固瑞克

GGG
🏛️ 德国 →
71.18
最后更新: 2025-09-30
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
2022-12-29 63.10 63.90 62.38 63.74 0.0M
2022-12-28 62.74 62.74 62.74 62.74 0.0M
2022-12-27 62.92 62.92 62.92 62.92 0.0M
2022-12-23 63.20 63.20 62.84 62.84 0.0M
2022-12-22 62.82 62.82 62.82 62.82 0.0M
2022-12-19 62.78 62.78 62.24 62.24 0.0M
2022-12-16 61.94 61.94 61.94 61.94 0.0M
2022-12-15 65.00 65.00 64.60 64.62 0.0M
2022-12-14 64.54 65.46 64.54 65.46 0.0M
2022-12-12 64.80 64.80 64.80 64.80 0.0M
2022-12-08 63.94 63.94 63.94 63.94 0.0M
2022-12-07 65.10 65.10 64.14 64.14 0.0M
2022-12-06 64.50 64.50 64.50 64.50 0.0M
2022-12-05 66.98 66.98 66.98 66.98 0.0M
2022-12-02 65.56 66.52 65.56 66.52 0.0M
2022-12-01 67.82 67.86 67.82 67.86 0.0M
2022-11-28 66.54 66.54 66.54 66.54 0.0M
2022-11-24 66.74 66.74 66.74 66.74 0.0M
2022-11-23 68.50 68.50 68.50 68.50 0.0M
2022-11-21 67.24 68.86 67.24 68.76 0.0M
2022-11-15 67.08 68.00 67.08 68.00 0.0M
2022-11-14 66.54 66.54 66.54 66.54 0.0M
2022-11-11 69.66 69.66 69.52 69.52 0.0M
2022-11-09 67.18 67.18 67.18 67.18 0.0M
2022-11-08 67.70 67.70 67.20 67.20 0.0M
2022-11-07 69.00 69.12 68.00 68.00 0.0M
2022-11-02 71.86 71.86 69.18 69.18 0.0M
2022-11-01 69.92 71.82 69.92 71.82 0.0M
2022-10-31 70.30 70.72 69.96 69.96 0.0M
2022-10-28 69.44 69.72 69.44 69.72 0.0M
2022-10-26 63.88 63.88 63.82 63.82 0.0M
2022-10-25 65.16 65.16 64.30 64.30 0.0M
2022-10-24 64.74 64.74 64.74 64.74 0.0M
2022-10-21 62.90 63.30 62.90 63.30 0.0M
2022-10-20 63.28 63.28 63.28 63.28 0.0M
2022-10-19 63.96 65.36 63.96 65.36 0.0M
2022-10-18 65.20 65.20 64.38 64.38 0.0M
2022-10-17 61.46 63.64 61.46 63.64 0.0M
2022-10-14 61.52 61.52 61.52 61.52 0.0M
2022-10-13 60.32 60.32 60.32 60.32 0.0M
2022-10-07 62.40 62.40 62.40 62.40 0.0M
2022-10-04 62.40 62.42 62.30 62.42 0.0M
2022-10-03 61.10 61.10 61.10 61.10 0.0M
2022-09-30 62.46 62.46 61.22 61.22 0.0M
2022-09-29 62.00 62.00 62.00 62.00 0.0M
2022-09-27 62.70 62.70 62.70 62.70 0.0M
2022-09-26 63.48 63.48 63.48 63.48 0.0M
2022-09-23 62.82 62.82 62.82 62.82 0.0M
2022-09-22 63.76 63.76 62.16 62.16 0.0M
2022-09-21 63.24 63.24 63.24 63.24 0.0M
2022-09-16 62.00 62.00 62.00 62.00 0.0M
2022-09-12 65.06 66.18 65.06 66.18 0.0M
2022-09-08 65.34 65.34 65.34 65.34 0.0M
2022-09-05 64.56 64.56 64.56 64.56 0.0M
2022-08-30 65.00 65.00 64.12 64.12 0.0M
2022-08-26 68.76 68.76 65.72 65.72 0.0M
2022-08-25 68.60 68.60 68.60 68.60 0.0M
2022-08-19 69.88 69.88 69.86 69.86 0.0M
2022-08-16 69.96 70.42 69.96 70.00 0.0M
2022-08-15 67.28 69.28 66.88 69.28 0.0M
2022-08-12 67.86 67.86 67.36 67.56 0.0M
2022-08-11 66.02 67.00 66.02 66.96 0.0M
2022-08-09 66.22 66.22 65.54 65.54 0.0M
2022-08-08 66.90 66.90 66.76 66.76 0.0M
2022-08-05 66.50 66.50 66.06 66.06 0.0M
2022-08-04 66.36 66.36 66.36 66.36 0.0M
2022-08-03 66.10 66.10 65.68 65.68 0.0M
2022-08-02 65.70 66.18 65.38 65.38 0.0M
2022-08-01 66.14 67.32 65.20 65.20 0.0M
2022-07-29 65.24 65.24 65.24 65.24 0.0M
2022-07-26 59.86 59.86 59.86 59.86 0.0M
2022-07-25 60.36 60.36 60.36 60.36 0.0M
2022-07-22 61.00 61.00 61.00 61.00 0.0M
2022-07-21 58.90 58.90 58.90 58.90 0.0M
2022-07-20 58.70 58.70 58.70 58.70 0.0M
2022-07-19 57.50 58.80 57.50 58.80 0.0M
2022-07-18 57.78 57.78 57.78 57.78 0.0M
2022-07-08 59.48 59.48 59.48 59.48 0.0M
2022-07-05 57.86 57.86 57.86 57.86 0.0M
2022-07-04 57.28 57.40 57.28 57.40 0.0M
2022-07-01 56.34 56.34 56.34 56.34 0.0M
2022-06-29 56.34 56.34 56.34 56.34 0.0M
2022-06-23 55.46 55.46 55.46 55.46 0.0M
2022-06-22 55.32 55.32 55.32 55.32 0.0M
2022-06-20 53.90 53.90 53.90 53.90 0.0M
2022-06-16 54.54 54.54 53.54 53.54 0.0M
2022-06-13 56.80 56.80 56.80 56.80 0.0M
2022-06-10 58.64 58.64 58.64 58.64 0.0M
2022-06-09 59.30 59.72 59.30 59.72 0.0M
2022-06-03 59.36 59.36 59.36 59.36 0.0M
2022-05-31 58.80 58.80 58.80 58.80 0.0M
2022-05-27 59.24 59.24 59.24 59.24 0.0M
2022-05-26 57.34 57.34 57.34 57.34 0.0M
2022-05-23 57.16 57.16 57.16 57.16 0.0M
2022-05-13 58.36 58.36 58.36 58.36 0.0M
2022-05-12 56.80 56.80 56.80 56.80 0.0M
2022-05-10 57.08 57.08 57.08 57.08 0.0M
2022-05-09 56.50 56.50 56.50 56.50 0.0M
2022-05-06 57.88 59.00 56.72 56.72 0.0M
2022-05-05 59.28 59.28 58.74 58.74 0.0M
2022-04-29 60.80 60.98 60.80 60.98 0.0M
2022-04-25 60.12 61.64 60.12 61.64 0.0M
2022-04-22 63.84 63.84 61.32 61.32 0.0M
2022-04-20 62.94 62.94 62.94 62.94 0.0M
2022-04-14 61.46 62.00 60.80 60.80 0.0M
2022-04-13 61.44 61.44 61.44 61.44 0.0M
2022-04-12 62.62 62.62 62.62 62.62 0.0M
2022-04-08 64.00 64.08 64.00 64.08 0.0M
2022-04-07 61.98 61.98 61.98 61.98 0.0M
2022-04-06 63.00 63.00 62.50 62.66 0.0M
2022-04-05 64.74 64.74 64.74 64.74 0.0M
2022-04-04 63.78 63.78 63.78 63.78 0.0M
2022-03-31 63.50 63.50 63.50 63.50 0.0M
2022-03-30 64.00 64.00 64.00 64.00 0.0M
2022-03-28 63.00 63.00 63.00 63.00 0.0M
2022-03-24 62.50 62.50 62.50 62.50 0.0M
2022-03-23 64.00 64.00 64.00 64.00 0.0M
2022-03-22 65.00 65.50 64.00 64.00 0.0M
2022-03-21 65.00 65.00 65.00 65.00 0.0M
2022-03-16 64.00 64.00 64.00 64.00 0.0M
2022-03-15 61.00 62.50 61.00 62.50 0.0M
2022-03-14 61.50 61.50 61.50 61.50 0.0M
2022-03-11 63.00 63.00 63.00 63.00 0.0M
2022-03-09 63.00 63.00 63.00 63.00 0.0M
2022-03-08 63.00 63.50 63.00 63.50 0.0M
2022-03-07 64.50 64.50 64.50 64.50 0.0M
2022-03-04 65.00 65.00 65.00 65.00 0.0M
2022-03-03 64.50 64.50 64.50 64.50 0.0M
2022-02-28 63.50 64.00 63.00 64.00 0.0M
2022-02-25 63.00 63.00 63.00 63.00 0.0M
2022-02-24 60.50 60.50 58.00 60.00 0.0M
2022-02-23 62.50 62.50 62.50 62.50 0.0M
2022-02-22 62.50 62.50 62.50 62.50 0.0M
2022-02-21 63.00 63.00 62.00 62.00 0.0M
2022-02-14 62.50 62.50 62.00 62.00 0.0M
2022-02-11 63.00 63.00 63.00 63.00 0.0M
2022-02-09 65.00 65.00 65.00 65.00 0.0M
2022-02-08 63.00 63.00 63.00 63.00 0.0M
2022-02-02 66.00 66.00 66.00 66.00 0.0M
2022-02-01 64.50 66.00 64.50 65.50 0.0M
2022-01-31 64.00 64.50 63.00 64.50 0.0M
2022-01-27 63.00 63.00 63.00 63.00 0.0M
2022-01-25 64.50 64.50 64.50 64.50 0.0M
2022-01-24 63.00 63.00 62.00 63.00 0.0M
2022-01-21 63.50 63.50 63.00 63.00 0.0M
2022-01-20 65.00 65.00 65.00 65.00 0.0M
2022-01-19 65.00 65.00 64.50 64.50 0.0M
2022-01-18 65.00 65.00 65.00 65.00 0.0M
2022-01-17 66.00 66.00 66.00 66.00 0.0M
2022-01-14 67.00 67.00 65.00 66.00 0.0M
2022-01-13 67.50 67.50 67.50 67.50 0.0M
2022-01-12 67.50 67.50 67.00 67.00 0.0M
2022-01-11 67.50 67.50 67.50 67.50 0.0M
2022-01-10 66.00 66.50 66.00 66.00 0.0M
2022-01-06 69.50 69.50 69.50 69.50 0.0M
2022-01-04 70.00 70.00 70.00 70.00 0.0M
2022-01-03 71.50 71.50 69.50 69.50 0.0M