赫氏

HXL
🏛️ 德国 →
54.00
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
2025-09-29 54.00 54.00 54.00 54.00 0.0M
2025-09-26 52.00 53.50 52.00 53.50 0.0M
2025-09-25 52.00 52.00 52.00 52.00 0.0M
2025-09-24 52.00 52.50 52.00 52.50 0.0M
2025-09-23 52.50 52.50 52.00 52.00 0.0M
2025-09-22 52.50 52.50 52.00 52.00 0.0M
2025-09-19 53.00 53.00 52.00 52.00 0.0M
2025-09-18 52.50 52.50 52.50 52.50 0.0M
2025-09-17 52.50 52.50 52.50 52.50 0.0M
2025-09-16 52.50 52.50 52.50 52.50 0.0M
2025-09-15 52.50 52.50 52.50 52.50 0.0M
2025-09-12 53.00 53.00 52.50 52.50 0.0M
2025-09-11 52.50 53.00 52.50 53.00 0.0M
2025-09-10 53.50 53.50 53.50 53.50 0.0M
2025-09-09 54.50 54.50 53.50 53.50 0.0M
2025-09-08 55.00 55.00 54.00 54.00 0.0M
2025-09-05 55.00 55.00 55.00 55.00 0.0M
2025-09-04 54.50 54.50 54.50 54.50 0.0M
2025-09-03 55.00 55.00 54.50 54.50 0.0M
2025-09-02 53.50 55.50 53.50 55.50 0.0M
2025-09-01 53.50 53.50 53.50 53.50 0.0M
2025-08-29 54.50 54.50 53.50 53.50 0.0M
2025-08-28 54.50 54.50 54.00 54.00 0.0M
2025-08-27 54.50 54.50 54.50 54.50 0.0M
2025-08-26 53.50 54.00 53.50 54.00 0.0M
2025-08-25 54.00 54.00 53.50 53.50 0.0M
2025-08-22 53.50 53.50 53.50 53.50 0.0M
2025-08-21 52.00 53.50 52.00 53.50 0.0M
2025-08-20 52.00 52.00 51.50 51.50 0.0M
2025-08-19 52.50 52.50 52.00 52.00 0.0M
2025-08-18 52.50 52.50 52.00 52.00 0.0M
2025-08-15 53.50 53.50 52.50 52.50 0.0M
2025-08-14 54.50 54.50 53.00 53.00 0.0M
2025-08-13 53.00 54.00 53.00 54.00 0.0M
2025-08-12 51.50 52.50 51.50 52.50 0.0M
2025-08-11 51.50 51.50 51.50 51.50 0.0M
2025-08-08 52.00 52.00 51.50 51.50 0.0M
2025-08-07 52.00 52.00 52.00 52.00 0.0M
2025-08-06 52.50 52.50 52.00 52.00 0.0M
2025-08-05 52.50 52.50 52.00 52.00 0.0M
2025-08-04 51.50 52.50 51.50 52.50 0.0M
2025-08-01 52.00 52.00 52.00 52.00 0.0M
2025-07-31 53.00 53.00 52.00 52.00 0.0M
2025-07-30 53.00 53.00 52.50 52.50 0.0M
2025-07-29 53.50 53.50 52.50 52.50 0.0M
2025-07-28 52.00 53.00 52.00 53.00 0.0M
2025-07-25 53.00 53.00 50.00 51.50 0.0M
2025-07-24 53.00 53.00 52.50 52.50 0.0M
2025-07-23 51.50 53.00 51.50 53.00 0.0M
2025-07-22 51.00 51.50 51.00 51.50 0.0M
2025-07-21 52.00 52.00 51.00 51.00 0.0M
2025-07-18 52.00 52.00 52.00 52.00 0.0M
2025-07-17 50.50 52.00 50.50 52.00 0.0M
2025-07-16 50.00 50.50 50.00 50.50 0.0M
2025-07-15 50.50 50.50 50.50 50.50 0.0M
2025-07-14 49.80 50.50 49.80 50.50 0.0M
2025-07-11 50.50 50.50 50.00 50.00 0.0M
2025-07-10 50.50 51.00 50.50 51.00 0.0M
2025-07-09 48.60 48.60 48.60 48.60 0.0M
2025-07-08 48.60 48.80 48.60 48.80 0.0M
2025-07-07 48.40 48.60 48.40 48.60 0.0M
2025-07-04 48.40 48.40 48.00 48.00 0.0M
2025-07-03 48.60 48.60 48.60 48.60 0.0M
2025-07-02 48.40 48.40 48.40 48.40 0.0M
2025-07-01 47.60 48.40 47.60 48.40 0.0M
2025-06-30 48.60 48.60 48.60 48.60 0.0M
2025-06-27 48.40 48.40 48.20 48.20 0.0M
2025-06-26 47.60 48.80 47.60 48.80 0.0M
2025-06-25 47.00 47.00 47.00 47.00 0.0M
2025-06-24 47.40 47.40 47.20 47.20 0.0M
2025-06-23 46.80 46.80 46.80 46.80 0.0M
2025-06-20 47.00 47.00 46.80 46.80 0.0M
2025-06-19 47.00 47.00 46.60 46.60 0.0M
2025-06-18 47.60 47.60 47.60 47.60 0.0M
2025-06-17 46.80 48.00 46.80 48.00 0.0M
2025-06-16 47.20 47.20 47.00 47.00 0.0M
2025-06-13 47.60 47.60 47.00 47.00 0.0M
2025-06-12 48.40 48.40 48.00 48.00 0.0M
2025-06-11 49.00 49.00 49.00 49.00 0.0M
2025-06-10 49.80 50.00 48.60 48.60 0.0M
2025-06-09 49.00 50.00 49.00 50.00 0.0M
2025-06-06 48.80 49.20 48.80 49.20 0.0M
2025-06-05 48.60 48.80 48.60 48.80 0.0M
2025-06-04 48.80 49.00 48.80 49.00 0.0M
2025-06-03 46.20 48.80 46.20 48.80 0.0M
2025-06-02 46.00 46.40 46.00 46.40 0.0M
2025-05-30 46.80 46.80 46.40 46.40 0.0M
2025-05-29 45.60 46.80 45.60 46.80 0.0M
2025-05-28 46.40 46.40 45.60 45.60 0.0M
2025-05-27 45.40 46.40 45.40 46.40 0.0M
2025-05-26 45.20 45.20 45.20 45.20 0.0M
2025-05-23 45.80 45.80 45.20 45.20 0.0M
2025-05-22 45.60 46.40 45.60 46.40 0.0M
2025-05-21 47.00 47.00 45.60 45.60 0.0M
2025-05-20 48.00 48.00 47.40 47.40 0.0M
2025-05-19 48.20 48.20 48.00 48.00 0.0M
2025-05-16 48.00 48.80 48.00 48.80 0.0M
2025-05-15 47.60 48.00 47.60 48.00 0.0M
2025-05-14 47.60 48.20 47.60 48.20 0.0M
2025-05-13 48.20 48.20 47.80 47.80 0.0M
2025-05-12 46.20 48.40 46.20 48.40 0.0M
2025-05-09 46.00 46.00 45.80 45.80 0.0M
2025-05-08 44.80 46.40 44.80 46.40 0.0M
2025-05-07 44.40 44.60 44.40 44.60 0.0M
2025-05-06 44.00 44.40 44.00 44.40 0.0M
2025-05-05 43.40 44.20 43.40 44.20 0.0M
2025-05-02 42.40 43.60 42.40 43.60 0.0M
2025-04-30 43.40 43.40 42.40 42.40 0.0M
2025-04-29 44.20 44.20 43.80 43.80 0.0M
2025-04-28 43.80 44.00 43.80 44.00 0.0M
2025-04-25 44.00 44.00 44.00 44.00 0.0M
2025-04-24 43.20 43.80 43.20 43.80 0.0M
2025-04-23 42.80 43.60 42.80 43.60 0.0M
2025-04-22 42.20 42.20 41.20 41.20 0.0M
2025-04-17 46.00 46.00 45.60 45.60 0.0M
2025-04-16 45.20 45.40 45.20 45.40 0.0M
2025-04-15 46.20 46.20 46.20 46.20 0.0M
2025-04-14 45.60 46.40 45.60 46.40 0.0M
2025-04-11 45.60 45.80 45.60 45.80 0.0M
2025-04-10 48.20 48.20 45.40 45.40 0.0M
2025-04-09 42.00 42.00 42.00 42.00 0.0M
2025-04-08 44.00 44.00 42.60 42.60 0.0M
2025-04-07 41.60 43.40 41.60 43.40 0.0M
2025-04-04 46.00 46.00 44.00 44.00 0.0M
2025-04-03 49.80 49.80 46.60 46.60 0.0M
2025-04-02 50.50 51.50 50.50 51.00 0.0M
2025-04-01 50.50 50.50 50.00 50.00 0.0M
2025-03-31 51.50 51.50 50.50 50.50 0.0M
2025-03-28 53.50 53.50 51.50 51.50 0.0M
2025-03-27 55.00 55.00 53.50 53.50 0.0M
2025-03-26 53.50 54.50 53.50 54.50 0.0M
2025-03-25 53.00 53.50 53.00 53.50 0.0M
2025-03-24 51.50 51.50 51.50 51.50 0.0M
2025-03-21 52.00 52.00 51.00 51.00 0.0M
2025-03-20 53.00 53.00 52.00 52.00 0.0M
2025-03-19 52.00 52.50 52.00 52.50 0.0M
2025-03-18 52.00 52.00 51.50 51.50 0.0M
2025-03-17 51.50 51.50 51.50 51.50 0.0M
2025-03-14 51.00 51.50 51.00 51.50 0.0M
2025-03-13 51.50 51.50 50.50 50.50 0.0M
2025-03-12 51.50 51.50 51.50 51.50 0.0M
2025-03-11 52.00 52.00 51.50 51.50 0.0M
2025-03-10 53.00 53.00 52.00 52.00 0.0M
2025-03-07 53.50 54.00 53.00 53.00 0.0M
2025-03-06 55.00 55.00 53.50 53.50 0.0M
2025-03-05 55.50 55.50 55.00 55.00 0.0M
2025-03-04 58.00 58.00 57.50 57.50 0.0M
2025-03-03 60.50 60.50 57.50 57.50 0.0M
2025-02-28 60.00 60.50 60.00 60.50 0.0M
2025-02-27 59.50 59.50 59.50 59.50 0.0M
2025-02-26 59.50 59.50 59.50 59.50 0.0M
2025-02-25 59.50 59.50 59.00 59.00 0.0M
2025-02-24 59.50 59.50 59.50 59.50 0.0M
2025-02-21 61.00 61.00 61.00 61.00 0.0M
2025-02-20 62.00 62.00 60.50 60.50 0.0M
2025-02-19 64.00 64.00 62.00 62.00 0.0M
2025-02-18 62.50 64.50 62.50 64.50 0.0M
2025-02-17 62.00 62.00 62.00 62.00 0.0M
2025-02-14 61.00 62.00 61.00 62.00 0.0M
2025-02-13 62.00 62.00 61.00 61.00 0.0M
2025-02-12 63.50 63.50 62.00 62.00 0.0M
2025-02-11 63.50 63.50 63.50 63.50 0.0M
2025-02-10 63.00 63.00 63.00 63.00 0.0M
2025-02-07 61.50 62.50 61.50 62.50 0.0M
2025-02-06 61.50 61.50 61.50 61.50 0.0M
2025-02-05 61.00 61.50 61.00 61.50 0.0M
2025-02-04 62.50 62.50 61.00 61.50 0.0M
2025-02-03 63.00 63.00 62.50 62.50 0.0M
2025-01-31 63.50 63.50 62.50 62.50 0.0M
2025-01-30 63.00 63.00 63.00 63.00 0.0M
2025-01-29 64.00 64.00 63.00 63.00 0.0M
2025-01-28 64.00 64.00 63.50 63.50 0.0M
2025-01-27 64.00 64.00 64.00 64.00 0.0M
2025-01-24 67.00 67.00 63.50 63.50 0.0M
2025-01-23 63.00 67.00 63.00 67.00 0.0M
2025-01-22 65.50 65.50 65.50 65.50 0.0M
2025-01-21 63.50 65.00 63.50 65.00 0.0M
2025-01-20 64.00 64.00 64.00 64.00 0.0M
2025-01-17 65.00 65.00 64.50 64.50 0.0M
2025-01-16 65.50 65.50 64.00 64.00 0.0M
2025-01-15 64.50 65.00 64.50 65.00 0.0M
2025-01-14 64.00 64.00 64.00 64.00 0.0M
2025-01-13 62.50 62.50 62.50 62.50 0.0M
2025-01-10 62.50 62.50 62.50 62.50 0.0M
2025-01-09 62.50 62.50 62.50 62.50 0.0M
2025-01-08 62.50 62.50 62.50 62.50 0.0M
2025-01-07 61.00 61.50 61.00 61.50 0.0M
2025-01-06 60.50 60.50 60.50 60.50 0.0M
2025-01-03 60.00 60.00 60.00 60.00 0.0M
2025-01-02 60.50 60.50 59.50 59.50 0.0M