CSE Composite (CSECOMP)

CSECOMP
🏛️ 德国 →
162.94
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
2021-12-31 519.92 530.14 517.92 529.38 0.0M
2021-12-30 517.11 529.42 515.65 524.10 0.0M
2021-12-29 520.44 520.64 507.96 519.01 0.0M
2021-12-28 531.02 531.02 531.02 531.02 0.0M
2021-12-27 531.02 531.02 531.02 531.02 0.0M
2021-12-23 516.96 529.44 516.08 527.14 0.0M
2021-12-22 496.35 515.75 495.00 515.46 0.0M
2021-12-21 495.67 500.65 495.67 499.59 0.0M
2021-12-20 503.97 504.26 492.18 492.73 0.0M
2021-12-17 506.47 513.34 502.51 508.88 0.0M
2021-12-16 518.56 521.15 507.45 510.61 0.0M
2021-12-15 523.28 523.94 505.71 518.98 0.0M
2021-12-14 521.99 525.63 513.07 524.62 0.0M
2021-12-13 545.76 547.97 520.41 527.37 0.0M
2021-12-10 547.79 550.83 542.05 546.36 0.0M
2021-12-09 548.06 555.07 539.41 547.98 0.0M
2021-12-08 525.47 550.85 519.45 550.71 0.0M
2021-12-07 524.25 532.76 518.23 525.70 0.0M
2021-12-06 545.35 554.78 518.70 520.03 0.0M
2021-12-03 554.01 563.88 539.38 543.81 0.0M
2021-12-02 540.00 551.97 533.35 551.72 0.0M
2021-12-01 560.15 560.15 531.81 540.48 0.0M
2021-11-30 570.34 574.97 548.10 560.51 0.0M
2021-11-29 591.28 592.33 570.98 573.43 0.0M
2021-11-26 576.72 590.24 574.30 582.72 0.0M
2021-11-25 587.64 594.93 587.33 590.00 0.0M
2021-11-24 579.72 594.50 576.69 587.43 0.0M
2021-11-23 566.65 582.23 559.58 580.97 0.0M
2021-11-22 589.25 589.78 563.05 570.42 0.0M
2021-11-19 594.25 595.65 583.54 587.30 0.0M
2021-11-18 606.33 607.39 574.81 593.89 0.0M
2021-11-17 613.67 618.11 600.38 605.93 0.0M
2021-11-16 628.12 628.77 608.96 610.60 0.0M
2021-11-15 666.20 677.23 621.14 622.39 0.0M
2021-11-12 626.76 652.98 626.76 647.62 0.0M
2021-11-11 591.12 622.72 588.68 612.98 0.0M
2021-11-10 597.52 599.77 580.06 584.92 0.0M
2021-11-09 600.81 606.25 589.18 598.04 0.0M
2021-11-08 605.02 625.07 601.35 602.14 0.0M
2021-11-05 547.23 584.41 545.92 583.30 0.0M
2021-11-04 559.11 559.82 545.94 545.94 0.0M
2021-11-03 557.45 560.26 552.72 558.98 0.0M
2021-11-02 576.26 578.00 561.45 562.57 0.0M
2021-11-01 573.63 576.74 567.06 574.27 0.0M
2021-10-29 566.30 573.25 561.06 573.25 0.0M
2021-10-28 571.28 571.28 564.16 566.14 0.0M
2021-10-27 581.09 584.07 565.60 568.72 0.0M
2021-10-26 587.92 588.35 576.45 579.10 0.0M
2021-10-25 590.08 591.95 585.95 586.68 0.0M
2021-10-22 605.68 605.68 588.58 589.27 0.0M
2021-10-21 608.32 614.47 603.49 605.89 0.0M
2021-10-20 609.53 612.37 605.21 608.43 0.0M
2021-10-19 590.22 609.54 585.93 608.64 0.0M
2021-10-18 601.50 601.50 587.03 589.06 0.0M
2021-10-15 605.56 607.13 597.19 600.25 0.0M
2021-10-14 617.64 618.53 606.02 607.50 0.0M
2021-10-13 622.62 622.62 614.45 615.29 0.0M
2021-10-12 625.00 627.69 614.59 622.38 0.0M
2021-10-11 627.22 627.22 627.22 627.22 0.0M
2021-10-08 635.49 636.08 622.95 627.22 0.0M
2021-10-07 634.95 637.87 632.40 635.79 0.0M
2021-10-06 632.29 634.10 628.64 633.35 0.0M
2021-10-05 631.18 637.50 627.92 634.17 0.0M
2021-10-04 646.10 647.02 628.29 628.40 0.0M
2021-10-01 652.56 655.32 647.27 653.59 0.0M
2021-09-30 654.11 659.28 637.99 658.40 0.0M
2021-09-29 664.66 668.84 651.25 653.38 0.0M
2021-09-28 674.06 674.06 659.55 664.77 0.0M
2021-09-27 677.19 677.19 666.33 676.27 0.0M
2021-09-24 658.69 673.65 648.43 673.24 0.0M
2021-09-23 662.48 676.56 658.85 660.69 0.0M
2021-09-22 653.46 668.17 653.38 662.52 0.0M
2021-09-21 635.34 650.73 627.02 649.41 0.0M
2021-09-20 646.18 647.12 629.87 632.39 0.0M
2021-09-17 663.52 663.96 651.58 659.22 0.0M
2021-09-16 654.99 664.93 645.92 664.93 0.0M
2021-09-15 630.66 654.91 625.91 654.91 0.0M
2021-09-14 644.81 645.66 629.63 631.27 0.0M
2021-09-13 644.38 645.26 633.10 644.74 0.0M
2021-09-10 656.00 656.15 643.68 644.73 0.0M
2021-09-09 671.06 671.06 648.97 654.43 0.0M
2021-09-08 682.57 682.72 667.87 669.03 0.0M
2021-09-07 692.64 693.35 680.12 682.75 0.0M
2021-09-06 688.16 688.16 688.16 688.16 0.0M
2021-09-03 677.17 688.16 676.62 688.16 0.0M
2021-09-02 678.74 680.58 672.03 674.55 0.0M
2021-09-01 676.62 677.00 671.83 676.61 0.0M
2021-08-31 672.82 677.05 663.43 676.63 0.0M
2021-08-30 681.17 681.45 672.00 673.45 0.0M
2021-08-27 677.91 683.15 674.92 683.04 0.0M
2021-08-26 686.03 686.59 673.94 675.22 0.0M
2021-08-25 680.71 684.87 677.76 681.77 0.0M
2021-08-24 670.97 680.86 669.07 679.81 0.0M
2021-08-23 666.22 671.55 663.43 667.56 0.0M
2021-08-20 674.01 674.27 661.86 664.62 0.0M
2021-08-19 679.35 680.30 669.36 671.38 0.0M
2021-08-18 677.14 687.42 677.14 685.84 0.0M
2021-08-17 689.59 693.95 670.99 676.26 0.0M
2021-08-16 694.98 699.69 690.19 691.43 0.0M
2021-08-13 717.93 722.64 705.54 708.29 0.0M
2021-08-12 721.89 724.27 715.33 716.23 0.0M
2021-08-11 733.27 733.35 715.13 715.95 0.0M
2021-08-10 737.85 739.09 728.82 729.89 0.0M
2021-08-09 731.85 737.04 730.88 736.32 0.0M
2021-08-06 727.71 729.87 725.28 729.77 0.0M
2021-08-05 705.95 726.17 705.80 724.61 0.0M
2021-08-04 714.74 714.74 705.33 707.08 0.0M
2021-08-03 715.26 718.59 711.14 712.87 0.0M
2021-08-02 705.56 705.56 705.56 705.56 0.0M
2021-07-30 702.84 705.67 696.97 705.56 0.0M
2021-07-29 706.28 708.10 701.57 705.33 0.0M
2021-07-28 707.21 717.44 702.88 706.81 0.0M
2021-07-27 714.77 714.77 694.84 696.60 0.0M
2021-07-26 723.17 723.17 709.62 715.33 0.0M
2021-07-23 728.54 730.74 717.82 720.32 0.0M
2021-07-22 730.33 732.41 720.81 727.80 0.0M
2021-07-21 722.79 733.31 722.79 728.10 0.0M
2021-07-20 713.93 722.20 712.40 717.50 0.0M
2021-07-19 721.15 725.33 696.99 709.49 0.0M
2021-07-16 744.30 745.52 727.34 731.80 0.0M
2021-07-15 760.26 762.45 729.52 743.11 0.0M
2021-07-14 785.26 790.44 753.99 757.10 0.0M
2021-07-13 779.42 792.46 778.61 781.70 0.0M
2021-07-12 785.35 786.76 774.09 774.62 0.0M
2021-07-09 773.00 784.25 772.89 784.25 0.0M
2021-07-08 770.74 772.65 760.58 771.20 0.0M
2021-07-07 782.52 786.27 774.42 774.42 0.0M
2021-07-06 783.03 785.66 772.20 777.35 0.0M
2021-07-05 779.54 780.32 776.00 780.32 0.0M
2021-07-02 786.24 790.56 778.16 779.18 0.0M
2021-07-01 785.77 785.77 785.77 785.77 0.0M
2021-06-30 781.39 785.77 773.90 785.77 0.0M
2021-06-29 790.94 793.14 774.13 784.09 0.0M
2021-06-28 798.85 799.83 791.34 794.67 0.0M
2021-06-25 791.24 795.78 789.34 793.87 0.0M
2021-06-24 779.26 795.51 779.18 795.45 0.0M
2021-06-23 755.24 772.30 750.64 770.53 0.0M
2021-06-22 758.65 759.77 748.35 748.88 0.0M
2021-06-21 759.27 760.62 754.58 759.85 0.0M
2021-06-18 765.09 766.84 756.72 758.60 0.0M
2021-06-17 767.65 768.51 759.32 764.52 0.0M
2021-06-16 769.74 770.89 759.52 766.26 0.0M
2021-06-15 788.61 789.51 767.87 767.87 0.0M
2021-06-14 792.18 795.53 779.81 786.81 0.0M
2021-06-11 794.56 794.56 785.49 789.12 0.0M
2021-06-10 788.18 790.46 783.28 790.14 0.0M
2021-06-09 790.23 792.22 784.63 785.26 0.0M
2021-06-08 798.21 798.67 786.35 788.58 0.0M
2021-06-07 795.77 798.66 791.74 795.63 0.0M
2021-06-04 793.86 795.65 785.94 795.54 0.0M
2021-06-03 796.27 796.27 788.20 790.64 0.0M
2021-06-02 796.42 799.52 791.54 794.64 0.0M
2021-06-01 790.23 799.03 788.17 792.20 0.0M
2021-05-31 792.89 792.89 783.56 790.22 0.0M
2021-05-28 800.62 803.01 793.04 793.22 0.0M
2021-05-27 794.87 800.73 787.87 800.66 0.0M
2021-05-26 790.13 791.91 782.76 791.05 0.0M
2021-05-25 779.26 788.24 773.81 781.16 0.0M
2021-05-24 769.86 769.86 769.86 769.86 0.0M
2021-05-21 775.97 779.76 769.44 769.86 0.0M
2021-05-20 766.40 772.39 765.93 771.38 0.0M
2021-05-19 771.89 771.89 758.33 761.97 0.0M
2021-05-18 787.97 791.46 781.62 784.02 0.0M
2021-05-17 786.91 791.73 778.50 784.79 0.0M
2021-05-14 767.61 788.54 767.61 787.44 0.0M
2021-05-13 785.62 789.91 750.09 759.16 0.0M
2021-05-12 805.34 807.23 777.28 785.26 0.0M
2021-05-11 780.63 807.34 768.75 803.26 0.0M
2021-05-10 829.99 831.60 799.60 800.51 0.0M
2021-05-07 818.79 825.41 818.53 823.81 0.0M
2021-05-06 840.04 840.94 806.32 817.87 0.0M
2021-05-05 844.96 849.87 836.35 837.90 0.0M
2021-05-04 857.97 859.52 822.65 836.64 0.0M
2021-05-03 857.56 873.65 856.43 856.97 0.0M
2021-04-30 813.96 843.13 813.83 842.68 0.0M
2021-04-29 824.16 825.40 804.46 804.78 0.0M
2021-04-28 813.80 820.35 809.49 818.21 0.0M
2021-04-27 808.68 815.27 801.41 811.80 0.0M
2021-04-26 803.57 806.31 798.49 803.17 0.0M
2021-04-23 790.16 795.54 785.02 795.04 0.0M
2021-04-22 805.62 809.38 779.96 788.77 0.0M
2021-04-21 760.86 796.87 760.86 796.80 0.0M
2021-04-20 794.92 796.53 757.51 770.26 0.0M
2021-04-19 813.57 821.25 783.87 789.66 0.0M
2021-04-16 828.25 828.25 807.31 819.22 0.0M
2021-04-15 841.16 844.67 822.92 825.43 0.0M
2021-04-14 861.21 861.22 832.73 835.87 0.0M
2021-04-13 859.41 859.41 843.40 856.45 0.0M
2021-04-12 863.82 872.29 843.29 852.51 0.0M
2021-04-09 864.25 867.80 857.02 866.28 0.0M
2021-04-08 862.87 870.52 857.15 862.38 0.0M
2021-04-07 881.01 882.77 853.86 856.24 0.0M
2021-04-06 893.09 893.60 873.64 881.40 0.0M
2021-04-05 891.39 903.20 885.79 887.29 0.0M
2021-04-02 880.18 880.18 880.18 880.18 0.0M
2021-04-01 889.77 907.04 874.72 880.18 0.0M
2021-03-31 830.81 877.83 830.81 877.47 0.0M
2021-03-30 846.98 848.05 817.62 825.06 0.0M
2021-03-29 884.58 884.58 852.91 857.31 0.0M
2021-03-26 878.36 886.29 862.35 869.16 0.0M
2021-03-25 859.51 870.11 839.15 868.63 0.0M
2021-03-24 900.41 901.90 859.24 867.64 0.0M
2021-03-23 928.52 929.06 876.81 888.92 0.0M
2021-03-22 945.23 952.81 923.63 927.47 0.0M
2021-03-19 944.12 947.45 924.68 940.33 0.0M
2021-03-18 946.03 963.65 935.01 937.47 0.0M
2021-03-17 923.09 937.78 907.35 937.35 0.0M
2021-03-16 941.26 946.88 916.00 923.09 0.0M
2021-03-15 928.08 942.16 927.12 935.13 0.0M
2021-03-12 902.16 918.67 891.92 918.67 0.0M
2021-03-11 886.34 909.17 886.34 907.01 0.0M
2021-03-10 914.45 917.31 876.20 886.41 0.0M
2021-03-09 872.64 907.59 872.08 906.53 0.0M
2021-03-08 883.97 884.06 848.79 854.40 0.0M
2021-03-05 890.13 901.49 797.98 874.83 0.0M
2021-03-04 957.07 958.54 855.94 886.38 0.0M
2021-03-03 989.28 992.08 958.98 962.63 0.0M
2021-03-02 969.88 983.13 963.26 979.08 0.0M
2021-03-01 958.52 980.30 958.52 963.36 0.0M
2021-02-26 928.05 942.50 902.25 938.50 0.0M
2021-02-25 969.95 972.66 926.68 935.90 0.0M
2021-02-24 969.94 973.76 960.31 963.21 0.0M
2021-02-23 962.65 965.54 896.45 964.04 0.0M
2021-02-22 999.14 1,002.56 982.51 991.02 0.0M
2021-02-19 979.35 1,006.87 976.01 1,000.01 0.0M
2021-02-18 994.31 1,001.89 966.15 969.40 0.0M
2021-02-17 1,019.38 1,023.94 984.70 1,000.18 0.0M
2021-02-16 1,015.02 1,028.82 1,010.15 1,014.13 0.0M
2021-02-15 987.45 987.45 987.45 987.45 0.0M
2021-02-12 965.46 1,000.82 965.46 987.45 0.0M
2021-02-11 1,011.97 1,034.37 956.24 975.53 0.0M
2021-02-10 1,014.24 1,038.66 989.15 1,030.94 0.0M
2021-02-09 972.57 1,000.14 972.08 990.73 0.0M
2021-02-08 941.19 964.54 940.46 962.55 0.0M
2021-02-05 911.52 926.19 910.02 916.13 0.0M
2021-02-04 884.39 906.85 878.42 906.12 0.0M
2021-02-03 856.87 888.76 856.72 868.14 0.0M
2021-02-02 816.74 845.32 816.74 843.55 0.0M
2021-02-01 793.14 814.67 782.35 809.46 0.0M
2021-01-29 788.75 793.39 764.38 778.12 0.0M
2021-01-28 750.07 778.51 748.95 774.34 0.0M
2021-01-27 780.82 781.87 746.96 752.32 0.0M
2021-01-26 824.19 826.35 792.70 796.75 0.0M
2021-01-25 845.07 845.96 823.55 827.01 0.0M
2021-01-22 825.55 838.41 817.68 838.21 0.0M
2021-01-21 824.05 831.10 815.26 830.60 0.0M
2021-01-20 822.95 830.92 821.38 823.26 0.0M
2021-01-19 823.17 829.83 809.31 821.35 0.0M
2021-01-18 822.84 823.04 811.20 816.15 0.0M
2021-01-15 845.35 849.96 802.98 812.16 0.0M
2021-01-14 838.19 857.50 836.42 837.55 0.0M
2021-01-13 800.21 831.79 800.21 831.69 0.0M
2021-01-12 791.37 800.03 786.33 788.19 0.0M
2021-01-11 756.16 786.26 754.84 784.96 0.0M
2021-01-08 762.40 764.18 744.14 756.84 0.0M
2021-01-07 746.39 757.92 746.39 757.37 0.0M
2021-01-06 746.31 762.71 740.26 743.38 0.0M
2021-01-05 711.11 717.87 704.27 714.25 0.0M
2021-01-04 691.17 710.03 689.05 708.87 0.0M
2021-01-01 687.54 687.54 687.54 687.54 0.0M