H&K AG

MLHK
🏛️ 法国 →
51.50
最后更新: 2025-09-29
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
2021-12-29 95.00 95.00 95.00 95.00 0.0M
2021-12-28 92.50 95.00 92.50 95.00 0.0M
2021-12-27 95.00 95.00 95.00 95.00 0.0M
2021-12-23 94.50 94.50 94.50 94.50 0.0M
2021-12-22 94.00 94.00 94.00 94.00 0.0M
2021-12-20 78.50 78.50 78.50 78.50 0.0M
2021-12-08 95.00 95.00 95.00 95.00 0.0M
2021-12-07 94.50 94.50 94.50 94.50 0.0M
2021-12-06 86.00 86.00 86.00 86.00 0.0M
2021-12-03 95.00 95.00 95.00 95.00 0.0M
2021-12-02 95.00 95.00 95.00 95.00 0.0M
2021-12-01 100.00 100.00 100.00 100.00 0.0M
2021-11-29 100.00 100.00 100.00 100.00 0.0M
2021-11-25 81.00 81.00 81.00 81.00 0.0M
2021-11-23 91.00 100.00 91.00 100.00 0.0M
2021-11-22 82.00 82.00 82.00 82.00 0.0M
2021-11-18 82.50 82.50 82.50 82.50 0.0M
2021-11-16 83.00 83.00 83.00 83.00 0.0M
2021-11-12 82.00 82.00 82.00 82.00 0.0M
2021-11-11 82.00 82.00 82.00 82.00 0.0M
2021-11-09 82.50 82.50 82.50 82.50 0.0M
2021-11-05 89.50 89.50 89.50 89.50 0.0M
2021-11-04 81.50 81.50 81.50 81.50 0.0M
2021-11-01 90.00 90.00 90.00 90.00 0.0M
2021-10-29 80.00 80.00 80.00 80.00 0.0M
2021-10-26 80.50 80.50 80.50 80.50 0.0M
2021-10-22 89.50 89.50 89.50 89.50 0.0M
2021-10-21 89.50 89.50 89.50 89.50 0.0M
2021-10-20 89.50 89.50 89.50 89.50 0.0M
2021-10-18 80.50 80.50 80.50 80.50 0.0M
2021-10-11 89.50 89.50 89.50 89.50 0.0M
2021-10-05 84.50 84.50 84.50 84.50 0.0M
2021-10-01 79.00 79.00 79.00 79.00 0.0M
2021-09-30 90.00 90.00 90.00 90.00 0.0M
2021-09-23 74.50 74.50 74.50 74.50 0.0M
2021-09-21 72.00 72.00 72.00 72.00 0.0M
2021-09-20 70.00 71.50 70.00 71.50 0.0M
2021-09-15 89.00 89.00 89.00 89.00 0.0M
2021-09-14 90.00 90.00 90.00 90.00 0.0M
2021-09-10 82.00 82.00 82.00 82.00 0.0M
2021-09-07 90.00 90.00 90.00 90.00 0.0M
2021-09-06 82.00 82.00 82.00 82.00 0.0M
2021-09-02 88.00 88.00 88.00 88.00 0.0M
2021-09-01 90.00 90.00 90.00 90.00 0.0M
2021-08-30 90.00 90.00 90.00 90.00 0.0M
2021-08-27 90.00 90.00 90.00 90.00 0.0M
2021-08-23 85.00 85.00 85.00 85.00 0.0M
2021-08-20 85.00 85.00 85.00 85.00 0.0M
2021-08-16 87.00 87.00 87.00 87.00 0.0M
2021-08-12 87.00 87.00 87.00 87.00 0.0M
2021-08-11 87.00 87.00 87.00 87.00 0.0M
2021-08-10 86.50 86.50 86.50 86.50 0.0M
2021-08-09 85.50 85.50 85.50 85.50 0.0M
2021-08-06 85.00 85.00 85.00 85.00 0.0M
2021-08-03 93.00 93.00 93.00 93.00 0.0M
2021-07-27 87.00 87.00 87.00 87.00 0.0M
2021-07-26 87.00 87.00 87.00 87.00 0.0M
2021-07-21 87.00 87.00 87.00 87.00 0.0M
2021-07-20 93.50 93.50 93.50 93.50 0.0M
2021-07-09 86.00 86.00 86.00 86.00 0.0M
2021-07-08 86.00 86.00 86.00 86.00 0.0M
2021-07-05 86.00 86.00 86.00 86.00 0.0M
2021-07-02 94.50 94.50 94.50 94.50 0.0M
2021-07-01 88.50 88.50 86.00 86.00 0.0M
2021-06-29 96.50 96.50 96.50 96.50 0.0M
2021-06-28 94.50 94.50 86.00 86.00 0.0M
2021-06-24 86.00 86.00 86.00 86.00 0.0M
2021-06-23 90.00 90.00 90.00 90.00 0.0M
2021-06-22 90.00 90.00 90.00 90.00 0.0M
2021-06-18 87.00 87.00 87.00 87.00 0.0M
2021-06-17 95.00 95.00 95.00 95.00 0.0M
2021-06-16 88.00 88.00 88.00 88.00 0.0M
2021-06-14 90.00 90.00 90.00 90.00 0.0M
2021-06-11 90.00 90.00 90.00 90.00 0.0M
2021-06-07 97.00 97.00 97.00 97.00 0.0M
2021-06-04 96.50 96.50 96.50 96.50 0.0M
2021-06-03 98.00 98.00 98.00 98.00 0.0M
2021-05-31 87.00 87.00 87.00 87.00 0.0M
2021-05-26 87.00 87.00 87.00 87.00 0.0M
2021-05-19 98.50 98.50 98.50 98.50 0.0M
2021-05-18 95.00 95.00 95.00 95.00 0.0M
2021-05-17 95.00 95.00 95.00 95.00 0.0M
2021-05-13 87.00 87.00 87.00 87.00 0.0M
2021-05-11 94.00 94.00 94.00 94.00 0.0M
2021-05-10 94.50 94.50 94.50 94.50 0.0M
2021-05-04 86.50 86.50 86.50 86.50 0.0M
2021-05-03 87.00 95.00 87.00 95.00 0.0M
2021-04-29 90.00 90.00 90.00 90.00 0.0M
2021-04-28 90.00 90.00 90.00 90.00 0.0M
2021-04-26 90.00 90.00 90.00 90.00 0.0M
2021-04-23 90.00 90.00 90.00 90.00 0.0M
2021-04-22 90.00 90.00 87.50 87.50 0.0M
2021-04-21 90.00 90.00 90.00 90.00 0.0M
2021-04-20 90.00 90.00 90.00 90.00 0.0M
2021-04-15 104.00 104.00 104.00 104.00 0.0M
2021-04-13 90.50 90.50 90.50 90.50 0.0M
2021-04-12 87.00 87.00 87.00 87.00 0.0M
2021-04-09 90.50 90.50 90.50 90.50 0.0M
2021-04-08 86.50 86.50 86.50 86.50 0.0M
2021-04-07 90.00 90.00 90.00 90.00 0.0M
2021-04-06 105.00 105.00 105.00 105.00 0.0M
2021-03-31 85.00 85.00 85.00 85.00 0.0M
2021-03-30 90.00 90.00 90.00 90.00 0.0M
2021-03-26 95.00 95.00 95.00 95.00 0.0M
2021-03-19 100.00 100.00 100.00 100.00 0.0M
2021-03-18 100.00 100.00 100.00 100.00 0.0M
2021-03-17 100.00 100.00 100.00 100.00 0.0M
2021-03-16 100.00 100.00 100.00 100.00 0.0M
2021-03-15 100.00 100.00 100.00 100.00 0.0M
2021-03-12 100.00 104.00 100.00 104.00 0.0M
2021-03-11 105.00 105.00 105.00 105.00 0.0M
2021-03-10 97.50 105.00 97.50 105.00 0.0M
2021-03-09 105.00 105.00 105.00 105.00 0.0M
2021-03-08 107.00 107.00 107.00 107.00 0.0M
2021-03-05 107.00 107.00 107.00 107.00 0.0M
2021-03-04 103.00 103.00 100.00 100.00 0.0M
2021-03-03 100.00 105.00 100.00 105.00 0.0M
2021-03-02 94.50 95.00 94.50 95.00 0.0M
2021-02-25 93.50 93.50 93.50 93.50 0.0M
2021-02-24 91.00 94.00 91.00 94.00 0.0M
2021-02-19 90.00 90.00 90.00 90.00 0.0M
2021-02-18 91.00 91.00 91.00 91.00 0.0M
2021-02-17 89.50 89.50 89.50 89.50 0.0M
2021-02-16 86.00 86.00 86.00 86.00 0.0M
2021-02-11 86.00 86.00 86.00 86.00 0.0M
2021-02-10 89.50 89.50 89.50 89.50 0.0M
2021-02-09 85.00 86.00 85.00 86.00 0.0M
2021-02-08 82.50 82.50 82.50 82.50 0.0M
2021-02-04 82.00 82.00 82.00 82.00 0.0M
2021-02-03 89.00 89.00 89.00 89.00 0.0M
2021-02-02 89.00 89.00 89.00 89.00 0.0M
2021-02-01 89.00 89.00 89.00 89.00 0.0M
2021-01-29 81.00 81.50 81.00 81.50 0.0M
2021-01-28 81.00 81.00 81.00 81.00 0.0M
2021-01-25 90.00 90.00 90.00 90.00 0.0M
2021-01-21 79.00 79.00 79.00 79.00 0.0M
2021-01-20 83.00 83.00 83.00 83.00 0.0M
2021-01-19 81.00 81.00 81.00 81.00 0.0M
2021-01-18 80.00 80.00 80.00 80.00 0.0M
2021-01-14 86.00 86.00 86.00 86.00 0.0M
2021-01-13 87.50 87.50 87.50 87.50 0.0M
2021-01-07 81.00 81.00 81.00 81.00 0.0M
2021-01-06 90.50 90.50 90.50 90.50 0.0M