KTX Local EUR (KTXLEUR)

KTXLEUR
🏛️ 奥地利 →
2,364.44
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
2024-12-31 2,171.84 2,193.42 2,163.79 2,193.42 0.0M
2024-12-30 2,162.69 2,183.53 2,159.36 2,180.30 0.0M
2024-12-27 2,157.92 2,179.70 2,155.66 2,167.66 0.0M
2024-12-26 2,178.63 2,181.39 2,169.93 2,171.87 0.0M
2024-12-25 2,175.03 2,188.30 2,171.14 2,173.37 0.0M
2024-12-24 2,186.24 2,192.92 2,160.90 2,169.78 0.0M
2024-12-23 2,144.83 2,167.70 2,133.19 2,160.96 0.0M
2024-12-20 2,165.10 2,169.77 2,149.93 2,150.94 0.0M
2024-12-19 2,166.88 2,168.30 2,147.15 2,157.11 0.0M
2024-12-18 2,150.08 2,155.06 2,144.31 2,155.06 0.0M
2024-12-17 2,136.30 2,149.01 2,130.78 2,144.25 0.0M
2024-12-13 2,178.58 2,179.10 2,134.39 2,136.61 0.0M
2024-12-12 2,158.72 2,175.46 2,147.47 2,169.42 0.0M
2024-12-11 2,178.86 2,188.53 2,161.97 2,166.79 0.0M
2024-12-10 2,212.98 2,212.98 2,164.40 2,202.47 0.0M
2024-12-09 2,216.47 2,226.53 2,202.48 2,211.22 0.0M
2024-12-06 2,194.31 2,223.55 2,164.74 2,223.55 0.0M
2024-12-05 2,156.90 2,179.51 2,155.95 2,164.04 0.0M
2024-12-04 2,151.71 2,166.70 2,147.17 2,153.59 0.0M
2024-12-03 2,151.69 2,160.77 2,133.85 2,153.92 0.0M
2024-12-02 2,139.39 2,151.84 2,113.16 2,146.56 0.0M
2024-11-29 2,160.72 2,163.74 2,128.06 2,144.58 0.0M
2024-11-28 2,142.80 2,154.08 2,114.26 2,148.91 0.0M
2024-11-27 2,217.13 2,223.21 2,165.22 2,172.87 0.0M
2024-11-26 2,194.71 2,225.17 2,193.52 2,218.82 0.0M
2024-11-25 2,186.84 2,195.79 2,138.87 2,192.19 0.0M
2024-11-22 2,182.36 2,208.52 2,180.91 2,198.05 0.0M
2024-11-21 2,166.92 2,199.94 2,164.57 2,183.21 0.0M
2024-11-20 2,172.01 2,174.34 2,162.07 2,169.48 0.0M
2024-11-19 2,149.76 2,173.08 2,149.27 2,164.40 0.0M
2024-11-18 2,145.86 2,156.28 2,141.18 2,142.51 0.0M
2024-11-15 2,157.63 2,160.42 2,141.93 2,152.23 0.0M
2024-11-14 2,178.56 2,187.02 2,148.72 2,148.72 0.0M
2024-11-13 2,170.50 2,181.20 2,161.03 2,171.24 0.0M
2024-11-12 2,134.29 2,155.48 2,133.27 2,152.72 0.0M
2024-11-11 2,103.54 2,140.86 2,096.41 2,129.39 0.0M
2024-11-08 2,083.42 2,096.18 2,082.38 2,095.56 0.0M
2024-11-07 2,083.52 2,097.17 2,077.21 2,077.21 0.0M
2024-11-06 2,064.20 2,089.53 2,058.78 2,081.61 0.0M
2024-11-05 2,044.71 2,050.59 2,041.16 2,045.27 0.0M
2024-11-04 2,040.56 2,049.66 2,034.23 2,041.70 0.0M
2024-11-01 2,047.60 2,055.81 2,042.44 2,050.64 0.0M
2024-10-31 2,053.54 2,055.43 2,043.46 2,049.51 0.0M
2024-10-30 2,054.83 2,066.54 2,049.18 2,051.61 0.0M
2024-10-29 2,037.27 2,059.29 2,029.87 2,052.10 0.0M
2024-10-28 2,068.46 2,068.91 2,040.47 2,041.29 0.0M
2024-10-24 2,074.72 2,085.40 2,067.88 2,071.48 0.0M
2024-10-23 2,065.09 2,085.62 2,059.82 2,082.07 0.0M
2024-10-22 2,073.66 2,078.53 2,062.34 2,073.41 0.0M
2024-10-21 2,060.75 2,081.67 2,059.51 2,073.97 0.0M
2024-10-18 2,058.91 2,066.54 2,004.32 2,056.47 0.0M
2024-10-17 2,033.84 2,058.43 2,033.84 2,058.43 0.0M
2024-10-16 2,014.41 2,027.93 2,010.42 2,026.30 0.0M
2024-10-15 2,014.52 2,022.81 2,010.38 2,017.98 0.0M
2024-10-14 2,033.97 2,038.49 2,016.59 2,020.43 0.0M
2024-10-11 2,007.18 2,036.84 1,997.21 2,027.17 0.0M
2024-10-10 1,993.48 2,002.37 1,955.41 1,992.42 0.0M
2024-10-09 1,993.22 1,996.96 1,985.98 1,989.85 0.0M
2024-10-08 2,017.72 2,018.79 1,991.65 1,999.97 0.0M
2024-10-07 2,020.37 2,032.49 2,017.46 2,022.01 0.0M
2024-10-04 2,004.38 2,025.15 2,003.81 2,025.15 0.0M
2024-10-03 2,005.98 2,022.30 1,991.96 2,004.79 0.0M
2024-10-02 1,995.16 2,004.76 1,992.13 2,004.76 0.0M
2024-10-01 2,011.99 2,012.34 2,001.12 2,002.11 0.0M
2024-09-30 1,995.71 2,006.36 1,993.65 2,003.47 0.0M
2024-09-27 2,007.30 2,012.38 1,997.78 1,997.78 0.0M
2024-09-26 2,014.23 2,024.94 2,008.02 2,008.02 0.0M
2024-09-25 2,007.27 2,016.85 2,004.17 2,014.24 0.0M
2024-09-24 2,008.89 2,026.12 1,954.57 2,013.25 0.0M
2024-09-23 2,008.55 2,017.52 1,998.51 2,002.61 0.0M
2024-09-20 2,025.42 2,025.42 1,970.42 2,008.55 0.0M
2024-09-19 2,037.32 2,037.32 2,021.62 2,031.38 0.0M
2024-09-18 2,035.80 2,042.55 2,023.50 2,039.69 0.0M
2024-09-17 2,021.73 2,030.79 2,016.77 2,030.79 0.0M
2024-09-16 2,036.47 2,038.71 2,020.75 2,022.37 0.0M
2024-09-13 2,028.21 2,048.35 2,027.03 2,036.53 0.0M
2024-09-12 2,040.50 2,054.11 2,027.29 2,029.63 0.0M
2024-09-11 2,043.33 2,048.10 2,025.73 2,037.01 0.0M
2024-09-10 2,052.09 2,056.76 2,044.03 2,051.47 0.0M
2024-09-09 2,049.32 2,053.26 2,040.41 2,041.85 0.0M
2024-09-06 2,030.89 2,044.29 2,026.92 2,040.06 0.0M
2024-09-05 2,033.53 2,039.22 2,024.86 2,033.65 0.0M
2024-09-04 2,049.82 2,051.32 2,029.01 2,033.04 0.0M
2024-09-03 2,063.80 2,068.36 2,049.08 2,055.44 0.0M
2024-09-02 2,068.91 2,069.53 2,053.90 2,060.52 0.0M
2024-08-29 2,066.00 2,074.29 2,055.47 2,071.83 0.0M
2024-08-28 2,068.71 2,073.33 2,058.81 2,067.68 0.0M
2024-08-27 2,067.35 2,080.95 2,062.49 2,068.63 0.0M
2024-08-26 2,043.45 2,066.51 2,041.06 2,061.79 0.0M
2024-08-23 2,064.87 2,065.04 2,038.67 2,044.35 0.0M
2024-08-22 2,062.68 2,072.71 2,058.92 2,071.79 0.0M
2024-08-21 2,093.77 2,099.75 2,066.18 2,068.05 0.0M
2024-08-20 2,093.79 2,103.39 2,088.76 2,090.63 0.0M
2024-08-19 2,089.59 2,099.32 2,080.46 2,089.61 0.0M
2024-08-16 2,091.65 2,109.62 2,091.45 2,100.01 0.0M
2024-08-15 2,082.18 2,090.38 2,070.21 2,090.38 0.0M
2024-08-14 2,060.65 2,078.47 2,060.65 2,072.44 0.0M
2024-08-13 2,072.07 2,081.73 2,065.61 2,065.61 0.0M
2024-08-12 2,067.58 2,074.84 2,059.22 2,067.98 0.0M
2024-08-09 2,060.88 2,075.05 2,055.08 2,069.22 0.0M
2024-08-08 2,060.50 2,065.71 2,055.13 2,065.03 0.0M
2024-08-07 2,050.31 2,074.53 2,049.40 2,061.55 0.0M
2024-08-06 1,983.65 2,041.01 1,982.31 2,036.37 0.0M
2024-08-05 2,061.57 2,061.71 1,974.11 1,977.47 0.0M
2024-08-02 2,126.73 2,126.73 2,066.74 2,066.74 0.0M
2024-08-01 2,118.07 2,135.82 2,118.01 2,125.48 0.0M
2024-07-31 2,129.35 2,130.31 2,113.26 2,117.57 0.0M
2024-07-30 2,119.23 2,130.77 2,112.99 2,130.77 0.0M
2024-07-29 2,126.62 2,130.40 2,116.15 2,124.90 0.0M
2024-07-26 2,104.47 2,126.44 2,099.81 2,125.04 0.0M
2024-07-25 2,115.91 2,116.36 2,100.22 2,106.76 0.0M
2024-07-24 2,110.83 2,116.15 2,099.62 2,113.66 0.0M
2024-07-23 2,126.95 2,126.95 2,099.14 2,112.02 0.0M
2024-07-22 2,121.72 2,124.73 2,107.09 2,121.05 0.0M
2024-07-19 2,085.95 2,113.13 2,085.95 2,107.82 0.0M
2024-07-18 2,101.38 2,102.29 2,081.09 2,084.22 0.0M
2024-07-17 2,104.67 2,119.09 2,104.08 2,107.31 0.0M
2024-07-16 2,113.26 2,116.70 2,102.11 2,109.23 0.0M
2024-07-15 2,118.40 2,126.11 2,106.37 2,110.77 0.0M
2024-07-12 2,106.43 2,122.05 2,105.07 2,107.95 0.0M
2024-07-11 2,107.03 2,131.12 2,105.47 2,108.65 0.0M
2024-07-10 2,098.62 2,105.55 2,078.71 2,096.01 0.0M
2024-07-09 2,093.82 2,097.99 2,085.13 2,094.74 0.0M
2024-07-05 2,107.25 2,119.43 2,100.53 2,102.17 0.0M
2024-07-04 2,089.37 2,115.27 2,088.74 2,108.86 0.0M
2024-07-03 2,106.30 2,111.30 2,091.20 2,091.20 0.0M
2024-07-02 2,107.06 2,120.62 2,100.36 2,100.36 0.0M
2024-07-01 2,071.05 2,102.50 2,069.03 2,102.50 0.0M
2024-06-28 2,112.65 2,116.88 2,093.83 2,093.83 0.0M
2024-06-27 2,113.21 2,131.87 2,113.21 2,125.54 0.0M
2024-06-26 2,116.12 2,124.93 2,115.07 2,121.40 0.0M
2024-06-25 2,084.93 2,106.94 2,074.42 2,106.94 0.0M
2024-06-24 2,108.41 2,113.61 2,092.75 2,092.75 0.0M
2024-06-21 2,105.12 2,116.92 2,100.26 2,107.23 0.0M
2024-06-20 2,119.31 2,129.27 2,116.83 2,122.38 0.0M
2024-06-19 2,100.21 2,129.81 2,096.08 2,114.11 0.0M
2024-06-18 2,107.93 2,114.90 2,091.21 2,098.73 0.0M
2024-06-17 2,137.73 2,137.73 2,119.19 2,123.77 0.0M
2024-06-14 2,137.22 2,150.34 2,133.69 2,140.09 0.0M
2024-06-13 2,098.14 2,136.92 2,098.14 2,132.07 0.0M
2024-06-12 2,120.64 2,127.46 2,098.02 2,098.02 0.0M
2024-06-11 2,140.06 2,144.65 2,128.61 2,130.81 0.0M
2024-06-10 2,158.44 2,164.15 2,145.37 2,151.43 0.0M
2024-06-07 2,131.71 2,150.96 2,121.38 2,150.96 0.0M
2024-06-06 2,134.52 2,138.86 2,128.86 2,133.41 0.0M
2024-06-05 2,125.08 2,138.96 2,118.59 2,134.59 0.0M
2024-06-04 2,125.62 2,139.02 2,117.69 2,124.64 0.0M
2024-06-03 2,126.60 2,142.54 2,126.40 2,130.22 0.0M
2024-05-31 2,131.73 2,137.58 2,123.31 2,123.31 0.0M
2024-05-30 2,157.71 2,172.42 2,133.49 2,133.49 0.0M
2024-05-29 2,164.09 2,170.28 2,147.40 2,158.74 0.0M
2024-05-28 2,162.76 2,175.78 2,153.53 2,158.81 0.0M
2024-05-27 2,165.83 2,174.63 2,127.42 2,168.03 0.0M
2024-05-24 2,157.83 2,180.11 2,156.85 2,166.12 0.0M
2024-05-23 2,181.34 2,181.34 2,148.77 2,160.10 0.0M
2024-05-22 2,182.78 2,200.12 2,180.80 2,185.14 0.0M
2024-05-21 2,179.59 2,186.28 2,171.64 2,179.71 0.0M
2024-05-20 2,114.15 2,175.87 2,114.15 2,171.61 0.0M
2024-05-17 2,099.34 2,125.23 2,098.75 2,113.41 0.0M
2024-05-16 2,117.00 2,117.93 2,097.15 2,102.09 0.0M
2024-05-15 2,128.22 2,135.00 2,119.10 2,119.10 0.0M
2024-05-14 2,141.50 2,156.70 2,128.73 2,128.73 0.0M
2024-05-13 2,175.99 2,176.10 2,137.95 2,137.95 0.0M
2024-05-10 2,172.11 2,191.79 2,171.70 2,182.97 0.0M
2024-05-08 2,176.71 2,176.71 2,176.71 2,176.71 0.0M
2024-05-06 2,163.30 2,175.47 2,163.30 2,170.03 0.0M
2024-05-03 2,154.41 2,160.19 2,141.85 2,141.85 0.0M
2024-05-02 2,143.97 2,168.62 2,138.99 2,163.18 0.0M
2024-04-30 2,155.24 2,159.62 2,142.62 2,155.08 0.0M
2024-04-29 2,137.37 2,153.89 2,137.37 2,149.81 0.0M
2024-04-26 2,119.56 2,139.93 2,116.78 2,139.93 0.0M
2024-04-25 2,130.93 2,131.04 2,109.23 2,119.19 0.0M
2024-04-24 2,120.58 2,142.29 2,120.22 2,134.88 0.0M
2024-04-23 2,121.16 2,126.94 2,105.39 2,121.19 0.0M
2024-04-22 2,098.61 2,117.85 2,089.44 2,115.94 0.0M
2024-04-19 2,105.46 2,105.46 2,091.56 2,094.73 0.0M
2024-04-18 2,101.75 2,104.86 2,093.20 2,104.37 0.0M
2024-04-17 2,105.49 2,110.10 2,095.20 2,106.71 0.0M
2024-04-16 2,130.04 2,132.52 2,094.53 2,106.61 0.0M
2024-04-15 2,120.24 2,126.48 2,097.03 2,126.48 0.0M
2024-04-12 2,097.15 2,126.21 2,097.15 2,126.21 0.0M
2024-04-11 2,083.51 2,099.69 2,074.17 2,099.69 0.0M
2024-04-10 2,096.26 2,097.48 2,053.62 2,084.51 0.0M
2024-04-09 2,121.10 2,121.32 2,085.96 2,096.05 0.0M
2024-04-08 2,128.96 2,140.78 2,119.86 2,119.86 0.0M
2024-04-05 2,137.43 2,137.43 2,120.32 2,129.21 0.0M
2024-04-04 2,130.60 2,152.66 2,129.64 2,132.52 0.0M
2024-04-03 2,144.14 2,153.90 2,132.98 2,132.98 0.0M
2024-04-02 2,131.44 2,160.03 2,131.17 2,143.07 0.0M
2024-04-01 2,108.70 2,128.96 2,104.41 2,128.96 0.0M
2024-03-29 2,095.28 2,114.76 2,095.19 2,106.05 0.0M
2024-03-28 2,068.60 2,098.60 2,066.85 2,086.46 0.0M
2024-03-27 2,045.55 2,073.22 2,039.78 2,063.72 0.0M
2024-03-26 2,036.23 2,063.93 2,032.65 2,046.77 0.0M
2024-03-20 2,020.35 2,039.04 2,018.21 2,034.09 0.0M
2024-03-19 2,010.14 2,032.73 2,009.58 2,022.10 0.0M
2024-03-18 2,044.27 2,045.08 2,008.62 2,012.49 0.0M
2024-03-15 2,035.93 2,056.80 2,031.89 2,040.72 0.0M
2024-03-14 2,009.13 2,033.33 2,000.65 2,033.33 0.0M
2024-03-13 2,023.48 2,039.63 2,003.34 2,003.34 0.0M
2024-03-12 2,029.89 2,039.98 2,018.23 2,035.64 0.0M
2024-03-11 2,020.14 2,038.00 2,017.50 2,028.68 0.0M
2024-03-07 2,016.90 2,042.66 2,011.00 2,028.54 0.0M
2024-03-06 2,004.22 2,024.29 1,996.18 2,014.20 0.0M
2024-03-05 1,959.50 2,010.80 1,959.50 2,002.35 0.0M
2024-03-04 1,935.48 1,959.71 1,930.23 1,952.06 0.0M
2024-03-01 1,939.15 1,954.56 1,939.15 1,948.47 0.0M
2024-02-29 1,941.00 1,946.74 1,925.31 1,938.07 0.0M
2024-02-28 1,921.87 1,953.92 1,921.87 1,942.14 0.0M
2024-02-27 1,928.81 1,938.18 1,926.21 1,938.18 0.0M
2024-02-26 1,919.57 1,939.92 1,919.57 1,927.67 0.0M
2024-02-23 1,900.67 1,917.62 1,895.81 1,917.62 0.0M
2024-02-22 1,877.31 1,899.96 1,877.31 1,897.18 0.0M
2024-02-21 1,906.06 1,916.11 1,870.21 1,883.72 0.0M
2024-02-20 1,884.28 1,900.35 1,882.42 1,895.66 0.0M
2024-02-19 1,866.36 1,890.35 1,854.61 1,890.35 0.0M
2024-02-16 1,871.86 1,879.74 1,867.35 1,870.23 0.0M
2024-02-15 1,860.40 1,887.46 1,835.79 1,874.79 0.0M
2024-02-14 1,847.98 1,871.57 1,843.05 1,865.73 0.0M
2024-02-13 1,814.26 1,844.76 1,811.61 1,843.96 0.0M
2024-02-12 1,801.21 1,816.94 1,796.90 1,815.25 0.0M
2024-02-09 1,795.01 1,809.49 1,782.77 1,805.96 0.0M
2024-02-08 1,772.90 1,788.25 1,771.68 1,783.03 0.0M
2024-02-07 1,764.52 1,772.75 1,762.30 1,768.69 0.0M
2024-02-06 1,758.37 1,766.54 1,737.14 1,765.13 0.0M
2024-02-05 1,759.78 1,761.37 1,742.75 1,761.37 0.0M
2024-02-02 1,719.58 1,759.83 1,699.25 1,759.83 0.0M
2024-02-01 1,726.86 1,739.71 1,718.54 1,736.48 0.0M
2024-01-31 1,726.02 1,731.97 1,717.45 1,720.20 0.0M
2024-01-30 1,733.73 1,740.83 1,711.04 1,719.68 0.0M
2024-01-29 1,736.10 1,739.08 1,722.78 1,731.57 0.0M
2024-01-26 1,746.17 1,748.89 1,727.55 1,732.63 0.0M
2024-01-25 1,770.11 1,770.33 1,733.52 1,755.40 0.0M
2024-01-24 1,770.64 1,780.53 1,758.63 1,763.79 0.0M
2024-01-23 1,779.55 1,780.49 1,764.03 1,772.77 0.0M
2024-01-22 1,760.05 1,779.47 1,755.43 1,777.34 0.0M
2024-01-19 1,762.24 1,768.37 1,746.67 1,760.07 0.0M
2024-01-18 1,754.43 1,764.02 1,744.31 1,762.62 0.0M
2024-01-17 1,760.47 1,763.62 1,740.11 1,760.66 0.0M
2024-01-16 1,756.18 1,760.68 1,746.94 1,760.68 0.0M
2024-01-15 1,723.15 1,754.05 1,721.87 1,748.47 0.0M
2024-01-12 1,711.23 1,726.03 1,710.77 1,723.14 0.0M
2024-01-11 1,703.84 1,713.98 1,702.13 1,712.51 0.0M
2024-01-10 1,704.59 1,708.26 1,665.50 1,704.82 0.0M
2024-01-09 1,701.60 1,706.16 1,695.43 1,706.16 0.0M
2024-01-08 1,697.77 1,707.17 1,695.37 1,695.37 0.0M
2024-01-05 1,690.79 1,709.31 1,690.27 1,691.09 0.0M
2024-01-04 1,665.11 1,691.15 1,663.31 1,680.25 0.0M
2024-01-03 1,651.09 1,667.83 1,647.76 1,667.83 0.0M