KKR & Co. LP

KKR
🏛️ 德国 →
113.04
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
2021-12-30 65.24 65.24 65.24 65.24 0.0M
2021-12-29 67.72 67.90 65.78 65.78 0.0M
2021-12-28 67.86 69.64 67.86 68.96 0.0M
2021-12-27 66.58 67.46 66.58 67.46 0.0M
2021-12-23 65.38 66.64 65.38 66.64 0.0M
2021-12-22 64.12 64.80 64.12 64.76 0.0M
2021-12-21 62.80 62.80 62.32 62.34 0.0M
2021-12-20 62.50 62.50 61.88 62.08 0.0M
2021-12-17 62.42 62.42 61.26 61.26 0.0M
2021-12-16 65.40 66.00 65.40 66.00 0.0M
2021-12-15 64.42 65.38 64.42 65.38 0.0M
2021-12-14 64.04 64.04 63.92 63.98 0.0M
2021-12-13 67.50 69.32 65.98 65.98 0.0M
2021-12-10 66.74 67.46 66.74 67.46 0.0M
2021-12-09 67.56 67.84 67.56 67.84 0.0M
2021-12-08 68.66 69.24 68.66 68.78 0.0M
2021-12-07 66.10 66.10 66.10 66.10 0.0M
2021-12-06 65.44 65.44 65.44 65.44 0.0M
2021-12-03 66.62 66.62 66.62 66.62 0.0M
2021-12-02 65.80 65.84 65.30 65.30 0.0M
2021-12-01 65.94 65.94 65.94 65.94 0.0M
2021-11-30 66.74 66.74 66.10 66.10 0.0M
2021-11-29 66.00 66.10 66.00 66.10 0.0M
2021-11-26 67.84 67.84 67.26 67.46 0.0M
2021-11-25 68.18 68.18 68.18 68.18 0.0M
2021-11-24 67.94 67.94 67.94 67.94 0.0M
2021-11-23 69.28 69.28 69.28 69.28 0.0M
2021-11-22 69.62 69.66 69.58 69.66 0.0M
2021-11-19 69.04 69.60 68.64 68.64 0.0M
2021-11-18 69.18 69.30 69.18 69.28 0.0M
2021-11-17 68.88 68.88 68.88 68.88 0.0M
2021-11-16 68.06 68.98 68.06 68.62 0.0M
2021-11-15 69.04 69.04 68.76 68.76 0.0M
2021-11-12 67.88 68.28 67.88 68.28 0.0M
2021-11-11 65.20 67.48 65.20 67.48 0.0M
2021-11-10 68.54 68.54 68.54 68.54 0.0M
2021-11-09 67.62 68.50 67.62 68.00 0.0M
2021-11-08 69.44 69.44 68.82 68.82 0.0M
2021-11-05 69.96 70.82 69.96 70.82 0.0M
2021-11-04 71.90 72.30 70.00 70.00 0.0M
2021-11-03 69.62 69.66 69.62 69.66 0.0M
2021-11-02 66.68 69.24 66.68 69.24 0.0M
2021-11-01 69.38 69.40 67.64 67.64 0.0M
2021-10-29 67.46 68.22 67.20 67.20 0.0M
2021-10-28 66.24 66.96 65.98 66.96 0.0M
2021-10-27 65.86 66.40 65.86 66.40 0.0M
2021-10-26 64.20 65.74 64.20 65.74 0.0M
2021-10-25 62.80 63.90 62.80 63.90 0.0M
2021-10-22 62.60 62.74 62.60 62.74 0.0M
2021-10-21 60.18 61.12 60.18 61.12 0.0M
2021-10-20 58.52 60.12 58.52 60.12 0.0M
2021-10-19 57.38 57.72 57.38 57.72 0.0M
2021-10-18 57.32 57.32 57.06 57.10 0.0M
2021-10-15 57.54 58.16 57.54 57.82 0.0M
2021-10-14 56.68 57.22 56.68 57.00 0.0M
2021-10-13 56.26 56.60 56.26 56.60 0.0M
2021-10-12 56.34 56.80 56.34 56.80 0.0M
2021-10-11 56.90 56.90 56.60 56.78 0.0M
2021-10-08 54.90 55.12 54.90 55.12 0.0M
2021-10-07 53.56 54.32 53.56 54.32 0.0M
2021-10-06 53.42 53.42 52.74 52.74 0.0M
2021-10-05 51.78 53.30 51.78 53.30 0.0M
2021-10-04 52.00 52.10 52.00 52.10 0.0M
2021-10-01 52.20 52.20 52.20 52.20 0.0M
2021-09-30 52.60 52.82 52.50 52.50 0.0M
2021-09-29 51.40 52.08 51.40 52.08 0.0M
2021-09-28 52.52 52.52 52.52 52.52 0.0M
2021-09-27 53.04 54.20 52.00 52.00 0.0M
2021-09-24 53.96 53.96 53.96 53.96 0.0M
2021-09-23 54.28 54.72 54.28 54.60 0.0M
2021-09-22 53.24 53.64 53.24 53.64 0.0M
2021-09-21 52.90 53.72 52.90 53.72 0.0M
2021-09-20 56.02 56.02 52.20 52.20 0.0M
2021-09-17 56.18 56.90 56.18 56.90 0.0M
2021-09-16 54.48 54.48 54.48 54.48 0.0M
2021-09-15 53.54 53.66 53.54 53.66 0.0M
2021-09-14 53.44 53.44 53.34 53.34 0.0M
2021-09-13 52.64 54.04 52.64 53.98 0.0M
2021-09-10 53.16 53.76 53.16 53.24 0.0M
2021-09-09 52.96 53.82 52.92 53.82 0.0M
2021-09-08 52.84 52.84 52.78 52.78 0.0M
2021-09-07 53.92 54.48 53.00 53.00 0.0M
2021-09-06 53.66 54.32 53.66 54.16 0.0M
2021-09-03 54.10 54.16 53.86 53.86 0.0M
2021-09-02 54.18 54.52 54.18 54.52 0.0M
2021-09-01 54.42 55.02 54.42 54.84 0.0M
2021-08-31 54.28 54.66 54.28 54.38 0.0M
2021-08-30 54.18 54.30 54.18 54.30 0.0M
2021-08-27 54.44 54.44 54.44 54.44 0.0M
2021-08-26 54.64 54.64 54.64 54.64 0.0M
2021-08-25 54.76 54.98 54.76 54.98 0.0M
2021-08-24 55.00 55.48 55.00 55.48 0.0M
2021-08-23 55.20 55.20 54.58 54.74 0.0M
2021-08-20 53.04 53.04 53.00 53.00 0.0M
2021-08-19 53.68 53.68 52.96 52.96 0.0M
2021-08-18 54.00 54.06 54.00 54.06 0.0M
2021-08-17 55.28 55.28 55.10 55.10 0.0M
2021-08-16 55.72 55.72 55.72 55.72 0.0M
2021-08-13 55.96 55.96 55.96 55.96 0.0M
2021-08-12 56.00 56.00 55.80 55.80 0.0M
2021-08-11 55.82 56.38 55.82 56.18 0.0M
2021-08-10 56.62 57.02 56.62 57.02 0.0M
2021-08-09 57.70 58.60 57.20 57.20 0.0M
2021-08-06 57.10 57.28 56.92 57.20 0.0M
2021-08-05 55.82 56.66 55.82 56.36 0.0M
2021-08-04 54.30 55.68 54.30 55.68 0.0M
2021-08-03 53.72 55.14 53.72 54.48 0.0M
2021-08-02 54.16 54.16 54.16 54.16 0.0M
2021-07-30 53.36 53.82 53.36 53.82 0.0M
2021-07-29 52.52 52.98 52.52 52.98 0.0M
2021-07-28 52.44 53.72 51.64 52.78 0.0M
2021-07-27 52.08 52.08 51.80 51.80 0.0M
2021-07-26 51.78 52.20 51.78 52.20 0.0M
2021-07-23 51.38 52.02 51.38 52.00 0.0M
2021-07-22 50.04 51.66 50.04 50.58 0.0M
2021-07-21 49.49 49.49 49.49 49.49 0.0M
2021-07-20 48.46 49.33 48.46 48.68 0.0M
2021-07-19 49.02 49.02 49.02 49.02 0.0M
2021-07-16 49.51 49.87 49.51 49.77 0.0M
2021-07-15 49.43 49.89 49.42 49.89 0.0M
2021-07-14 50.08 50.18 50.08 50.18 0.0M
2021-07-13 50.68 51.70 50.68 51.04 0.0M
2021-07-12 49.48 50.06 49.48 49.91 0.0M
2021-07-09 48.73 49.25 48.73 49.25 0.0M
2021-07-08 49.94 49.94 48.94 48.94 0.0M
2021-07-07 50.40 51.06 50.40 50.60 0.0M
2021-07-06 50.42 50.80 50.42 50.78 0.0M
2021-07-05 50.20 51.20 50.20 51.10 0.0M
2021-07-02 50.16 50.82 50.16 50.38 0.0M
2021-07-01 49.76 50.06 49.71 50.06 0.0M
2021-06-30 50.48 50.50 50.48 50.50 0.0M
2021-06-29 50.48 51.18 50.48 51.18 0.0M
2021-06-28 52.28 52.28 50.16 50.64 0.0M
2021-06-25 50.12 51.00 50.12 50.38 0.0M
2021-06-24 49.54 49.95 49.54 49.95 0.0M
2021-06-23 48.83 48.83 48.83 48.83 0.0M
2021-06-22 48.41 48.41 48.41 48.41 0.0M
2021-06-21 47.01 47.01 47.01 47.01 0.0M
2021-06-18 47.73 48.25 47.73 48.21 0.0M
2021-06-17 47.18 48.00 47.18 47.91 0.0M
2021-06-16 45.64 46.08 45.63 46.08 0.0M
2021-06-15 45.33 45.65 45.33 45.65 0.0M
2021-06-14 46.59 47.15 46.38 46.38 0.0M
2021-06-11 46.28 46.41 46.28 46.29 0.0M
2021-06-10 45.14 45.14 45.14 45.14 0.0M
2021-06-09 45.12 45.72 45.12 45.23 0.0M
2021-06-08 44.16 44.16 44.16 44.16 0.0M
2021-06-07 45.24 45.29 44.81 44.81 0.0M
2021-06-04 45.61 45.61 45.61 45.61 0.0M
2021-06-03 44.84 45.42 44.75 44.75 0.0M
2021-06-02 45.31 45.54 45.31 45.54 0.0M
2021-06-01 45.26 45.83 45.26 45.83 0.0M
2021-05-31 45.37 45.37 45.37 45.37 0.0M
2021-05-28 45.50 46.08 45.50 46.08 0.0M
2021-05-27 45.23 45.90 45.23 45.55 0.0M
2021-05-26 45.09 45.83 45.09 45.39 0.0M
2021-05-25 45.01 45.76 45.01 45.76 0.0M
2021-05-21 45.01 46.40 45.01 45.59 0.0M
2021-05-20 44.69 45.18 44.69 45.18 0.0M
2021-05-19 44.57 44.57 44.23 44.23 0.0M
2021-05-18 45.34 45.69 45.34 45.69 0.0M
2021-05-17 45.93 46.01 45.93 46.01 0.0M
2021-05-14 45.35 46.50 45.35 46.50 0.0M
2021-05-13 45.00 45.77 44.50 45.77 0.0M
2021-05-12 46.05 46.95 46.05 46.50 0.0M
2021-05-11 46.64 46.64 45.80 45.80 0.0M
2021-05-10 49.34 49.34 48.09 48.09 0.0M
2021-05-07 47.54 48.25 47.54 48.25 0.0M
2021-05-06 48.71 48.71 47.57 47.57 0.0M
2021-05-05 46.05 46.77 45.59 45.59 0.0M
2021-05-04 46.45 46.51 46.45 46.51 0.0M
2021-05-03 46.82 47.69 46.82 47.00 0.0M
2021-04-30 46.53 46.82 46.53 46.82 0.0M
2021-04-29 46.55 46.55 46.55 46.55 0.0M
2021-04-28 46.63 47.48 46.63 47.27 0.0M
2021-04-27 45.75 45.75 45.75 45.75 0.0M
2021-04-26 45.82 45.82 45.70 45.70 0.0M
2021-04-23 44.41 45.37 44.27 45.37 0.0M
2021-04-22 43.85 43.85 43.85 43.85 0.0M
2021-04-21 43.38 43.86 43.38 43.86 0.0M
2021-04-20 43.95 44.45 43.95 44.45 0.0M
2021-04-19 44.25 44.25 43.94 43.94 0.0M
2021-04-16 43.91 43.91 43.91 43.91 0.0M
2021-04-15 44.08 44.79 44.08 44.79 0.0M
2021-04-14 43.21 43.21 43.21 43.21 0.0M
2021-04-13 43.43 43.43 43.43 43.43 0.0M
2021-04-12 42.82 42.82 42.82 42.82 0.0M
2021-04-09 43.12 43.12 43.12 43.12 0.0M
2021-04-08 42.79 43.45 42.79 43.45 0.0M
2021-04-07 42.82 42.82 42.82 42.82 0.0M
2021-04-06 43.58 43.66 43.54 43.59 0.0M
2021-04-01 41.44 41.79 41.44 41.79 0.0M
2021-03-31 41.71 41.71 41.71 41.71 0.0M
2021-03-30 41.50 41.65 41.25 41.30 0.0M
2021-03-29 40.67 40.67 40.67 40.67 0.0M
2021-03-26 41.41 41.41 41.25 41.25 0.0M
2021-03-25 40.36 40.36 39.90 39.90 0.0M
2021-03-24 40.14 40.14 40.14 40.14 0.0M
2021-03-23 40.54 40.54 40.54 40.54 0.0M
2021-03-22 40.12 40.12 40.12 40.12 0.0M
2021-03-19 39.82 39.82 39.82 39.82 0.0M
2021-03-18 40.61 40.61 40.61 40.61 0.0M
2021-03-17 40.80 40.80 40.80 40.80 0.0M
2021-03-16 41.12 41.12 41.02 41.02 0.0M
2021-03-15 40.84 40.84 40.84 40.84 0.0M
2021-03-12 40.01 40.01 40.01 40.01 0.0M
2021-03-11 39.90 40.48 39.90 40.48 0.0M
2021-03-10 39.28 39.28 39.28 39.28 0.0M
2021-03-09 39.52 39.52 39.52 39.52 0.0M
2021-03-08 39.03 39.91 39.03 39.91 0.0M
2021-03-05 38.76 38.76 38.76 38.76 0.0M
2021-03-04 38.64 38.82 38.64 38.82 0.0M
2021-03-03 38.27 38.27 38.27 38.27 0.0M
2021-03-02 38.14 38.14 38.14 38.14 0.0M
2021-03-01 37.68 38.65 37.68 38.15 0.0M
2021-02-26 36.57 36.57 36.57 36.57 0.0M
2021-02-25 37.07 37.07 37.07 37.07 0.0M
2021-02-24 36.69 36.69 36.69 36.69 0.0M
2021-02-23 37.05 37.05 37.05 37.05 0.0M
2021-02-22 38.18 38.18 38.10 38.10 0.0M
2021-02-19 38.59 38.59 38.59 38.59 0.0M
2021-02-18 39.12 39.12 39.12 39.12 0.0M
2021-02-17 39.43 39.43 39.43 39.43 0.0M
2021-02-16 39.48 39.83 39.48 39.83 0.0M
2021-02-15 39.53 39.57 39.53 39.57 0.0M
2021-02-12 39.41 39.78 39.41 39.78 0.0M
2021-02-11 39.78 39.83 39.78 39.83 0.0M
2021-02-10 38.17 39.46 38.17 39.46 0.0M
2021-02-09 37.11 38.81 36.93 38.81 0.0M
2021-02-08 36.91 37.67 36.91 37.67 0.0M
2021-02-05 36.41 36.69 36.41 36.54 0.0M
2021-02-04 34.79 35.39 34.79 35.39 0.0M
2021-02-03 34.97 34.98 34.97 34.98 0.0M
2021-02-02 33.34 34.73 33.34 34.72 0.0M
2021-02-01 31.94 33.06 31.94 33.06 0.0M
2021-01-29 31.67 31.67 31.58 31.58 0.0M
2021-01-28 30.62 31.63 30.62 31.63 0.0M
2021-01-27 32.00 32.00 31.44 31.44 0.0M
2021-01-26 32.20 32.63 32.20 32.63 0.0M
2021-01-25 32.81 33.05 32.81 33.05 0.0M
2021-01-22 33.45 33.67 33.45 33.67 0.0M
2021-01-21 33.95 34.15 33.95 34.15 0.0M
2021-01-20 33.48 34.06 33.48 34.06 0.0M
2021-01-19 34.52 34.52 33.69 33.88 0.0M
2021-01-18 33.35 34.06 33.35 34.05 0.0M
2021-01-15 33.38 33.54 33.38 33.54 0.0M
2021-01-14 33.68 33.89 33.68 33.69 0.0M
2021-01-13 32.84 33.15 32.84 33.15 0.0M
2021-01-12 33.10 33.32 32.89 33.20 0.0M
2021-01-11 32.80 33.60 32.80 33.60 0.0M
2021-01-08 32.60 33.00 32.60 33.00 0.0M
2021-01-07 32.00 32.40 32.00 32.40 0.0M
2021-01-06 31.60 31.80 31.60 31.80 0.0M
2021-01-05 32.20 32.40 32.20 32.40 0.0M
2021-01-04 32.80 33.00 32.20 32.20 0.0M