FTSE Germany (FTWIDEUE)

FTWIDEUE
🏛️ 德国 →
566.19
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
2023-12-29 429.37 429.37 429.37 429.37 0.0M
2023-12-28 428.05 428.05 428.05 428.05 0.0M
2023-12-27 429.27 429.27 429.27 429.27 0.0M
2023-12-26 427.99 427.99 427.99 427.99 0.0M
2023-12-25 427.99 427.99 427.99 427.99 0.0M
2023-12-22 427.99 427.99 427.99 427.99 0.0M
2023-12-21 427.93 427.93 427.93 427.93 0.0M
2023-12-20 429.64 429.64 429.64 429.64 0.0M
2023-12-19 429.62 429.62 429.62 429.62 0.0M
2023-12-18 427.10 427.10 427.10 427.10 0.0M
2023-12-15 429.84 429.84 429.84 429.84 0.0M
2023-12-14 429.94 429.94 429.94 429.94 0.0M
2023-12-13 429.24 429.24 429.24 429.24 0.0M
2023-12-12 430.07 430.07 430.07 430.07 0.0M
2023-12-11 430.20 430.20 430.20 430.20 0.0M
2023-12-08 429.51 429.51 429.51 429.51 0.0M
2023-12-07 426.70 426.70 426.70 426.70 0.0M
2023-12-06 427.55 427.55 427.55 427.55 0.0M
2023-12-05 424.66 424.66 424.66 424.66 0.0M
2023-12-04 421.24 421.24 421.24 421.24 0.0M
2023-12-01 420.95 420.95 420.95 420.95 0.0M
2023-11-30 416.43 416.43 416.43 416.43 0.0M
2023-11-29 415.40 415.40 415.40 415.40 0.0M
2023-11-28 410.84 410.84 410.84 410.84 0.0M
2023-11-27 410.40 410.40 410.40 410.40 0.0M
2023-11-24 411.72 411.72 411.72 411.72 0.0M
2023-11-23 410.88 410.88 410.88 410.88 0.0M
2023-11-22 409.81 409.81 409.81 409.81 0.0M
2023-11-21 407.96 407.96 407.96 407.96 0.0M
2023-11-20 408.67 408.67 408.67 408.67 0.0M
2023-11-17 409.04 409.04 409.04 409.04 0.0M
2023-11-16 405.51 405.51 405.51 405.51 0.0M
2023-11-15 405.20 405.20 405.20 405.20 0.0M
2023-11-14 401.48 401.48 401.48 401.48 0.0M
2023-11-13 394.07 394.07 394.07 394.07 0.0M
2023-11-10 391.53 391.53 391.53 391.53 0.0M
2023-11-09 395.11 395.11 395.11 395.11 0.0M
2023-11-08 390.85 390.85 390.85 390.85 0.0M
2023-11-07 388.76 388.76 388.76 388.76 0.0M
2023-11-06 387.95 387.95 387.95 387.95 0.0M
2023-11-03 389.44 389.44 389.44 389.44 0.0M
2023-11-02 388.05 388.05 388.05 388.05 0.0M
2023-11-01 382.02 382.02 382.02 382.02 0.0M
2023-10-31 379.32 379.32 379.32 379.32 0.0M
2023-10-30 376.59 376.59 376.59 376.59 0.0M
2023-10-27 375.99 375.99 375.99 375.99 0.0M
2023-10-26 376.67 376.67 376.67 376.67 0.0M
2023-10-25 381.16 381.16 381.16 381.16 0.0M
2023-10-24 381.40 381.40 381.40 381.40 0.0M
2023-10-23 379.40 379.40 379.40 379.40 0.0M
2023-10-20 379.53 379.53 379.53 379.53 0.0M
2023-10-19 385.63 385.63 385.63 385.63 0.0M
2023-10-18 386.63 386.63 386.63 386.63 0.0M
2023-10-17 390.58 390.58 390.58 390.58 0.0M
2023-10-16 391.18 391.18 391.18 391.18 0.0M
2023-10-13 389.99 389.99 389.99 389.99 0.0M
2023-10-12 395.81 395.81 395.81 395.81 0.0M
2023-10-11 396.76 396.76 396.76 396.76 0.0M
2023-10-10 396.55 396.55 396.55 396.55 0.0M
2023-10-09 388.90 388.90 388.90 388.90 0.0M
2023-10-06 391.65 391.65 391.65 391.65 0.0M
2023-10-05 387.55 387.55 387.55 387.55 0.0M
2023-10-04 388.41 388.41 388.41 388.41 0.0M
2023-10-03 388.03 388.03 388.03 388.03 0.0M
2023-10-02 392.31 392.31 392.31 392.31 0.0M
2023-09-29 395.76 395.76 395.76 395.76 0.0M
2023-09-28 393.81 393.81 393.81 393.81 0.0M
2023-09-27 391.60 391.60 391.60 391.60 0.0M
2023-09-26 392.66 392.66 392.66 392.66 0.0M
2023-09-25 397.06 397.06 397.06 397.06 0.0M
2023-09-22 401.21 401.21 401.21 401.21 0.0M
2023-09-21 401.29 401.29 401.29 401.29 0.0M
2023-09-20 406.28 406.28 406.28 406.28 0.0M
2023-09-19 403.10 403.10 403.10 403.10 0.0M
2023-09-18 404.51 404.51 404.51 404.51 0.0M
2023-09-15 408.70 408.70 408.70 408.70 0.0M
2023-09-14 406.69 406.69 406.69 406.69 0.0M
2023-09-13 402.51 402.51 402.51 402.51 0.0M
2023-09-12 404.17 404.17 404.17 404.17 0.0M
2023-09-11 405.76 405.76 405.76 405.76 0.0M
2023-09-08 403.93 403.93 403.93 403.93 0.0M
2023-09-07 403.13 403.13 403.13 403.13 0.0M
2023-09-06 404.40 404.40 404.40 404.40 0.0M
2023-09-05 405.44 405.44 405.44 405.44 0.0M
2023-09-04 407.07 407.07 407.07 407.07 0.0M
2023-09-01 407.54 407.54 407.54 407.54 0.0M
2023-08-31 409.75 409.75 409.75 409.75 0.0M
2023-08-30 408.32 408.32 408.32 408.32 0.0M
2023-08-29 409.69 409.69 409.69 409.69 0.0M
2023-08-28 405.97 405.97 405.97 405.97 0.0M
2023-08-25 402.03 402.03 402.03 402.03 0.0M
2023-08-24 402.04 402.04 402.04 402.04 0.0M
2023-08-23 404.86 404.86 404.86 404.86 0.0M
2023-08-22 404.37 404.37 404.37 404.37 0.0M
2023-08-21 401.55 401.55 401.55 401.55 0.0M
2023-08-18 401.29 401.29 401.29 401.29 0.0M
2023-08-17 403.91 403.91 403.91 403.91 0.0M
2023-08-16 406.94 406.94 406.94 406.94 0.0M
2023-08-15 406.19 406.19 406.19 406.19 0.0M
2023-08-14 409.58 409.58 409.58 409.58 0.0M
2023-08-11 407.75 407.75 407.75 407.75 0.0M
2023-08-10 411.95 411.95 411.95 411.95 0.0M
2023-08-09 407.70 407.70 407.70 407.70 0.0M
2023-08-08 405.72 405.72 405.72 405.72 0.0M
2023-08-07 410.05 410.05 410.05 410.05 0.0M
2023-08-04 409.98 409.98 409.98 409.98 0.0M
2023-08-03 408.48 408.48 408.48 408.48 0.0M
2023-08-02 411.47 411.47 411.47 411.47 0.0M
2023-08-01 417.56 417.56 417.56 417.56 0.0M
2023-07-31 422.89 422.89 422.89 422.89 0.0M
2023-07-28 423.47 423.47 423.47 423.47 0.0M
2023-07-27 422.46 422.46 422.46 422.46 0.0M
2023-07-26 414.41 414.41 414.41 414.41 0.0M
2023-07-25 416.29 416.29 416.29 416.29 0.0M
2023-07-24 415.02 415.02 415.02 415.02 0.0M
2023-07-21 415.20 415.20 415.20 415.20 0.0M
2023-07-20 416.05 416.05 416.05 416.05 0.0M
2023-07-19 414.08 414.08 414.08 414.08 0.0M
2023-07-18 414.10 414.10 414.10 414.10 0.0M
2023-07-17 412.28 412.28 412.28 412.28 0.0M
2023-07-14 413.46 413.46 413.46 413.46 0.0M
2023-07-13 414.29 414.29 414.29 414.29 0.0M
2023-07-12 411.37 411.37 411.37 411.37 0.0M
2023-07-11 404.93 404.93 404.93 404.93 0.0M
2023-07-10 401.70 401.70 401.70 401.70 0.0M
2023-07-07 400.18 400.18 400.18 400.18 0.0M
2023-07-06 398.47 398.47 398.47 398.47 0.0M
2023-07-05 408.96 408.96 408.96 408.96 0.0M
2023-07-04 412.13 412.13 412.13 412.13 0.0M
2023-07-03 412.72 412.72 412.72 412.72 0.0M
2023-06-30 414.43 414.43 414.43 414.43 0.0M
2023-06-29 409.21 409.21 409.21 409.21 0.0M
2023-06-28 409.54 409.54 409.54 409.54 0.0M
2023-06-27 406.72 406.72 406.72 406.72 0.0M
2023-06-26 406.00 406.00 406.00 406.00 0.0M
2023-06-23 406.53 406.53 406.53 406.53 0.0M
2023-06-22 410.20 410.20 410.20 410.20 0.0M
2023-06-21 410.40 410.40 410.40 410.40 0.0M
2023-06-20 412.43 412.43 412.43 412.43 0.0M
2023-06-19 415.38 415.38 415.38 415.38 0.0M
2023-06-16 419.73 419.73 419.73 419.73 0.0M
2023-06-15 418.29 418.29 418.29 418.29 0.0M
2023-06-14 419.14 419.14 419.14 419.14 0.0M
2023-06-13 416.85 416.85 416.85 416.85 0.0M
2023-06-12 413.47 413.47 413.47 413.47 0.0M
2023-06-09 409.85 409.85 409.85 409.85 0.0M
2023-06-08 411.32 411.32 411.32 411.32 0.0M
2023-06-07 410.52 410.52 410.52 410.52 0.0M
2023-06-06 411.11 411.11 411.11 411.11 0.0M
2023-06-05 410.42 410.42 410.42 410.42 0.0M
2023-06-02 412.65 412.65 412.65 412.65 0.0M
2023-06-01 407.40 407.40 407.40 407.40 0.0M
2023-05-31 403.16 403.16 403.16 403.16 0.0M
2023-05-30 409.11 409.11 409.11 409.11 0.0M
2023-05-29 410.24 410.24 410.24 410.24 0.0M
2023-05-26 411.04 411.04 411.04 411.04 0.0M
2023-05-25 406.29 406.29 406.29 406.29 0.0M
2023-05-24 407.59 407.59 407.59 407.59 0.0M
2023-05-23 415.56 415.56 415.56 415.56 0.0M
2023-05-22 417.41 417.41 417.41 417.41 0.0M
2023-05-19 418.73 418.73 418.73 418.73 0.0M
2023-05-18 416.14 416.14 416.14 416.14 0.0M
2023-05-17 411.72 411.72 411.72 411.72 0.0M
2023-05-16 410.90 410.90 410.90 410.90 0.0M
2023-05-15 412.04 412.04 412.04 412.04 0.0M
2023-05-12 411.93 411.93 411.93 411.93 0.0M
2023-05-11 412.29 412.29 412.29 412.29 0.0M
2023-05-10 414.49 414.49 414.49 414.49 0.0M
2023-05-09 416.01 416.01 416.01 416.01 0.0M
2023-05-08 416.34 416.34 416.34 416.34 0.0M
2023-05-05 416.90 416.90 416.90 416.90 0.0M
2023-05-04 413.22 413.22 413.22 413.22 0.0M
2023-05-03 416.69 416.69 416.69 416.69 0.0M
2023-05-02 414.15 414.15 414.15 414.15 0.0M
2023-05-01 419.97 419.97 419.97 419.97 0.0M
2023-04-28 419.97 419.97 419.97 419.97 0.0M
2023-04-27 417.95 417.95 417.95 417.95 0.0M
2023-04-26 417.78 417.78 417.78 417.78 0.0M
2023-04-25 419.49 419.49 419.49 419.49 0.0M
2023-04-24 419.55 419.55 419.55 419.55 0.0M
2023-04-21 420.17 420.17 420.17 420.17 0.0M
2023-04-20 417.49 417.49 417.49 417.49 0.0M
2023-04-19 420.25 420.25 420.25 420.25 0.0M
2023-04-18 420.07 420.07 420.07 420.07 0.0M
2023-04-17 417.35 417.35 417.35 417.35 0.0M
2023-04-14 418.09 418.09 418.09 418.09 0.0M
2023-04-13 415.77 415.77 415.77 415.77 0.0M
2023-04-12 414.73 414.73 414.73 414.73 0.0M
2023-04-11 413.61 413.61 413.61 413.61 0.0M
2023-04-10 411.57 411.57 411.57 411.57 0.0M
2023-04-07 411.57 411.57 411.57 411.57 0.0M
2023-04-06 411.57 411.57 411.57 411.57 0.0M
2023-04-05 410.38 410.38 410.38 410.38 0.0M
2023-04-04 412.31 412.88 412.31 412.88 0.0M
2023-04-03 412.31 412.31 412.31 412.31 0.0M
2023-03-31 414.11 414.11 414.11 414.11 0.0M
2023-03-30 411.24 411.24 411.24 411.24 0.0M
2023-03-29 405.73 405.73 405.73 405.73 0.0M
2023-03-28 401.02 401.02 401.02 401.02 0.0M
2023-03-27 400.84 400.84 400.84 400.84 0.0M
2023-03-24 396.65 396.65 396.65 396.65 0.0M
2023-03-23 403.56 403.56 403.56 403.56 0.0M
2023-03-22 402.92 402.92 402.92 402.92 0.0M
2023-03-21 402.29 402.29 402.29 402.29 0.0M
2023-03-20 395.62 395.62 395.62 395.62 0.0M
2023-03-17 391.44 391.44 391.44 391.44 0.0M
2023-03-16 396.95 396.95 396.95 396.95 0.0M
2023-03-15 391.20 391.20 391.20 391.20 0.0M
2023-03-14 403.96 403.96 403.96 403.96 0.0M
2023-03-13 397.21 397.21 397.21 397.21 0.0M
2023-03-10 409.36 409.36 409.36 409.36 0.0M
2023-03-09 414.53 414.53 414.53 414.53 0.0M
2023-03-08 415.04 415.04 415.04 415.04 0.0M
2023-03-07 413.47 413.47 413.47 413.47 0.0M
2023-03-06 416.41 416.41 416.41 416.41 0.0M
2023-03-03 413.95 413.95 413.95 413.95 0.0M
2023-03-02 407.33 407.33 407.33 407.33 0.0M
2023-03-01 406.86 406.86 406.86 406.86 0.0M
2023-02-28 408.16 408.16 408.16 408.16 0.0M
2023-02-27 408.86 408.86 408.86 408.86 0.0M
2023-02-24 404.52 404.52 404.52 404.52 0.0M
2023-02-23 412.65 412.65 412.65 412.65 0.0M
2023-02-22 411.13 411.13 411.13 411.13 0.0M
2023-02-21 411.66 411.66 411.66 411.66 0.0M
2023-02-20 414.36 414.36 414.36 414.36 0.0M
2023-02-17 414.31 414.31 414.31 414.31 0.0M
2023-02-16 415.78 415.78 415.78 415.78 0.0M
2023-02-15 415.12 415.12 415.12 415.12 0.0M
2023-02-14 411.83 411.83 411.83 411.83 0.0M
2023-02-13 412.15 412.15 412.15 412.15 0.0M
2023-02-10 410.33 410.33 410.33 410.33 0.0M
2023-02-09 417.98 417.98 417.98 417.98 0.0M
2023-02-08 414.67 414.67 414.67 414.67 0.0M
2023-02-07 413.46 413.46 413.46 413.46 0.0M
2023-02-06 414.81 414.81 414.81 414.81 0.0M
2023-02-03 418.36 418.36 418.36 418.36 0.0M
2023-02-02 418.75 418.75 418.75 418.75 0.0M
2023-02-01 409.01 409.01 409.01 409.01 0.0M
2023-01-31 407.36 407.36 407.36 407.36 0.0M
2023-01-30 407.42 407.42 407.42 407.42 0.0M
2023-01-27 408.32 408.32 408.32 408.32 0.0M
2023-01-26 406.68 406.68 406.68 406.68 0.0M
2023-01-25 404.88 404.88 404.88 404.88 0.0M
2023-01-24 405.13 405.13 405.13 405.13 0.0M
2023-01-23 405.72 405.72 405.72 405.72 0.0M
2023-01-20 403.56 403.56 403.56 403.56 0.0M
2023-01-19 400.59 400.59 400.59 400.59 0.0M
2023-01-18 408.23 408.23 408.23 408.23 0.0M
2023-01-17 407.74 407.74 407.74 407.74 0.0M
2023-01-16 406.62 406.62 406.62 406.62 0.0M
2023-01-13 404.43 404.43 404.43 404.43 0.0M
2023-01-12 403.90 403.90 403.90 403.90 0.0M
2023-01-11 400.61 400.61 400.61 400.61 0.0M
2023-01-10 395.67 395.67 395.67 395.67 0.0M
2023-01-09 395.76 395.76 395.76 395.76 0.0M
2023-01-06 390.70 390.70 390.70 390.70 0.0M
2023-01-05 386.63 386.63 386.63 386.63 0.0M
2023-01-04 386.34 386.34 386.34 386.34 0.0M
2023-01-03 377.09 377.09 377.09 377.09 0.0M
2023-01-02 373.10 373.10 373.10 373.10 0.0M