海科航空

HEI
🏛️ 德国 →
274.30
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
2021-12-29 127.60 127.60 127.30 127.30 0.0M
2021-12-28 127.80 127.80 127.80 127.80 0.0M
2021-12-22 123.90 123.90 123.90 123.90 0.0M
2021-12-20 118.70 118.70 118.70 118.70 0.0M
2021-12-16 127.50 127.50 123.00 123.00 0.0M
2021-12-14 126.40 126.40 125.40 125.40 0.0M
2021-12-13 125.60 125.60 125.60 125.60 0.0M
2021-12-10 127.40 127.40 127.40 127.40 0.0M
2021-12-09 128.00 128.00 128.00 128.00 0.0M
2021-12-06 123.90 125.30 123.90 125.30 0.0M
2021-12-03 123.00 123.50 123.00 123.50 0.0M
2021-12-01 123.50 123.50 123.50 123.50 0.0M
2021-11-30 122.80 122.80 122.80 122.80 0.0M
2021-11-29 124.40 124.40 123.40 123.60 0.0M
2021-11-26 127.10 127.10 127.10 127.10 0.0M
2021-11-25 130.90 130.90 130.90 130.90 0.0M
2021-11-24 128.40 128.40 128.40 128.40 0.0M
2021-11-23 128.90 128.90 128.90 128.90 0.0M
2021-11-18 129.60 129.60 129.60 129.60 0.0M
2021-11-16 129.70 129.70 129.70 129.70 0.0M
2021-11-12 128.50 128.50 128.50 128.50 0.0M
2021-11-11 130.20 130.20 130.10 130.10 0.0M
2021-11-10 131.60 131.60 131.60 131.60 0.0M
2021-11-08 126.60 126.90 125.20 125.20 0.0M
2021-11-03 119.80 119.80 119.80 119.80 0.0M
2021-11-02 119.20 119.20 119.20 119.20 0.0M
2021-10-29 121.10 121.10 120.70 120.70 0.0M
2021-10-27 122.20 122.20 122.10 122.10 0.0M
2021-10-25 121.10 121.10 121.10 121.10 0.0M
2021-10-22 121.50 121.50 121.50 121.50 0.0M
2021-10-21 119.20 119.20 119.20 119.20 0.0M
2021-10-18 121.00 121.00 121.00 121.00 0.0M
2021-10-15 120.50 120.50 120.50 120.50 0.0M
2021-10-07 118.00 118.00 118.00 118.00 0.0M
2021-10-06 115.40 115.40 115.40 115.40 0.0M
2021-10-05 115.50 115.50 115.50 115.50 0.0M
2021-10-01 113.80 115.10 113.80 115.10 0.0M
2021-09-30 113.70 113.70 113.70 113.70 0.0M
2021-09-27 117.00 117.00 117.00 117.00 0.0M
2021-09-22 108.80 108.80 108.80 108.80 0.0M
2021-09-21 109.10 109.10 107.60 107.60 0.0M
2021-09-20 107.00 107.00 107.00 107.00 0.0M
2021-09-17 106.80 106.80 106.80 106.80 0.0M
2021-09-16 109.00 109.00 109.00 109.00 0.0M
2021-09-15 108.00 108.00 108.00 108.00 0.0M
2021-09-13 104.90 106.00 104.90 105.30 0.0M
2021-09-10 106.60 106.60 105.40 105.40 0.0M
2021-09-09 106.10 106.10 106.10 106.10 0.0M
2021-09-08 103.60 105.50 103.60 105.50 0.0M
2021-09-07 105.40 105.40 104.70 104.70 0.0M
2021-09-03 106.20 106.20 105.10 105.10 0.0M
2021-08-31 107.30 107.30 107.30 107.30 0.0M
2021-08-25 107.70 109.00 107.70 109.00 0.0M
2021-08-24 110.90 110.90 110.90 110.90 0.0M
2021-08-23 108.40 108.80 108.40 108.80 0.0M
2021-08-18 109.70 109.70 109.70 109.70 0.0M
2021-08-10 110.30 110.30 110.30 110.30 0.0M
2021-08-04 108.40 108.40 108.40 108.40 0.0M
2021-08-03 110.40 110.40 110.40 110.40 0.0M
2021-07-29 116.00 116.00 116.00 116.00 0.0M
2021-07-27 115.30 115.30 115.30 115.30 0.0M
2021-07-26 115.40 115.40 114.40 114.40 0.0M
2021-07-21 116.60 116.60 116.60 116.60 0.0M
2021-07-19 113.90 113.90 110.10 110.10 0.0M
2021-07-14 116.40 116.40 116.40 116.40 0.0M
2021-07-12 119.10 119.10 118.80 118.80 0.0M
2021-07-08 118.40 118.40 118.20 118.20 0.0M
2021-07-05 119.80 119.80 119.80 119.80 0.0M
2021-07-01 118.30 118.40 118.30 118.40 0.0M
2021-06-30 117.80 117.80 117.80 117.80 0.0M
2021-06-29 118.50 118.50 118.30 118.30 0.0M
2021-06-28 119.10 119.10 118.40 118.40 0.0M
2021-06-25 120.80 121.10 120.80 121.10 0.0M
2021-06-24 119.10 119.10 119.10 119.10 0.0M
2021-06-23 118.30 118.30 118.30 118.30 0.0M
2021-06-22 120.00 120.00 120.00 120.00 0.0M
2021-06-18 117.90 117.90 117.90 117.90 0.0M
2021-06-17 118.50 118.50 117.70 117.70 0.0M
2021-06-14 118.10 118.30 118.10 118.30 0.0M
2021-06-11 119.70 119.70 119.70 119.70 0.0M
2021-06-10 119.40 119.40 119.40 119.40 0.0M
2021-06-08 119.10 121.90 119.10 121.90 0.0M
2021-06-07 120.40 120.40 120.40 120.40 0.0M
2021-06-02 118.30 118.30 118.30 118.30 0.0M
2021-06-01 116.00 116.00 116.00 116.00 0.0M
2021-05-28 117.50 117.50 117.50 117.50 0.0M
2021-05-26 112.00 112.00 112.00 112.00 0.0M
2021-05-21 110.30 110.30 110.30 110.30 0.0M
2021-05-17 113.40 113.40 113.40 113.40 0.0M
2021-05-12 114.90 114.90 114.80 114.80 0.0M
2021-05-11 114.80 114.80 112.40 113.30 0.0M
2021-05-07 115.70 115.70 114.90 114.90 0.0M
2021-05-06 115.10 115.10 113.00 113.00 0.0M
2021-05-05 118.00 118.00 116.90 116.90 0.0M
2021-05-03 115.90 115.90 115.90 115.90 0.0M
2021-04-28 117.10 117.10 117.10 117.10 0.0M
2021-04-27 116.40 116.50 116.40 116.50 0.0M
2021-04-26 115.80 115.80 115.80 115.80 0.0M
2021-04-23 115.70 115.80 115.70 115.80 0.0M
2021-04-22 112.60 116.20 112.60 116.20 0.0M
2021-04-21 112.50 112.50 112.50 112.50 0.0M
2021-04-19 113.60 113.60 113.60 113.60 0.0M
2021-04-16 112.80 112.80 112.80 112.80 0.0M
2021-04-15 112.80 112.80 111.90 111.90 0.0M
2021-04-14 111.40 111.40 111.40 111.40 0.0M
2021-04-13 110.50 110.50 110.50 110.50 0.0M
2021-04-12 108.90 108.90 108.90 108.90 0.0M
2021-04-09 109.60 109.60 109.60 109.60 0.0M
2021-04-08 109.20 109.60 109.20 109.60 0.0M
2021-04-07 107.80 107.80 107.80 107.80 0.0M
2021-04-06 110.30 110.30 110.10 110.10 0.0M
2021-03-30 106.24 106.24 106.24 106.24 0.0M
2021-03-24 105.00 105.00 104.84 104.84 0.0M
2021-03-22 104.80 104.80 104.66 104.66 0.0M
2021-03-19 109.14 109.14 109.14 109.14 0.0M
2021-03-16 112.36 112.36 112.36 112.36 0.0M
2021-03-15 108.90 110.14 108.90 110.14 0.0M
2021-03-12 107.94 107.94 107.94 107.94 0.0M
2021-03-01 107.16 107.16 107.16 107.16 0.0M
2021-02-26 104.00 105.06 104.00 105.06 0.0M
2021-02-23 105.66 105.66 105.66 105.66 0.0M
2021-02-17 105.70 105.70 105.70 105.70 0.0M
2021-02-16 105.80 105.80 105.80 105.80 0.0M
2021-02-12 106.14 106.14 102.32 106.08 0.0M
2021-02-09 107.40 107.40 107.32 107.32 0.0M
2021-02-08 108.38 108.50 108.38 108.50 0.0M
2021-02-04 107.04 107.86 107.04 107.74 0.0M
2021-02-03 104.58 104.58 104.58 104.58 0.0M
2021-02-02 100.48 103.16 98.96 103.16 0.0M
2021-01-28 97.07 97.73 97.07 97.73 0.0M
2021-01-27 100.28 101.06 96.79 96.79 0.0M
2021-01-25 107.56 107.56 103.76 103.76 0.0M
2021-01-22 107.98 107.98 106.78 106.78 0.0M
2021-01-21 110.60 110.60 110.60 110.60 0.0M
2021-01-19 114.08 114.08 112.22 112.22 0.0M
2021-01-15 112.56 112.60 112.56 112.60 0.0M
2021-01-14 115.58 115.58 115.58 115.58 0.0M
2021-01-13 113.40 113.40 113.40 113.40 0.0M
2021-01-12 112.18 112.18 112.18 112.18 0.0M
2021-01-11 113.20 113.20 112.82 112.82 0.0M
2021-01-07 108.52 108.52 107.64 107.64 0.0M
2021-01-05 102.50 102.50 102.50 102.50 0.0M