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
2023-12-29 79.36 79.36 77.74 77.74 0.0M
2023-12-28 77.54 78.80 77.54 78.62 0.0M
2023-12-27 79.42 79.64 78.20 78.20 0.0M
2023-12-22 78.66 78.66 78.66 78.66 0.0M
2023-12-21 78.68 78.68 77.44 77.44 0.0M
2023-12-20 78.34 78.34 78.34 78.34 0.0M
2023-12-19 77.50 77.50 77.50 77.50 0.0M
2023-12-18 77.48 77.48 77.26 77.30 0.0M
2023-12-15 79.18 79.18 78.06 78.42 0.0M
2023-12-14 76.56 78.00 76.44 78.00 0.0M
2023-12-13 77.30 77.30 77.30 77.30 0.0M
2023-12-12 77.84 77.84 77.84 77.84 0.0M
2023-12-11 77.00 77.50 76.68 76.90 0.0M
2023-12-08 75.58 76.68 75.58 76.68 0.0M
2023-12-07 76.82 76.82 76.02 76.02 0.0M
2023-12-06 75.08 76.66 75.08 76.66 0.0M
2023-12-04 76.00 76.00 75.80 75.80 0.0M
2023-12-01 74.76 74.94 73.54 74.86 0.0M
2023-11-30 72.60 72.60 72.60 72.60 0.0M
2023-11-29 73.66 73.66 73.66 73.66 0.0M
2023-11-28 73.00 73.00 73.00 73.00 0.0M
2023-11-27 74.88 75.02 74.24 74.24 0.0M
2023-11-24 73.32 74.62 73.32 74.26 0.0M
2023-11-23 74.66 74.88 74.66 74.88 0.0M
2023-11-22 74.84 74.98 74.20 74.20 0.0M
2023-11-21 74.30 74.34 72.82 74.14 0.0M
2023-11-20 74.50 74.50 73.40 73.74 0.0M
2023-11-17 73.86 73.86 73.86 73.86 0.0M
2023-11-16 74.00 74.80 72.56 73.34 0.0M
2023-11-15 73.90 73.90 73.72 73.86 0.0M
2023-11-14 72.76 73.22 72.76 73.22 0.0M
2023-11-13 73.36 73.56 72.46 72.46 0.0M
2023-11-10 72.32 72.34 72.32 72.34 0.0M
2023-11-09 70.70 70.70 70.70 70.70 0.0M
2023-11-08 72.14 72.14 72.14 72.14 0.0M
2023-11-07 72.84 73.06 71.92 71.92 0.0M
2023-11-06 72.52 72.90 71.96 71.96 0.0M
2023-11-03 71.86 72.56 71.86 71.94 0.0M
2023-11-02 71.64 71.64 71.46 71.46 0.0M
2023-11-01 70.96 71.02 69.66 70.24 0.0M
2023-10-31 70.46 70.86 70.26 70.34 0.0M
2023-10-30 69.36 70.24 69.34 69.82 0.0M
2023-10-27 71.78 71.78 69.58 69.58 0.0M
2023-10-26 65.02 70.44 65.02 70.44 0.0M
2023-10-25 67.24 67.24 67.00 67.00 0.0M
2023-10-24 66.02 66.66 65.88 66.66 0.0M
2023-10-23 67.06 67.06 66.06 66.06 0.0M
2023-10-20 66.82 66.82 66.82 66.82 0.0M
2023-10-19 66.76 67.22 66.76 67.10 0.0M
2023-10-18 68.66 68.66 68.24 68.24 0.0M
2023-10-17 71.22 71.22 71.22 71.22 0.0M
2023-10-16 70.70 70.76 70.46 70.74 0.0M
2023-10-13 71.10 71.10 70.04 70.04 0.0M
2023-10-12 72.50 72.50 71.32 71.58 0.0M
2023-10-11 71.26 71.26 71.26 71.26 0.0M
2023-10-09 71.12 71.12 71.10 71.10 0.0M
2023-10-06 70.28 70.28 70.28 70.28 0.0M
2023-10-05 69.94 69.94 69.94 69.94 0.0M
2023-10-03 68.92 69.86 68.92 69.26 0.0M
2023-10-02 69.96 69.96 69.34 69.34 0.0M
2023-09-29 69.78 69.78 69.78 69.78 0.0M
2023-09-28 68.48 69.54 68.48 69.54 0.0M
2023-09-26 70.10 70.10 68.76 68.76 0.0M
2023-09-25 69.80 69.80 68.38 69.26 0.0M
2023-09-22 68.42 69.10 68.42 69.10 0.0M
2023-09-21 68.88 68.88 68.86 68.86 0.0M
2023-09-20 70.62 70.62 70.62 70.62 0.0M
2023-09-19 71.60 71.60 69.66 69.66 0.0M
2023-09-18 70.44 71.80 70.44 71.10 0.0M
2023-09-15 71.38 71.38 70.42 70.42 0.0M
2023-09-14 69.44 71.08 69.44 70.66 0.0M
2023-09-12 71.10 71.10 70.66 70.66 0.0M
2023-09-11 71.56 71.56 70.00 70.00 0.0M
2023-09-08 70.24 71.12 70.24 71.12 0.0M
2023-09-07 72.32 72.32 72.32 72.32 0.0M
2023-09-05 74.32 74.32 71.52 71.52 0.0M
2023-09-04 72.96 74.28 72.96 74.28 0.0M
2023-09-01 73.60 73.60 70.64 73.22 0.0M
2023-08-31 73.34 73.52 73.34 73.50 0.0M
2023-08-30 73.02 73.02 72.46 72.46 0.0M
2023-08-28 72.32 72.32 72.30 72.30 0.0M
2023-08-25 70.00 71.96 70.00 71.96 0.0M
2023-08-24 71.50 71.50 71.50 71.50 0.0M
2023-08-23 70.90 70.90 70.90 70.90 0.0M
2023-08-21 69.90 69.90 68.60 68.94 0.0M
2023-08-18 68.36 68.36 68.06 68.06 0.0M
2023-08-17 69.24 69.66 69.24 69.66 0.0M
2023-08-15 72.06 72.06 70.86 70.86 0.0M
2023-08-14 71.38 71.58 71.38 71.58 0.0M
2023-08-11 70.68 70.68 70.68 70.68 0.0M
2023-08-08 72.30 72.30 70.78 70.78 0.0M
2023-08-07 71.10 71.10 71.10 71.10 0.0M
2023-08-04 71.20 72.52 70.00 70.00 0.0M
2023-08-03 72.30 72.30 72.30 72.30 0.0M
2023-08-01 72.88 73.80 72.70 72.98 0.0M
2023-07-31 72.40 72.40 71.08 71.08 0.0M
2023-07-28 72.50 72.50 72.50 72.50 0.0M
2023-07-27 78.40 78.40 69.88 72.90 0.0M
2023-07-26 78.90 78.90 78.90 78.90 0.0M
2023-07-25 78.90 78.90 78.20 78.20 0.0M
2023-07-24 76.68 78.52 76.68 77.66 0.0M
2023-07-20 77.04 77.04 77.04 77.04 0.0M
2023-07-18 77.88 77.88 77.88 77.88 0.0M
2023-07-17 77.48 77.86 75.92 77.86 0.0M
2023-07-14 76.86 76.86 76.86 76.86 0.0M
2023-07-13 77.10 77.10 77.10 77.10 0.0M
2023-07-11 77.72 77.72 77.72 77.72 0.0M
2023-07-10 76.68 77.70 76.68 77.70 0.0M
2023-07-07 77.10 77.12 77.10 77.10 0.0M
2023-07-06 76.52 76.52 76.48 76.48 0.0M
2023-07-05 77.68 77.86 77.68 77.86 0.0M
2023-07-04 79.30 79.40 77.76 77.76 0.0M
2023-07-03 80.12 80.12 76.50 78.30 0.0M
2023-06-30 79.98 79.98 79.18 79.32 0.0M
2023-06-29 78.40 78.60 78.40 78.60 0.0M
2023-06-28 78.96 78.96 78.96 78.96 0.0M
2023-06-27 78.10 78.10 78.10 78.10 0.0M
2023-06-26 77.28 77.28 77.28 77.28 0.0M
2023-06-23 76.08 78.00 76.08 78.00 0.0M
2023-06-22 77.86 77.96 77.44 77.44 0.0M
2023-06-21 77.14 77.14 77.14 77.14 0.0M
2023-06-16 78.72 78.86 77.42 77.42 0.0M
2023-06-15 78.48 78.48 77.82 78.02 0.0M
2023-06-14 79.50 79.50 79.50 79.50 0.0M
2023-06-13 77.90 78.86 77.90 78.70 0.0M
2023-06-12 77.70 77.70 77.34 77.70 0.0M
2023-06-09 76.40 76.40 76.40 76.40 0.0M
2023-06-08 77.48 77.60 76.12 76.64 0.0M
2023-06-07 75.76 76.00 75.76 76.00 0.0M
2023-06-05 73.86 73.86 73.04 73.24 0.0M
2023-06-01 72.50 74.84 70.96 70.96 0.0M
2023-05-31 71.28 71.28 71.28 71.28 0.0M
2023-05-30 71.64 72.30 71.64 71.80 0.0M
2023-05-25 70.34 70.36 70.34 70.36 0.0M
2023-05-23 73.78 73.78 72.52 72.52 0.0M
2023-05-19 72.76 72.76 72.34 72.34 0.0M
2023-05-18 72.50 72.50 72.50 72.50 0.0M
2023-05-17 71.80 71.80 71.80 71.80 0.0M
2023-05-15 70.52 71.88 70.52 71.12 0.0M
2023-05-12 71.36 71.36 71.36 71.36 0.0M
2023-05-11 71.00 71.22 70.58 70.58 0.0M
2023-05-10 70.38 70.38 70.38 70.38 0.0M
2023-05-09 70.86 71.36 70.86 71.14 0.0M
2023-05-08 71.90 72.00 70.56 70.56 0.0M
2023-05-05 72.06 72.06 70.98 70.98 0.0M
2023-05-04 70.32 70.32 70.32 70.32 0.0M
2023-05-03 72.16 72.16 72.16 72.16 0.0M
2023-05-02 73.74 73.90 72.48 72.80 0.0M
2023-04-28 69.72 71.82 69.64 71.82 0.0M
2023-04-27 63.32 70.46 62.36 70.46 0.0M
2023-04-26 63.68 63.68 62.50 62.50 0.0M
2023-04-24 65.02 65.02 63.86 63.86 0.0M
2023-04-20 63.34 63.34 63.34 63.34 0.0M
2023-04-19 64.34 64.34 64.34 64.34 0.0M
2023-04-18 64.42 64.42 64.42 64.42 0.0M
2023-04-17 63.84 65.10 63.84 65.00 0.0M
2023-04-12 65.02 65.02 65.02 65.02 0.0M
2023-04-11 64.32 64.46 64.30 64.46 0.0M
2023-04-06 63.14 63.52 62.94 63.52 0.0M
2023-04-05 63.62 63.62 63.62 63.62 0.0M
2023-04-04 64.36 64.36 64.36 64.36 0.0M
2023-04-03 67.94 67.94 66.06 66.06 0.0M
2023-03-31 66.46 67.02 66.46 67.02 0.0M
2023-03-30 65.32 66.56 65.32 66.56 0.0M
2023-03-29 66.08 66.08 65.48 65.48 0.0M
2023-03-27 64.80 64.80 64.74 64.74 0.0M
2023-03-24 63.18 63.18 63.18 63.18 0.0M
2023-03-23 63.60 63.60 63.60 63.60 0.0M
2023-03-21 64.40 64.40 64.40 64.40 0.0M
2023-03-20 64.40 64.40 64.40 64.40 0.0M
2023-03-15 64.68 64.68 64.68 64.68 0.0M
2023-03-09 65.42 65.42 65.42 65.42 0.0M
2023-03-08 65.98 65.98 65.98 65.98 0.0M
2023-03-07 66.68 66.68 65.96 65.96 0.0M
2023-03-03 66.18 66.18 66.18 66.18 0.0M
2023-03-02 64.00 64.00 64.00 64.00 0.0M
2023-03-01 66.14 66.14 66.14 66.14 0.0M
2023-02-28 66.04 66.36 66.04 66.36 0.0M
2023-02-27 66.96 66.96 66.20 66.20 0.0M
2023-02-24 65.50 65.80 65.50 65.80 0.0M
2023-02-23 67.30 67.30 66.32 66.32 0.0M
2023-02-22 66.18 66.18 66.18 66.18 0.0M
2023-02-21 67.00 67.36 67.00 67.00 0.0M
2023-02-20 68.28 68.28 68.28 68.28 0.0M
2023-02-17 67.32 67.32 67.32 67.32 0.0M
2023-02-16 67.00 67.02 67.00 67.02 0.0M
2023-02-15 67.42 67.42 67.42 67.42 0.0M
2023-02-14 67.20 67.20 66.80 66.80 0.0M
2023-02-10 66.46 66.46 66.46 66.46 0.0M
2023-02-09 65.10 65.24 64.94 64.94 0.0M
2023-02-07 66.80 67.04 65.62 66.22 0.0M
2023-02-06 66.40 66.66 66.36 66.66 0.0M
2023-02-03 65.80 65.86 65.68 65.68 0.0M
2023-02-02 63.88 66.20 63.88 66.20 0.0M
2023-02-01 63.12 63.14 62.74 62.74 0.0M
2023-01-31 62.50 63.00 62.18 62.30 0.0M
2023-01-30 62.24 62.24 61.66 61.92 0.0M
2023-01-27 62.04 62.04 61.96 61.96 0.0M
2023-01-26 60.98 61.66 60.98 61.50 0.0M
2023-01-25 61.78 61.78 61.60 61.60 0.0M
2023-01-24 60.78 61.94 60.78 61.94 0.0M
2023-01-23 62.06 62.06 61.24 61.38 0.0M
2023-01-20 62.06 62.06 62.06 62.06 0.0M
2023-01-19 62.86 63.62 62.86 63.62 0.0M
2023-01-17 65.64 65.72 64.52 64.52 0.0M
2023-01-16 65.74 65.90 65.74 65.90 0.0M
2023-01-13 64.00 65.06 64.00 65.06 0.0M
2023-01-12 65.18 65.18 65.18 65.18 0.0M
2023-01-11 64.24 64.24 64.24 64.24 0.0M
2023-01-10 64.76 64.90 64.76 64.90 0.0M
2023-01-09 64.88 64.88 63.72 63.72 0.0M
2023-01-06 64.66 64.66 64.34 64.34 0.0M
2023-01-04 64.24 64.24 64.24 64.24 0.0M
2023-01-03 63.46 64.00 63.46 64.00 0.0M
2023-01-02 63.60 63.74 62.36 63.74 0.0M