宏利金融

MFC
🏛️ 德国 →
26.15
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
2024-12-30 29.07 29.11 29.07 29.11 0.0M
2024-12-27 29.27 29.27 29.12 29.12 0.0M
2024-12-23 28.92 28.92 28.79 28.79 0.0M
2024-12-20 28.66 28.66 28.53 28.53 0.0M
2024-12-19 28.41 28.41 28.36 28.40 0.0M
2024-12-18 29.03 29.06 29.03 29.05 0.0M
2024-12-17 29.30 29.30 29.28 29.29 0.0M
2024-12-16 29.18 29.18 29.16 29.16 0.0M
2024-12-13 29.46 29.47 29.44 29.47 0.0M
2024-12-12 29.52 29.74 29.52 29.74 0.0M
2024-12-11 29.66 29.69 29.62 29.69 0.0M
2024-12-10 29.99 30.20 29.99 30.10 0.0M
2024-12-09 30.39 30.39 30.34 30.38 0.0M
2024-12-06 30.46 30.48 30.45 30.48 0.0M
2024-12-05 30.39 30.39 30.23 30.23 0.0M
2024-12-04 30.31 30.37 30.31 30.37 0.0M
2024-12-03 30.45 30.47 30.44 30.44 0.0M
2024-12-02 30.28 30.33 30.28 30.33 0.0M
2024-11-29 29.93 29.99 29.93 29.96 0.0M
2024-11-28 29.98 29.99 29.98 29.98 0.0M
2024-11-27 30.05 30.65 30.00 30.00 0.0M
2024-11-26 30.23 30.23 29.87 30.09 0.0M
2024-11-25 30.86 30.90 30.86 30.90 0.0M
2024-11-22 30.91 30.99 30.91 30.99 0.0M
2024-11-21 30.26 30.26 30.21 30.21 0.0M
2024-11-20 30.41 30.41 30.39 30.40 0.0M
2024-11-19 30.29 30.29 30.28 30.28 0.0M
2024-11-18 30.63 30.90 30.61 30.90 0.0M
2024-11-15 30.68 30.68 30.68 30.68 0.0M
2024-11-14 30.46 30.51 30.46 30.50 0.0M
2024-11-13 30.26 30.53 30.26 30.53 0.0M
2024-11-12 30.17 30.19 30.16 30.19 0.0M
2024-11-11 29.55 30.15 29.55 30.15 0.0M
2024-11-08 29.70 29.71 29.69 29.69 0.0M
2024-11-07 28.66 28.74 28.63 28.74 0.0M
2024-11-06 28.24 28.31 28.24 28.31 0.0M
2024-11-05 27.10 27.10 27.10 27.10 0.0M
2024-11-04 26.75 26.78 26.75 26.78 0.0M
2024-11-01 27.15 27.15 26.57 27.01 0.0M
2024-10-31 27.09 27.09 26.61 26.61 0.0M
2024-10-30 27.54 27.59 27.49 27.55 0.0M
2024-10-29 27.69 27.69 27.41 27.61 0.0M
2024-10-28 27.50 27.56 27.50 27.56 0.0M
2024-10-25 27.46 27.51 27.46 27.51 0.0M
2024-10-24 27.54 27.58 27.48 27.48 0.0M
2024-10-23 27.43 27.48 27.42 27.42 0.0M
2024-10-22 27.43 27.44 27.39 27.44 0.0M
2024-10-21 27.83 28.40 27.48 27.48 0.0M
2024-10-18 27.90 27.94 27.90 27.94 0.0M
2024-10-17 27.98 28.00 27.98 28.00 0.0M
2024-10-16 27.59 27.59 27.58 27.59 0.0M
2024-10-15 27.77 27.77 27.75 27.75 0.0M
2024-10-14 27.20 27.59 27.20 27.59 0.0M
2024-10-11 27.24 27.24 27.23 27.23 0.0M
2024-10-10 26.95 26.95 26.91 26.91 0.0M
2024-10-09 26.91 26.91 26.90 26.90 0.0M
2024-10-08 26.95 26.95 26.94 26.94 0.0M
2024-10-07 27.30 27.30 27.22 27.22 0.0M
2024-10-04 26.60 26.65 26.60 26.65 0.0M
2024-10-03 26.61 26.61 26.54 26.54 0.0M
2024-10-02 26.34 26.36 26.33 26.36 0.0M
2024-10-01 26.27 26.37 26.27 26.37 0.0M
2024-09-30 26.18 26.20 26.18 26.18 0.0M
2024-09-27 26.32 26.35 26.32 26.35 0.0M
2024-09-26 25.97 26.01 25.97 26.01 0.0M
2024-09-25 25.79 25.82 25.79 25.82 0.0M
2024-09-24 25.73 26.35 25.71 26.35 0.0M
2024-09-23 25.56 25.66 25.56 25.66 0.0M
2024-09-20 25.59 25.63 25.59 25.63 0.0M
2024-09-19 25.28 25.29 25.26 25.29 0.0M
2024-09-18 25.21 25.21 25.17 25.17 0.0M
2024-09-17 25.20 25.22 25.20 25.20 0.0M
2024-09-16 25.02 25.03 25.02 25.03 0.0M
2024-09-13 24.99 25.01 24.99 25.00 0.0M
2024-09-12 24.90 25.42 24.90 25.42 0.0M
2024-09-11 24.56 24.57 24.56 24.57 0.0M
2024-09-10 24.49 24.54 24.49 24.54 0.0M
2024-09-09 24.30 24.37 24.30 24.37 0.0M
2024-09-06 24.54 24.54 24.47 24.49 0.0M
2024-09-05 24.64 24.72 24.64 24.72 0.0M
2024-09-04 24.48 24.53 24.48 24.52 0.0M
2024-09-03 24.34 24.34 24.33 24.33 0.0M
2024-09-02 24.36 24.36 24.35 24.36 0.0M
2024-08-30 24.49 25.00 24.49 25.00 0.0M
2024-08-29 24.39 24.57 24.39 24.57 0.0M
2024-08-28 24.38 24.38 24.35 24.35 0.0M
2024-08-27 24.12 24.12 24.07 24.07 0.0M
2024-08-26 24.04 24.07 24.04 24.07 0.0M
2024-08-23 23.36 23.38 23.36 23.38 0.0M
2024-08-22 23.21 23.24 23.17 23.24 0.0M
2024-08-21 23.02 23.03 23.01 23.03 0.0M
2024-08-20 23.56 23.56 23.46 23.46 0.0M
2024-08-19 23.42 23.49 23.42 23.49 0.0M
2024-08-16 23.49 23.49 23.48 23.48 0.0M
2024-08-15 23.34 23.62 23.34 23.62 0.0M
2024-08-14 22.96 22.96 22.94 22.94 0.0M
2024-08-13 22.66 22.71 22.66 22.71 0.0M
2024-08-12 22.75 22.78 22.75 22.78 0.0M
2024-08-09 22.47 22.49 22.47 22.49 0.0M
2024-08-08 21.87 21.87 21.79 21.79 0.0M
2024-08-07 22.51 22.51 22.47 22.47 0.0M
2024-08-06 22.24 22.26 22.21 22.24 0.0M
2024-08-05 22.06 22.06 20.97 20.97 0.0M
2024-08-02 23.40 23.40 23.37 23.40 0.0M
2024-08-01 24.39 24.40 24.39 24.39 0.0M
2024-07-31 23.93 23.96 23.93 23.96 0.0M
2024-07-30 23.73 23.75 23.73 23.75 0.0M
2024-07-29 23.81 23.81 23.78 23.78 0.0M
2024-07-26 23.62 23.67 23.62 23.67 0.0M
2024-07-25 23.50 23.50 23.45 23.45 0.0M
2024-07-24 23.79 23.81 23.79 23.80 0.0M
2024-07-23 23.87 23.87 23.84 23.84 0.0M
2024-07-22 23.56 23.56 23.54 23.54 0.0M
2024-07-19 23.75 23.75 23.72 23.72 0.0M
2024-07-18 24.01 24.58 23.98 24.58 0.0M
2024-07-17 24.25 24.25 24.22 24.22 0.0M
2024-07-16 24.63 24.63 24.59 24.59 0.0M
2024-07-15 24.75 24.76 24.74 24.76 0.0M
2024-07-12 24.82 24.82 24.48 24.48 0.0M
2024-07-11 24.83 24.83 24.82 24.82 0.0M
2024-07-10 24.65 24.66 24.65 24.66 0.0M
2024-07-09 24.71 24.74 24.70 24.74 0.0M
2024-07-08 24.35 24.35 24.23 24.23 0.0M
2024-07-05 24.72 24.73 24.72 24.72 0.0M
2024-07-04 24.65 24.65 24.52 24.52 0.0M
2024-07-03 24.37 25.12 24.35 25.12 0.0M
2024-07-02 24.24 24.24 24.22 24.24 0.0M
2024-07-01 24.55 24.56 24.42 24.42 0.0M
2024-06-28 24.65 24.65 24.64 24.64 0.0M
2024-06-27 23.94 23.97 23.94 23.97 0.0M
2024-06-26 24.52 24.56 24.52 24.56 0.0M
2024-06-25 24.20 24.20 24.20 24.20 0.0M
2024-06-24 23.77 23.78 23.77 23.78 0.0M
2024-06-21 23.79 23.83 23.79 23.83 0.0M
2024-06-20 23.63 23.63 23.63 23.63 0.0M
2024-06-19 23.56 23.56 23.52 23.52 0.0M
2024-06-18 23.56 23.56 23.52 23.54 0.0M
2024-06-17 23.24 23.25 23.24 23.25 0.0M
2024-06-14 23.24 23.24 23.21 23.23 0.0M
2024-06-13 23.64 23.64 23.49 23.49 0.0M
2024-06-12 23.78 23.80 23.78 23.80 0.0M
2024-06-11 24.13 24.13 24.11 24.11 0.0M
2024-06-10 23.75 23.77 23.75 23.76 0.0M
2024-06-07 23.56 23.57 23.54 23.54 0.0M
2024-06-06 23.50 23.52 23.49 23.52 0.0M
2024-06-05 23.55 23.57 23.55 23.57 0.0M
2024-06-04 23.49 23.50 23.48 23.50 0.0M
2024-06-03 23.77 23.77 23.71 23.71 0.0M
2024-05-31 23.50 23.51 23.49 23.49 0.0M
2024-05-30 23.31 23.31 23.30 23.30 0.0M
2024-05-29 23.85 23.85 23.82 23.82 0.0M
2024-05-28 24.40 24.40 24.40 24.40 0.0M
2024-05-27 24.22 24.22 24.22 24.22 0.0M
2024-05-24 23.94 23.95 23.93 23.95 0.0M
2024-05-23 24.05 24.05 24.05 24.05 0.0M
2024-05-22 24.03 24.06 24.03 24.06 0.0M
2024-05-21 24.03 24.51 24.03 24.24 0.0M
2024-05-20 24.32 24.34 24.31 24.33 0.0M
2024-05-17 24.06 24.06 24.05 24.05 0.0M
2024-05-16 23.84 23.92 23.84 23.92 0.0M
2024-05-15 23.75 23.75 23.73 23.73 0.0M
2024-05-14 23.59 23.59 23.59 23.59 0.0M
2024-05-13 23.99 23.99 23.56 23.56 0.0M
2024-05-10 23.76 23.76 23.75 23.75 0.0M
2024-05-09 22.66 22.68 22.66 22.68 0.0M
2024-05-08 22.35 22.37 22.35 22.37 0.0M
2024-05-07 22.40 22.52 22.40 22.50 0.0M
2024-05-06 22.14 22.14 22.13 22.13 0.0M
2024-05-03 22.01 22.01 22.00 22.00 0.0M
2024-05-02 21.78 21.80 21.77 21.80 0.0M
2024-04-30 21.84 21.84 21.77 21.77 0.0M
2024-04-29 21.74 21.76 21.74 21.76 0.0M
2024-04-26 21.60 21.61 21.59 21.59 0.0M
2024-04-25 21.66 21.67 21.63 21.63 0.0M
2024-04-24 21.86 21.87 21.84 21.84 0.0M
2024-04-23 21.83 21.84 21.79 21.79 0.0M
2024-04-22 21.53 21.53 21.49 21.49 0.0M
2024-04-19 21.25 21.32 21.25 21.32 0.0M
2024-04-18 21.23 21.23 21.21 21.21 0.0M
2024-04-17 21.23 21.27 21.23 21.27 0.0M
2024-04-16 21.41 21.42 21.41 21.42 0.0M
2024-04-15 21.92 21.92 21.91 21.91 0.0M
2024-04-12 22.02 22.05 22.02 22.05 0.0M
2024-04-11 22.24 22.24 22.23 22.24 0.0M
2024-04-10 22.53 22.53 22.52 22.52 0.0M
2024-04-09 22.48 22.48 22.46 22.46 0.0M
2024-04-08 22.27 22.32 22.27 22.32 0.0M
2024-04-05 22.27 22.27 22.24 22.25 0.0M
2024-04-04 22.48 22.48 22.46 22.46 0.0M
2024-04-03 22.45 22.48 22.45 22.45 0.0M
2024-04-02 22.70 22.71 22.53 22.53 0.0M
2024-03-28 22.60 22.84 22.60 22.84 0.0M
2024-03-27 22.12 22.34 22.12 22.34 0.0M
2024-03-26 22.18 22.28 22.18 22.28 0.0M
2024-03-25 21.96 22.16 21.96 22.16 0.0M
2024-03-22 22.30 22.32 22.26 22.26 0.0M
2024-03-21 22.10 22.72 22.10 22.72 0.0M
2024-03-20 22.06 22.16 22.06 22.16 0.0M
2024-03-19 21.96 22.00 21.96 21.98 0.0M
2024-03-18 21.96 22.00 21.96 22.00 0.0M
2024-03-15 22.00 22.04 22.00 22.04 0.0M
2024-03-14 22.04 22.04 21.88 21.88 0.0M
2024-03-13 21.68 21.72 21.52 21.72 0.0M
2024-03-12 21.58 21.60 21.56 21.60 0.0M
2024-03-11 21.48 21.48 21.42 21.46 0.0M
2024-03-08 21.70 21.72 21.70 21.72 0.0M
2024-03-07 21.72 21.72 21.72 21.72 0.0M
2024-03-06 21.96 22.00 21.96 22.00 0.0M
2024-03-05 21.88 21.88 21.82 21.82 0.0M
2024-03-04 21.78 21.80 21.78 21.80 0.0M
2024-03-01 21.78 21.78 21.74 21.74 0.0M
2024-02-29 21.70 21.70 21.66 21.66 0.0M
2024-02-28 22.04 22.04 22.02 22.04 0.0M
2024-02-27 22.40 22.40 22.30 22.30 0.0M
2024-02-26 22.22 22.58 22.20 22.58 0.0M
2024-02-23 22.20 22.22 22.20 22.22 0.0M
2024-02-22 21.98 21.98 21.98 21.98 0.0M
2024-02-21 22.34 22.34 22.30 22.30 0.0M
2024-02-20 22.82 22.82 22.82 22.82 0.0M
2024-02-19 22.84 22.92 22.84 22.92 0.0M
2024-02-16 22.80 23.12 22.80 23.12 0.0M
2024-02-15 21.36 21.52 20.94 21.02 0.0M
2024-02-14 20.56 20.60 20.56 20.60 0.0M
2024-02-13 20.82 20.82 20.40 20.40 0.0M
2024-02-12 20.74 20.78 20.74 20.78 0.0M
2024-02-09 20.66 20.70 20.66 20.70 0.0M
2024-02-08 20.78 20.78 20.78 20.78 0.0M
2024-02-07 20.50 20.82 20.50 20.82 0.0M
2024-02-06 20.42 20.64 20.42 20.64 0.0M
2024-02-05 20.06 20.12 20.06 20.12 0.0M
2024-02-02 19.91 19.93 19.91 19.93 0.0M
2024-02-01 20.30 20.30 20.06 20.06 0.0M
2024-01-31 20.38 20.38 20.38 20.38 0.0M
2024-01-30 19.99 19.99 19.99 19.99 0.0M
2024-01-29 19.97 19.97 19.97 19.97 0.0M
2024-01-26 20.00 20.00 20.00 20.00 0.0M
2024-01-25 19.71 19.71 19.71 19.71 0.0M
2024-01-24 19.63 19.63 19.63 19.63 0.0M
2024-01-23 19.42 19.42 19.42 19.42 0.0M
2024-01-22 19.30 19.30 19.30 19.30 0.0M
2024-01-19 19.13 19.13 19.13 19.13 0.0M
2024-01-18 19.11 19.11 19.11 19.11 0.0M
2024-01-17 19.41 19.63 19.41 19.63 0.0M
2024-01-16 19.25 19.25 19.25 19.25 0.0M
2024-01-15 19.00 19.60 19.00 19.60 0.0M
2024-01-12 19.40 19.40 19.40 19.40 0.0M
2024-01-11 19.55 19.55 19.55 19.55 0.0M
2024-01-10 19.50 19.50 19.50 19.50 0.0M
2024-01-09 19.77 19.77 19.77 19.77 0.0M
2024-01-08 19.69 19.69 19.69 19.69 0.0M
2024-01-05 19.60 19.60 19.60 19.60 0.0M
2024-01-04 19.60 20.00 19.60 20.00 0.0M
2024-01-03 19.73 19.73 19.73 19.73 0.0M
2024-01-02 19.87 19.87 19.87 19.87 0.0M