2023-12-08 1,796.83 1,809.19 1,795.99 1,804.77 0.0M
2023-12-07 1,813.86 1,815.08 1,778.03 1,791.17 0.0M
2023-12-06 1,821.75 1,832.09 1,810.33 1,823.20 0.0M
2023-12-05 1,810.69 1,820.19 1,808.92 1,816.17 0.0M
2023-12-04 1,812.24 1,818.68 1,807.08 1,811.42 0.0M
2023-12-01 1,798.32 1,809.27 1,797.14 1,808.00 0.0M
2023-11-30 1,790.21 1,799.69 1,786.79 1,793.09 0.0M
2023-11-29 1,764.66 1,791.40 1,758.66 1,786.86 0.0M
2023-11-28 1,740.19 1,755.25 1,736.62 1,754.97 0.0M
2023-11-27 1,746.73 1,752.16 1,741.82 1,747.86 0.0M
2023-11-24 1,745.18 1,745.42 1,733.52 1,743.30 0.0M
2023-11-23 1,749.04 1,752.64 1,743.12 1,745.90 0.0M
2023-11-22 1,734.04 1,750.33 1,732.10 1,750.33 0.0M
2023-11-21 1,713.11 1,734.23 1,713.11 1,724.85 0.0M
2023-11-20 1,703.37 1,721.82 1,699.71 1,703.53 0.0M
2023-11-17 1,697.66 1,719.63 1,695.74 1,703.98 0.0M
2023-11-16 1,708.34 1,713.77 1,688.52 1,692.43 0.0M
2023-11-15 1,716.31 1,721.47 1,703.39 1,712.37 0.0M
2023-11-14 1,658.99 1,714.11 1,658.47 1,711.63 0.0M
2023-11-13 1,667.87 1,669.92 1,649.83 1,657.18 0.0M
2023-11-10 1,669.34 1,672.06 1,653.10 1,663.66 0.0M
2023-11-09 1,640.94 1,682.33 1,640.94 1,679.35 0.0M
2023-11-08 1,657.67 1,658.80 1,631.42 1,644.73 0.0M
2023-11-07 1,646.86 1,657.07 1,640.47 1,653.38 0.0M
2023-11-06 1,653.43 1,657.70 1,647.56 1,651.16 0.0M
2023-11-03 1,663.53 1,668.47 1,645.44 1,647.99 0.0M
2023-11-02 1,632.61 1,670.06 1,632.55 1,654.81 0.0M
2023-11-01 1,629.21 1,633.38 1,613.97 1,630.27 0.0M
2023-10-31 1,614.96 1,627.70 1,614.66 1,624.71 0.0M
2023-10-30 1,614.49 1,625.65 1,610.26 1,615.82 0.0M
2023-10-27 1,611.90 1,620.73 1,600.92 1,609.18 0.0M
2023-10-26 1,650.50 1,650.50 1,612.27 1,616.90 0.0M
2023-10-25 1,636.46 1,651.68 1,623.74 1,649.85 0.0M
2023-10-24 1,617.37 1,647.26 1,617.37 1,642.29 0.0M
2023-10-23 1,620.41 1,621.28 1,602.98 1,618.09 0.0M
2023-10-20 1,620.51 1,634.36 1,614.62 1,617.73 0.0M
2023-10-19 1,644.66 1,653.22 1,637.11 1,638.90 0.0M
2023-10-18 1,628.64 1,670.82 1,628.64 1,651.10 0.0M
2023-10-17 1,620.37 1,629.36 1,616.36 1,628.13 0.0M
2023-10-16 1,617.76 1,632.86 1,602.97 1,625.67 0.0M
2023-10-13 1,626.73 1,632.96 1,614.03 1,614.85 0.0M
2023-10-12 1,648.92 1,655.52 1,629.45 1,632.62 0.0M
2023-10-11 1,634.84 1,654.91 1,624.71 1,640.39 0.0M
2023-10-10 1,637.29 1,652.63 1,632.72 1,641.73 0.0M
2023-10-09 1,598.82 1,634.80 1,598.82 1,623.52 0.0M
2023-10-06 1,578.71 1,607.58 1,571.80 1,603.94 0.0M
2023-10-05 1,616.95 1,618.21 1,573.28 1,578.39 0.0M
2023-10-04 1,608.09 1,618.90 1,598.82 1,611.68 0.0M
2023-10-03 1,626.70 1,632.08 1,612.65 1,616.14 0.0M
2023-10-02 1,636.51 1,650.43 1,626.97 1,630.93 0.0M
2023-09-29 1,590.15 1,651.43 1,590.15 1,636.95 0.0M
2023-09-28 1,587.01 1,587.01 1,573.70 1,585.09 0.0M
2023-09-27 1,606.18 1,612.38 1,585.94 1,588.37 0.0M
2023-09-26 1,613.01 1,624.51 1,606.28 1,610.28 0.0M
2023-09-25 1,639.18 1,647.48 1,619.32 1,623.39 0.0M
2023-09-22 1,632.89 1,647.47 1,632.25 1,645.87 0.0M
2023-09-21 1,655.56 1,669.50 1,642.20 1,642.29 0.0M
2023-09-20 1,648.67 1,668.00 1,648.67 1,664.42 0.0M
2023-09-19 1,657.30 1,657.30 1,642.18 1,651.99 0.0M
2023-09-18 1,689.00 1,695.23 1,663.03 1,667.88 0.0M
2023-09-15 1,682.28 1,701.74 1,682.28 1,694.34 0.0M
2023-09-14 1,692.59 1,695.73 1,660.74 1,677.80 0.0M
2023-09-13 1,697.21 1,697.21 1,663.33 1,687.82 0.0M
2023-09-12 1,726.64 1,730.34 1,704.57 1,705.20 0.0M
2023-09-11 1,727.70 1,731.90 1,715.03 1,729.86 0.0M
2023-09-08 1,722.65 1,723.29 1,700.92 1,717.01 0.0M
2023-09-07 1,727.95 1,735.31 1,704.90 1,715.49 0.0M
2023-09-06 1,734.63 1,744.95 1,728.05 1,736.64 0.0M
2023-09-05 1,746.02 1,754.32 1,727.34 1,741.53 0.0M
2023-09-04 1,762.48 1,774.61 1,753.24 1,757.29 0.0M
2023-09-01 1,749.43 1,762.86 1,746.00 1,756.68 0.0M
2023-08-31 1,752.28 1,764.09 1,744.14 1,750.06 0.0M
2023-08-30 1,742.70 1,751.75 1,732.79 1,748.40 0.0M
2023-08-29 1,732.93 1,743.62 1,724.74 1,740.83 0.0M
2023-08-28 1,729.32 1,732.02 1,714.16 1,724.99 0.0M
2023-08-25 1,709.81 1,734.71 1,705.20 1,717.29 0.0M
2023-08-24 1,733.73 1,747.12 1,710.82 1,715.81 0.0M
2023-08-23 1,758.31 1,763.27 1,697.48 1,723.46 0.0M
2023-08-22 1,753.96 1,772.09 1,742.93 1,751.58 0.0M
2023-08-21 1,750.70 1,776.35 1,746.17 1,746.73 0.0M
2023-08-18 1,753.66 1,753.66 1,737.16 1,749.25 0.0M
2023-08-17 1,760.58 1,779.49 1,760.10 1,763.68 0.0M
2023-08-16 1,737.88 1,765.66 1,737.88 1,765.66 0.0M
2023-08-15 1,748.28 1,757.86 1,722.36 1,740.37 0.0M
2023-08-14 1,728.14 1,749.90 1,728.14 1,736.63 0.0M
2023-08-11 1,741.36 1,749.11 1,725.42 1,732.21 0.0M
2023-08-10 1,720.67 1,751.63 1,720.67 1,748.46 0.0M
2023-08-09 1,714.74 1,727.00 1,708.85 1,711.85 0.0M
2023-08-08 1,714.38 1,722.73 1,697.92 1,704.47 0.0M
2023-08-07 1,717.98 1,723.01 1,707.37 1,718.11 0.0M
2023-08-04 1,727.42 1,733.31 1,712.56 1,729.82 0.0M
2023-08-03 1,706.54 1,732.06 1,704.62 1,722.22 0.0M
2023-08-02 1,723.59 1,724.38 1,696.76 1,708.28 0.0M
2023-08-01 1,741.47 1,744.68 1,728.20 1,728.22 0.0M
2023-07-31 1,755.09 1,763.42 1,743.63 1,743.78 0.0M
2023-07-28 1,739.80 1,762.85 1,729.13 1,756.11 0.0M
2023-07-27 1,721.35 1,744.79 1,718.35 1,740.03 0.0M
2023-07-26 1,710.87 1,719.34 1,700.40 1,711.16 0.0M
2023-07-25 1,693.27 1,742.97 1,693.27 1,722.84 0.0M
2023-07-24 1,686.24 1,696.99 1,675.06 1,687.03 0.0M
2023-07-21 1,674.46 1,685.74 1,673.80 1,685.25 0.0M
2023-07-20 1,679.98 1,684.63 1,672.12 1,675.90 0.0M
2023-07-19 1,702.10 1,705.53 1,686.15 1,686.45 0.0M
2023-07-18 1,684.76 1,691.15 1,681.30 1,690.01 0.0M
2023-07-17 1,681.09 1,689.95 1,678.47 1,686.76 0.0M
2023-07-14 1,690.74 1,695.54 1,687.93 1,692.69 0.0M
2023-07-13 1,693.76 1,699.02 1,686.41 1,696.11 0.0M
2023-07-12 1,668.58 1,691.83 1,665.48 1,688.44 0.0M
2023-07-11 1,642.85 1,669.53 1,642.05 1,668.34 0.0M
2023-07-10 1,637.22 1,642.35 1,631.71 1,642.35 0.0M
2023-07-07 1,633.84 1,647.92 1,627.37 1,638.45 0.0M
2023-07-06 1,685.92 1,685.92 1,630.88 1,633.61 0.0M
2023-07-05 1,707.91 1,712.21 1,686.13 1,691.16 0.0M
2023-07-04 1,714.30 1,727.50 1,711.32 1,715.68 0.0M
2023-07-03 1,727.75 1,727.75 1,705.36 1,711.35 0.0M
2023-06-30 1,680.74 1,729.73 1,675.99 1,722.76 0.0M
2023-06-29 1,685.73 1,692.21 1,676.12 1,692.17 0.0M
2023-06-28 1,689.50 1,702.04 1,685.46 1,689.70 0.0M
2023-06-27 1,694.77 1,696.50 1,679.68 1,687.83 0.0M
2023-06-26 1,703.11 1,705.73 1,693.73 1,699.14 0.0M
2023-06-23 1,713.81 1,719.27 1,685.53 1,697.07 0.0M
2023-06-22 1,685.05 1,714.84 1,676.65 1,712.81 0.0M
2023-06-21 1,670.11 1,701.11 1,669.74 1,693.78 0.0M
2023-06-20 1,669.29 1,680.49 1,665.29 1,670.46 0.0M
2023-06-19 1,699.27 1,700.52 1,680.12 1,683.45 0.0M
2023-06-16 1,697.36 1,714.76 1,693.19 1,701.61 0.0M
2023-06-15 1,708.48 1,717.40 1,688.57 1,695.36 0.0M
2023-06-14 1,701.02 1,706.41 1,693.04 1,702.13 0.0M
2023-06-13 1,690.04 1,705.98 1,674.38 1,699.88 0.0M
2023-06-12 1,638.74 1,684.88 1,638.74 1,680.04 0.0M
2023-06-09 1,634.93 1,638.56 1,626.19 1,633.93 0.0M
2023-06-08 1,623.34 1,635.86 1,620.37 1,633.58 0.0M
2023-06-07 1,628.68 1,648.01 1,627.58 1,631.41 0.0M
2023-06-06 1,616.90 1,631.18 1,616.77 1,629.22 0.0M
2023-06-05 1,634.04 1,637.87 1,622.24 1,622.51 0.0M
2023-06-02 1,585.98 1,638.41 1,585.25 1,635.24 0.0M
2023-06-01 1,596.98 1,596.98 1,567.57 1,584.45 0.0M
2023-05-31 1,599.46 1,603.63 1,583.80 1,586.04 0.0M
2023-05-30 1,625.71 1,629.44 1,612.43 1,612.45 0.0M
2023-05-29 1,636.14 1,636.14 1,615.91 1,621.57 0.0M
2023-05-26 1,614.89 1,632.20 1,606.03 1,627.72 0.0M
2023-05-25 1,621.87 1,621.87 1,600.66 1,616.11 0.0M
2023-05-24 1,643.23 1,643.23 1,611.76 1,618.34 0.0M
2023-05-23 1,670.39 1,671.61 1,652.12 1,654.21 0.0M
2023-05-22 1,661.64 1,679.09 1,660.29 1,675.07 0.0M
2023-05-19 1,697.68 1,699.41 1,664.39 1,665.68 0.0M
2023-05-18 1,691.93 1,702.26 1,686.55 1,695.85 0.0M
2023-05-17 1,677.40 1,682.12 1,666.16 1,680.36 0.0M
2023-05-16 1,693.52 1,702.41 1,679.31 1,683.01 0.0M
2023-05-15 1,693.83 1,703.51 1,690.45 1,697.83 0.0M
2023-05-12 1,693.23 1,695.52 1,676.30 1,683.20 0.0M
2023-05-11 1,673.11 1,687.77 1,672.15 1,684.95 0.0M
2023-05-10 1,675.13 1,676.36 1,654.95 1,663.15 0.0M
2023-05-09 1,697.32 1,699.51 1,676.82 1,678.17 0.0M
2023-05-08 1,696.86 1,700.82 1,684.01 1,697.80 0.0M
2023-05-05 1,639.69 1,701.34 1,639.30 1,695.42 0.0M
2023-05-04 1,648.74 1,648.74 1,616.84 1,634.38 0.0M
2023-05-03 1,653.21 1,660.50 1,641.36 1,642.34 0.0M
2023-05-02 1,653.95 1,661.18 1,644.52 1,647.77 0.0M
2023-04-28 1,648.19 1,652.58 1,637.68 1,652.45 0.0M
2023-04-27 1,653.93 1,654.91 1,639.89 1,643.09 0.0M
2023-04-26 1,654.43 1,657.64 1,642.17 1,655.02 0.0M
2023-04-25 1,655.80 1,659.13 1,647.56 1,657.89 0.0M
2023-04-24 1,673.90 1,678.17 1,660.88 1,660.88 0.0M
2023-04-21 1,661.09 1,675.72 1,659.00 1,675.72 0.0M
2023-04-20 1,661.74 1,666.89 1,648.75 1,664.86 0.0M
2023-04-19 1,667.25 1,669.49 1,662.65 1,666.69 0.0M
2023-04-18 1,659.99 1,672.90 1,659.99 1,665.06 0.0M
2023-04-17 1,670.99 1,676.24 1,656.73 1,658.86 0.0M
2023-04-14 1,656.11 1,675.28 1,656.11 1,670.18 0.0M
2023-04-13 1,658.60 1,663.94 1,644.82 1,652.22 0.0M
2023-04-12 1,664.42 1,669.11 1,649.55 1,649.95 0.0M
2023-04-11 1,658.88 1,668.36 1,657.12 1,662.71 0.0M
2023-04-06 1,653.88 1,655.23 1,644.36 1,652.17 0.0M
2023-04-05 1,654.56 1,662.62 1,648.70 1,655.87 0.0M
2023-04-04 1,643.56 1,656.17 1,636.81 1,652.23 0.0M
2023-04-03 1,637.83 1,644.75 1,630.49 1,641.34 0.0M
2023-03-31 1,593.70 1,640.02 1,593.70 1,638.94 0.0M
2023-03-30 1,560.02 1,594.16 1,559.91 1,594.16 0.0M
2023-03-29 1,531.00 1,557.39 1,528.47 1,553.59 0.0M
2023-03-28 1,524.60 1,533.90 1,515.97 1,520.29 0.0M
2023-03-27 1,522.05 1,531.99 1,512.23 1,514.34 0.0M
2023-03-24 1,523.60 1,523.60 1,504.70 1,510.33 0.0M
2023-03-23 1,504.32 1,520.38 1,500.76 1,517.39 0.0M
2023-03-22 1,505.51 1,514.45 1,502.03 1,511.48 0.0M
2023-03-21 1,492.99 1,514.47 1,492.99 1,508.49 0.0M
2023-03-20 1,465.80 1,494.87 1,453.55 1,485.28 0.0M
2023-03-17 1,495.14 1,497.88 1,466.83 1,471.74 0.0M
2023-03-16 1,484.98 1,494.32 1,459.40 1,486.56 0.0M
2023-03-15 1,506.89 1,506.89 1,461.61 1,470.65 0.0M
2023-03-14 1,504.60 1,517.94 1,484.75 1,509.62 0.0M
2023-03-13 1,527.40 1,530.63 1,490.48 1,494.98 0.0M
2023-03-10 1,529.75 1,536.51 1,508.15 1,525.56 0.0M
2023-03-09 1,518.19 1,547.32 1,505.10 1,541.23 0.0M
2023-03-08 1,505.94 1,528.48 1,484.36 1,522.85 0.0M
2023-03-07 1,530.37 1,530.37 1,508.72 1,510.20 0.0M
2023-03-06 1,541.93 1,542.94 1,533.27 1,533.83 0.0M
2023-03-03 1,533.59 1,543.47 1,530.17 1,538.02 0.0M
2023-03-02 1,505.19 1,532.07 1,501.70 1,528.18 0.0M
2023-03-01 1,526.75 1,543.54 1,512.32 1,514.66 0.0M
2023-02-28 1,520.93 1,533.76 1,520.42 1,530.02 0.0M
2023-02-27 1,511.35 1,537.48 1,511.35 1,522.62 0.0M
2023-02-24 1,523.25 1,530.91 1,500.66 1,506.14 0.0M
2023-02-23 1,532.56 1,539.06 1,519.16 1,519.25 0.0M
2023-02-22 1,503.77 1,532.91 1,503.77 1,526.88 0.0M
2023-02-21 1,515.34 1,520.19 1,505.10 1,507.70 0.0M
2023-02-20 1,533.56 1,533.56 1,515.48 1,520.37 0.0M
2023-02-17 1,532.90 1,533.00 1,511.81 1,529.05 0.0M
2023-02-16 1,519.30 1,548.14 1,519.30 1,535.40 0.0M
2023-02-15 1,504.45 1,525.13 1,501.39 1,517.09 0.0M
2023-02-14 1,510.24 1,521.65 1,498.50 1,505.30 0.0M
2023-02-13 1,491.81 1,510.72 1,489.12 1,506.43 0.0M
2023-02-10 1,565.04 1,565.75 1,475.46 1,489.12 0.0M
2023-02-09 1,560.97 1,571.68 1,560.42 1,565.35 0.0M
2023-02-08 1,556.94 1,574.28 1,549.48 1,553.39 0.0M
2023-02-07 1,558.58 1,559.71 1,545.27 1,548.08 0.0M
2023-02-06 1,582.28 1,585.42 1,557.03 1,563.18 0.0M
2023-02-03 1,566.99 1,599.93 1,559.24 1,599.74 0.0M
2023-02-02 1,536.71 1,583.23 1,536.71 1,580.01 0.0M
2023-02-01 1,524.68 1,529.07 1,519.62 1,527.93 0.0M
2023-01-31 1,518.02 1,528.12 1,512.71 1,526.62 0.0M
2023-01-30 1,507.33 1,527.84 1,503.57 1,525.85 0.0M
2023-01-27 1,503.80 1,517.51 1,503.80 1,516.46 0.0M
2023-01-26 1,520.11 1,525.38 1,499.28 1,501.91 0.0M
2023-01-25 1,523.37 1,523.79 1,505.19 1,511.12 0.0M
2023-01-24 1,531.68 1,535.41 1,517.78 1,524.87 0.0M
2023-01-23 1,525.55 1,530.89 1,516.49 1,528.96 0.0M
2023-01-20 1,514.86 1,519.90 1,504.97 1,516.88 0.0M
2023-01-19 1,526.71 1,526.71 1,504.77 1,506.67 0.0M
2023-01-18 1,545.36 1,549.96 1,535.62 1,536.34 0.0M
2023-01-17 1,527.12 1,556.47 1,522.54 1,544.32 0.0M
2023-01-16 1,520.20 1,544.44 1,515.58 1,534.32 0.0M
2023-01-13 1,511.41 1,522.15 1,504.37 1,512.00 0.0M
2023-01-12 1,503.89 1,520.59 1,502.56 1,509.57 0.0M
2023-01-11 1,493.70 1,522.40 1,486.26 1,508.36 0.0M
2023-01-10 1,490.83 1,491.42 1,473.57 1,484.48 0.0M
2023-01-09 1,483.98 1,502.18 1,468.99 1,495.12 0.0M
2023-01-06 1,480.33 1,487.05 1,470.54 1,484.82 0.0M
2023-01-05 1,468.62 1,486.36 1,465.65 1,478.61 0.0M
2023-01-04 1,438.85 1,473.97 1,438.85 1,471.49 0.0M
2023-01-03 1,412.88 1,440.17 1,412.88 1,431.17 0.0M
2023-01-02 1,408.14 1,412.89 1,400.71 1,407.35 0.0M