Hannover Re

HVRRY
🏛️ 美国 →
50.50
最后更新: 2025-10-02
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 31.83 31.98 30.97 30.97 0.0M
2021-12-30 31.77 31.77 31.64 31.74 0.0M
2021-12-29 31.70 31.92 31.70 31.90 0.0M
2021-12-28 31.73 31.87 31.73 31.87 0.0M
2021-12-27 31.88 31.88 31.55 31.56 0.0M
2021-12-23 31.43 31.59 31.39 31.59 0.0M
2021-12-22 30.79 31.12 30.79 31.03 0.0M
2021-12-21 31.13 31.13 31.02 31.08 0.0M
2021-12-20 30.96 30.96 30.42 30.45 0.0M
2021-12-17 31.11 31.26 31.11 31.26 0.0M
2021-12-16 31.22 31.98 31.14 31.41 0.0M
2021-12-15 30.89 30.89 30.85 30.85 0.0M
2021-12-14 30.46 31.02 30.43 30.46 0.0M
2021-12-13 30.30 30.92 30.24 30.33 0.0M
2021-12-10 30.40 30.45 30.37 30.37 0.0M
2021-12-09 30.40 30.40 30.40 30.40 0.0M
2021-12-08 30.73 31.35 30.63 30.90 0.0M
2021-12-07 31.27 31.27 30.36 30.48 0.0M
2021-12-06 30.28 30.67 30.26 30.52 0.0M
2021-12-03 29.73 30.29 29.58 29.79 0.0M
2021-12-02 29.91 30.04 29.91 30.04 0.0M
2021-12-01 30.10 30.33 29.67 29.67 0.0M
2021-11-30 29.45 29.88 29.10 29.28 0.0M
2021-11-29 29.36 29.42 29.30 29.39 0.0M
2021-11-26 30.07 30.07 30.07 30.07 0.0M
2021-11-23 30.28 30.36 30.16 30.36 0.0M
2021-11-22 30.00 30.00 29.95 29.95 0.0M
2021-11-19 30.06 30.06 29.95 29.95 0.0M
2021-11-18 30.27 30.37 30.22 30.22 0.0M
2021-11-17 30.27 30.36 30.27 30.36 0.0M
2021-11-16 30.62 30.67 30.42 30.42 0.0M
2021-11-15 30.79 30.86 30.61 30.61 0.0M
2021-11-12 30.98 30.98 30.88 30.88 0.0M
2021-11-11 30.98 30.98 30.76 30.77 0.0M
2021-11-10 31.37 31.37 31.02 31.04 0.0M
2021-11-09 31.28 31.36 31.28 31.36 0.0M
2021-11-08 31.80 31.91 31.80 31.91 0.0M
2021-11-05 31.36 31.57 31.36 31.57 0.0M
2021-11-04 31.73 31.73 31.33 31.56 0.0M
2021-11-03 31.27 31.36 31.27 31.36 0.0M
2021-11-02 30.86 30.87 30.85 30.87 0.0M
2021-11-01 30.55 30.73 30.55 30.73 0.0M
2021-10-29 30.49 30.56 30.47 30.47 0.0M
2021-10-28 30.65 30.74 30.60 30.74 0.0M
2021-10-27 30.64 30.64 30.54 30.58 0.0M
2021-10-26 30.44 30.48 30.33 30.40 0.0M
2021-10-25 29.94 30.23 29.87 29.90 0.0M
2021-10-22 29.92 30.03 29.92 30.01 0.0M
2021-10-21 30.62 30.62 30.22 30.22 0.0M
2021-10-20 29.81 30.10 29.81 30.05 0.0M
2021-10-19 29.95 30.01 29.95 30.01 0.0M
2021-10-18 29.84 29.84 29.49 29.62 0.0M
2021-10-15 29.77 29.83 29.58 29.70 0.0M
2021-10-14 29.78 29.89 29.78 29.81 0.0M
2021-10-13 29.14 29.31 29.02 29.02 0.0M
2021-10-12 29.57 29.73 29.37 29.59 0.0M
2021-10-11 29.59 29.67 29.35 29.35 0.0M
2021-10-08 29.63 29.74 29.56 29.74 0.0M
2021-10-07 29.82 29.82 29.48 29.48 0.0M
2021-10-06 29.67 29.72 29.67 29.72 0.0M
2021-10-05 29.65 30.10 29.65 29.93 0.0M
2021-10-04 29.85 29.92 29.56 29.71 0.0M
2021-10-01 29.19 29.59 29.19 29.51 0.0M
2021-09-30 29.33 29.33 29.20 29.24 0.0M
2021-09-29 29.60 29.65 29.60 29.62 0.0M
2021-09-28 30.04 30.08 29.85 29.86 0.0M
2021-09-27 30.51 30.93 30.51 30.66 0.0M
2021-09-24 30.31 30.31 30.02 30.09 0.0M
2021-09-23 30.52 30.52 30.11 30.11 0.0M
2021-09-22 30.13 30.13 29.98 30.00 0.0M
2021-09-21 29.98 29.98 29.68 29.68 0.0M
2021-09-20 29.64 29.64 29.34 29.46 0.0M
2021-09-17 31.66 31.66 31.12 31.25 0.0M
2021-09-16 31.65 31.74 31.60 31.70 0.0M
2021-09-15 31.80 31.80 31.76 31.76 0.0M
2021-09-14 31.92 31.93 31.72 31.77 0.0M
2021-09-13 31.60 31.60 31.55 31.59 0.0M
2021-09-10 31.00 31.13 30.90 31.04 0.0M
2021-09-09 31.40 31.54 31.39 31.48 0.0M
2021-09-08 31.22 31.22 31.04 31.08 0.0M
2021-09-07 31.20 31.20 31.03 31.03 0.0M
2021-09-03 31.08 31.08 30.76 30.83 0.0M
2021-09-02 30.68 30.68 30.68 30.68 0.0M
2021-09-01 31.01 31.10 30.95 30.95 0.0M
2021-08-31 30.74 30.80 30.67 30.67 0.0M
2021-08-30 30.87 30.87 30.48 30.60 0.0M
2021-08-27 30.61 30.75 30.61 30.70 0.0M
2021-08-26 30.86 30.86 30.59 30.59 0.0M
2021-08-25 30.72 30.72 30.68 30.70 0.0M
2021-08-24 30.71 30.87 30.71 30.74 0.0M
2021-08-23 30.97 30.97 30.72 30.75 0.0M
2021-08-20 30.61 30.64 30.61 30.62 0.0M
2021-08-19 30.53 30.63 30.52 30.53 0.0M
2021-08-18 30.58 30.89 30.58 30.78 0.0M
2021-08-17 30.56 30.56 30.42 30.42 0.0M
2021-08-16 30.48 30.56 30.47 30.56 0.0M
2021-08-13 30.50 30.61 30.50 30.61 0.0M
2021-08-12 30.00 30.20 30.00 30.15 0.0M
2021-08-11 29.43 29.67 29.43 29.66 0.0M
2021-08-10 29.38 29.38 29.19 29.26 0.0M
2021-08-09 29.12 29.20 29.11 29.11 0.0M
2021-08-06 29.15 29.29 29.12 29.25 0.0M
2021-08-05 28.78 28.78 28.72 28.72 0.0M
2021-08-04 27.87 28.06 27.87 28.02 0.0M
2021-08-03 27.73 27.97 27.60 27.71 0.1M
2021-08-02 28.48 28.48 28.06 28.17 0.0M
2021-07-30 28.34 28.34 27.98 27.98 0.0M
2021-07-29 28.56 28.62 28.52 28.61 0.0M
2021-07-28 28.25 28.25 28.01 28.18 0.0M
2021-07-27 27.94 28.26 27.94 28.23 0.0M
2021-07-26 28.20 28.25 28.11 28.25 0.0M
2021-07-23 28.39 28.39 27.85 27.96 0.0M
2021-07-22 28.04 28.05 27.82 27.82 0.0M
2021-07-21 27.91 28.29 27.91 28.29 0.0M
2021-07-20 26.77 27.53 26.77 27.51 0.0M
2021-07-19 27.49 27.49 27.10 27.10 0.1M
2021-07-16 28.89 28.89 28.35 28.53 0.0M
2021-07-15 28.64 28.76 28.51 28.58 0.0M
2021-07-14 28.75 28.94 28.75 28.86 0.0M
2021-07-13 29.09 29.09 28.76 28.81 0.0M
2021-07-12 29.12 29.27 29.12 29.27 0.0M
2021-07-09 28.74 28.95 28.74 28.94 0.0M
2021-07-08 28.26 28.77 28.23 28.44 0.0M
2021-07-07 28.71 28.73 28.54 28.70 0.0M
2021-07-06 28.50 28.50 28.11 28.26 0.0M
2021-07-02 28.33 28.53 28.33 28.42 0.0M
2021-07-01 27.98 28.39 27.98 28.39 0.0M
2021-06-30 27.90 28.68 27.90 28.68 0.0M
2021-06-29 28.54 28.67 28.47 28.67 0.0M
2021-06-28 28.81 28.96 28.49 28.49 0.0M
2021-06-25 28.49 28.60 28.45 28.60 0.0M
2021-06-24 28.14 28.48 28.14 28.24 0.0M
2021-06-23 28.33 28.33 27.93 27.97 0.0M
2021-06-22 28.58 29.07 28.48 28.66 0.1M
2021-06-21 28.58 28.91 28.58 28.79 0.0M
2021-06-18 28.99 28.99 28.39 28.63 0.0M
2021-06-17 29.09 29.09 29.09 29.09 0.0M
2021-06-16 29.77 29.77 29.35 29.46 0.0M
2021-06-15 29.42 29.42 29.13 29.27 0.0M
2021-06-14 29.00 29.00 28.83 28.95 0.0M
2021-06-11 28.85 28.85 28.53 28.53 0.0M
2021-06-10 29.01 29.01 28.56 28.56 0.0M
2021-06-09 28.83 28.83 28.80 28.80 0.0M
2021-06-08 29.25 29.25 29.01 29.14 0.0M
2021-06-07 30.00 30.00 29.21 29.47 0.0M
2021-06-04 29.27 29.27 28.98 29.02 0.0M
2021-06-03 29.02 29.06 28.99 29.06 0.0M
2021-06-02 29.25 29.75 29.25 29.38 0.0M
2021-06-01 29.41 29.41 29.35 29.38 0.0M
2021-05-28 30.61 30.61 29.10 29.10 0.0M
2021-05-27 29.22 29.22 29.03 29.03 0.0M
2021-05-26 29.48 30.68 29.30 29.36 0.0M
2021-05-25 29.33 29.44 29.23 29.24 0.0M
2021-05-24 29.26 29.26 29.26 29.26 0.0M
2021-05-21 29.40 29.40 29.04 29.04 0.0M
2021-05-20 29.39 29.39 29.14 29.14 0.0M
2021-05-19 29.17 29.17 28.98 28.98 0.0M
2021-05-18 29.60 29.81 29.56 29.72 0.0M
2021-05-17 29.47 29.47 29.47 29.47 0.0M
2021-05-14 29.80 29.80 29.62 29.62 0.0M
2021-05-13 29.09 29.39 29.09 29.23 0.0M
2021-05-12 29.81 29.98 29.68 29.68 0.0M
2021-05-11 30.27 30.35 30.11 30.35 0.0M
2021-05-10 30.73 30.90 30.70 30.70 0.0M
2021-05-07 32.37 32.37 32.37 32.37 0.0M
2021-05-06 31.85 31.85 30.81 30.99 0.0M
2021-05-05 31.38 31.38 31.03 31.11 0.0M
2021-05-04 30.83 30.98 29.52 30.98 0.0M
2021-05-03 30.95 31.57 30.95 31.57 0.0M
2021-04-30 31.15 31.15 30.74 30.83 0.0M
2021-04-29 31.18 31.19 31.18 31.19 0.0M
2021-04-28 31.36 31.55 31.36 31.39 0.0M
2021-04-27 31.19 31.19 31.09 31.09 0.0M
2021-04-26 31.21 31.21 31.03 31.03 0.0M
2021-04-23 31.04 31.04 30.81 30.81 0.0M
2021-04-22 32.09 32.09 30.63 30.65 0.0M
2021-04-21 31.06 31.06 30.95 30.97 0.0M
2021-04-20 30.72 30.72 30.56 30.56 0.0M
2021-04-16 31.18 31.44 31.12 31.44 0.0M
2021-04-15 31.24 31.24 31.24 31.24 0.0M
2021-04-14 31.23 31.34 31.22 31.34 0.0M
2021-04-13 31.48 31.48 30.94 31.34 0.0M
2021-04-12 31.35 31.35 31.11 31.11 0.0M
2021-04-09 30.97 31.09 30.97 31.09 0.0M
2021-04-08 30.88 30.96 30.83 30.85 0.0M
2021-04-07 31.30 31.30 30.94 31.02 0.0M
2021-04-06 30.85 30.88 30.85 30.88 0.0M
2021-04-05 31.25 31.25 31.25 31.25 0.0M
2021-04-01 30.73 30.81 30.66 30.81 0.0M
2021-03-31 30.57 30.57 30.57 30.57 0.0M
2021-03-30 30.72 30.72 30.66 30.66 0.0M
2021-03-29 30.56 30.60 30.56 30.60 0.0M
2021-03-26 30.75 30.75 30.46 30.60 0.0M
2021-03-25 30.11 30.22 30.11 30.22 0.0M
2021-03-24 30.31 30.31 30.28 30.28 0.0M
2021-03-23 30.70 30.70 30.35 30.47 0.0M
2021-03-22 30.83 30.83 30.80 30.82 0.0M
2021-03-19 30.63 30.91 30.63 30.84 0.0M
2021-03-18 30.69 30.69 30.65 30.65 0.0M
2021-03-17 30.60 30.77 30.60 30.77 0.0M
2021-03-16 30.23 30.82 30.23 30.82 0.0M
2021-03-15 30.28 30.45 30.28 30.45 0.0M
2021-03-12 30.22 30.54 30.22 30.54 0.0M
2021-03-11 30.10 30.28 30.10 30.28 0.0M
2021-03-10 29.94 30.06 29.85 29.98 0.0M
2021-03-09 30.13 30.13 30.13 30.13 0.0M
2021-03-08 29.59 31.01 29.59 30.25 0.0M
2021-03-05 29.13 29.22 29.00 29.22 0.0M
2021-03-04 29.67 29.67 29.38 29.52 0.0M
2021-03-03 29.65 29.78 29.59 29.63 0.0M
2021-03-02 29.72 29.76 29.68 29.76 0.0M
2021-03-01 28.78 29.08 28.78 29.01 0.0M
2021-02-26 28.60 28.60 28.28 28.28 0.0M
2021-02-25 29.35 29.37 28.96 28.96 0.0M
2021-02-24 28.54 28.76 28.54 28.73 0.0M
2021-02-23 28.53 28.77 28.53 28.61 0.0M
2021-02-22 28.50 28.91 28.50 28.91 0.0M
2021-02-19 28.42 28.65 28.23 28.44 0.0M
2021-02-18 28.47 28.65 28.36 28.65 0.0M
2021-02-17 28.33 28.53 28.32 28.51 0.0M
2021-02-16 28.75 28.97 28.69 28.81 0.0M
2021-02-12 28.74 28.97 28.62 28.81 0.0M
2021-02-11 28.52 28.74 28.52 28.74 0.0M
2021-02-10 28.51 28.64 28.49 28.51 0.0M
2021-02-09 28.06 28.33 28.05 28.27 0.0M
2021-02-08 27.92 28.05 27.92 28.05 0.0M
2021-02-05 27.62 27.85 27.56 27.67 0.0M
2021-02-04 27.33 27.42 27.32 27.38 0.0M
2021-02-03 26.63 26.76 26.63 26.72 0.0M
2021-02-02 26.14 26.49 26.04 26.49 0.0M
2021-02-01 25.97 26.32 25.83 26.05 0.0M
2021-01-29 26.10 26.27 25.93 25.96 0.0M
2021-01-28 26.37 26.58 26.33 26.41 0.0M
2021-01-27 26.37 26.37 25.97 26.07 0.0M
2021-01-26 26.86 26.89 26.76 26.80 0.0M
2021-01-25 26.73 26.83 26.59 26.69 0.0M
2021-01-22 27.24 27.24 26.95 26.99 0.0M
2021-01-21 27.57 27.61 27.49 27.60 0.0M
2021-01-20 27.65 27.72 27.61 27.71 0.0M
2021-01-19 27.59 27.85 27.59 27.85 0.0M
2021-01-15 27.30 27.30 26.90 27.04 0.0M
2021-01-14 27.39 27.63 27.29 27.63 0.0M
2021-01-13 27.22 27.34 27.22 27.34 0.0M
2021-01-12 27.64 27.68 27.49 27.68 0.0M
2021-01-11 27.15 27.35 26.94 27.13 0.0M
2021-01-08 27.64 27.64 27.39 27.56 0.0M
2021-01-07 27.81 27.81 27.55 27.67 0.0M
2021-01-06 27.52 27.99 27.52 27.89 0.0M
2021-01-05 26.45 26.73 26.29 26.73 0.0M
2021-01-04 27.17 27.19 26.74 26.74 0.0M