媒体 (CXPDX)

CXPDX
🏛️ 德国 →
457.43
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
2022-12-30 348.73 350.00 347.04 347.04 0.0M
2022-12-29 344.02 349.81 341.71 349.81 0.0M
2022-12-28 344.70 345.29 342.19 344.54 0.0M
2022-12-27 346.59 347.13 342.37 344.98 0.0M
2022-12-23 342.26 345.59 342.00 344.53 0.0M
2022-12-22 347.71 348.59 342.26 342.60 0.0M
2022-12-21 341.26 347.61 341.26 347.24 0.0M
2022-12-20 338.74 341.63 336.97 340.06 0.0M
2022-12-19 346.86 350.90 341.45 341.46 0.0M
2022-12-16 349.08 350.15 343.82 346.05 0.0M
2022-12-15 358.66 359.42 350.61 350.62 0.0M
2022-12-14 360.87 361.08 357.91 361.06 0.0M
2022-12-13 359.48 369.08 356.28 361.80 0.0M
2022-12-12 359.12 359.92 357.91 358.84 0.0M
2022-12-09 358.23 362.06 357.57 361.04 0.0M
2022-12-08 355.09 359.36 353.82 358.20 0.0M
2022-12-07 356.60 358.70 354.08 354.10 0.0M
2022-12-06 364.10 365.06 358.30 358.59 0.0M
2022-12-05 365.98 368.71 364.63 364.66 0.0M
2022-12-02 366.77 369.36 363.31 365.61 0.0M
2022-12-01 361.71 368.13 361.71 367.48 0.0M
2022-11-30 359.28 360.55 357.29 359.55 0.0M
2022-11-29 360.00 360.43 356.20 356.20 0.0M
2022-11-28 361.74 363.44 358.66 359.39 0.0M
2022-11-25 361.96 364.85 360.37 363.50 0.0M
2022-11-24 361.83 365.13 361.34 362.40 0.0M
2022-11-23 357.89 362.99 357.81 360.49 0.0M
2022-11-22 356.93 360.46 353.86 357.53 0.0M
2022-11-21 357.21 357.60 353.35 356.79 0.0M
2022-11-18 359.15 359.88 353.84 358.82 0.0M
2022-11-17 355.23 358.94 352.46 358.54 0.0M
2022-11-16 367.38 367.38 353.78 354.34 0.0M
2022-11-15 371.26 371.26 365.56 367.57 0.0M
2022-11-14 369.86 374.12 366.95 371.59 0.0M
2022-11-11 356.11 368.67 355.79 367.07 0.0M
2022-11-10 338.74 355.19 336.94 354.80 0.0M
2022-11-09 338.30 342.33 337.10 341.15 0.0M
2022-11-08 332.96 339.32 332.42 338.80 0.0M
2022-11-07 322.67 335.71 321.20 333.55 0.0M
2022-11-04 319.95 325.82 319.55 324.58 0.0M
2022-11-03 320.67 321.53 313.33 317.53 0.0M
2022-11-02 327.77 328.65 322.19 322.27 0.0M
2022-11-01 326.09 329.81 324.32 326.29 0.0M
2022-10-31 324.17 324.80 322.04 323.95 0.0M
2022-10-28 315.82 323.59 315.82 322.70 0.0M
2022-10-27 328.71 329.87 324.59 326.37 0.0M
2022-10-26 328.13 331.84 328.13 330.57 0.0M
2022-10-25 322.60 328.50 320.71 328.49 0.0M
2022-10-24 317.91 322.68 316.90 320.90 0.0M
2022-10-21 325.58 325.93 314.74 315.60 0.0M
2022-10-20 323.79 330.00 322.25 327.66 0.0M
2022-10-19 327.67 328.66 324.50 325.27 0.0M
2022-10-18 329.78 332.03 326.06 327.76 0.0M
2022-10-17 321.59 328.14 320.25 327.24 0.0M
2022-10-14 318.92 325.63 318.82 320.58 0.0M
2022-10-13 312.22 320.41 310.78 318.46 0.0M
2022-10-12 317.11 318.44 313.12 313.56 0.0M
2022-10-11 319.94 320.92 313.69 316.61 0.0M
2022-10-10 316.20 326.64 314.55 321.38 0.0M
2022-10-07 323.32 325.59 317.29 317.75 0.0M
2022-10-06 325.32 327.92 323.56 325.56 0.0M
2022-10-05 326.08 326.99 321.36 322.62 0.0M
2022-10-04 319.42 326.61 317.85 326.25 0.0M
2022-10-03 308.89 316.32 307.36 316.20 0.0M
2022-09-30 300.64 310.99 300.37 310.05 0.0M
2022-09-29 306.23 306.23 297.64 300.03 0.0M
2022-09-28 308.34 309.25 301.64 307.13 0.0M
2022-09-27 315.60 320.38 310.67 310.72 0.0M
2022-09-26 317.29 321.41 312.67 312.67 0.0M
2022-09-23 329.89 330.00 318.79 318.79 0.0M
2022-09-22 333.34 336.41 329.89 330.12 0.0M
2022-09-21 330.52 335.56 330.17 334.48 0.0M
2022-09-20 336.25 337.21 329.93 333.04 0.0M
2022-09-19 333.80 336.63 331.17 335.39 0.0M
2022-09-16 341.60 341.60 334.78 334.79 0.0M
2022-09-15 345.35 346.82 342.67 343.42 0.0M
2022-09-14 349.58 352.94 344.52 344.67 0.0M
2022-09-13 362.80 362.88 351.76 351.77 0.0M
2022-09-12 359.20 363.18 358.68 361.39 0.0M
2022-09-09 351.21 357.52 350.96 357.49 0.0M
2022-09-08 352.21 354.62 345.61 349.83 0.0M
2022-09-07 347.89 352.85 347.89 352.01 0.0M
2022-09-06 349.54 355.17 348.97 350.03 0.0M
2022-09-05 349.53 351.14 346.88 349.76 0.0M
2022-09-02 345.13 354.53 344.59 354.40 0.0M
2022-09-01 352.68 352.68 341.97 341.97 0.0M
2022-08-31 354.92 356.19 351.51 354.54 0.0M
2022-08-30 350.84 357.20 350.13 351.71 0.0M
2022-08-29 350.29 352.94 348.59 350.36 0.0M
2022-08-26 361.71 361.71 351.66 351.66 0.0M
2022-08-25 362.18 365.07 360.09 360.88 0.0M
2022-08-24 357.65 361.19 353.88 360.19 0.0M
2022-08-23 351.01 359.35 350.93 357.00 0.0M
2022-08-22 361.80 361.95 352.50 353.68 0.0M
2022-08-19 367.74 367.74 363.10 363.32 0.0M
2022-08-18 368.96 372.99 367.58 368.54 0.0M
2022-08-17 373.54 374.09 367.52 369.67 0.0M
2022-08-16 373.17 374.60 370.55 372.98 0.0M
2022-08-15 373.16 373.33 369.37 371.20 0.0M
2022-08-12 369.18 373.33 369.18 371.72 0.0M
2022-08-11 369.69 375.67 368.09 370.21 0.0M
2022-08-10 358.13 368.66 354.52 367.99 0.0M
2022-08-09 364.06 369.18 357.34 358.70 0.0M
2022-08-08 364.06 367.45 361.59 366.71 0.0M
2022-08-05 367.64 367.64 361.24 361.56 0.0M
2022-08-04 363.07 373.40 363.07 367.24 0.0M
2022-08-03 354.31 362.16 353.13 362.15 0.0M
2022-08-02 359.26 359.26 352.95 355.22 0.0M
2022-08-01 356.32 359.38 354.91 359.23 0.0M
2022-07-29 353.32 358.02 353.30 354.93 0.0M
2022-07-28 352.63 352.66 347.57 350.14 0.0M
2022-07-27 345.87 352.41 342.97 352.08 0.0M
2022-07-26 350.96 351.23 346.16 346.16 0.0M
2022-07-25 352.97 354.56 350.71 352.01 0.0M
2022-07-22 350.99 354.70 350.09 353.39 0.0M
2022-07-21 350.53 354.35 349.45 352.67 0.0M
2022-07-20 347.62 351.79 346.18 350.57 0.0M
2022-07-19 340.73 347.67 338.88 347.57 0.0M
2022-07-18 339.76 343.49 339.67 343.49 0.0M
2022-07-15 334.77 338.24 331.75 338.06 0.0M
2022-07-14 338.25 340.48 331.83 333.50 0.0M
2022-07-13 341.83 341.83 336.32 339.37 0.0M
2022-07-12 339.79 342.60 338.37 342.43 0.0M
2022-07-11 348.57 348.57 340.44 341.10 0.0M
2022-07-08 345.31 352.62 344.08 351.10 0.0M
2022-07-07 340.43 345.62 340.43 344.65 0.0M
2022-07-06 331.15 338.46 331.15 338.08 0.0M
2022-07-05 338.25 341.20 326.57 328.48 0.0M
2022-07-04 340.81 343.09 336.89 336.89 0.0M
2022-07-01 335.75 340.12 333.78 339.08 0.0M
2022-06-30 335.45 337.54 331.15 335.91 0.0M
2022-06-29 348.13 348.13 338.19 338.81 0.0M
2022-06-28 355.31 358.33 350.31 350.31 0.0M
2022-06-27 359.96 359.99 346.19 351.97 0.0M
2022-06-24 349.49 357.20 349.07 356.73 0.0M
2022-06-23 352.03 353.47 344.22 347.94 0.0M
2022-06-22 354.22 354.28 346.21 352.36 0.0M
2022-06-21 359.26 362.11 354.69 355.72 0.0M
2022-06-20 355.07 359.81 352.11 359.03 0.0M
2022-06-17 345.42 353.81 344.23 352.19 0.0M
2022-06-16 357.18 358.17 342.90 344.09 0.0M
2022-06-15 355.85 360.70 355.85 358.08 0.0M
2022-06-14 363.73 365.22 352.41 352.43 0.0M
2022-06-13 374.93 374.93 360.80 361.47 0.0M
2022-06-10 384.76 385.56 376.95 377.20 0.0M
2022-06-09 391.44 394.36 386.81 387.25 0.0M
2022-06-08 392.71 393.78 390.06 393.12 0.0M
2022-06-07 391.28 392.55 388.81 391.87 0.0M
2022-06-06 393.46 395.22 393.11 393.79 0.0M
2022-06-03 395.24 396.04 391.03 391.49 0.0M
2022-06-02 390.64 394.04 390.64 393.29 0.0M
2022-06-01 393.86 396.20 389.73 389.76 0.0M
2022-05-31 395.48 395.48 389.02 390.01 0.0M
2022-05-30 395.06 399.27 395.03 396.57 0.0M
2022-05-27 390.69 392.63 385.64 392.43 0.0M
2022-05-26 381.42 390.12 381.26 389.44 0.0M
2022-05-25 384.18 384.78 376.32 381.09 0.0M
2022-05-24 392.63 392.63 379.75 383.71 0.0M
2022-05-23 397.79 398.82 393.56 394.40 0.0M
2022-05-20 390.25 398.62 389.51 392.61 0.0M
2022-05-19 387.09 388.40 384.18 388.40 0.0M
2022-05-18 396.42 396.73 389.48 390.30 0.0M
2022-05-17 395.44 397.41 393.12 394.96 0.0M
2022-05-16 392.27 394.65 389.55 392.08 0.0M
2022-05-13 391.84 392.06 387.25 390.85 0.0M
2022-05-12 386.76 391.35 379.56 389.35 0.0M
2022-05-11 387.66 394.06 386.15 392.86 0.0M
2022-05-10 386.86 390.35 384.16 384.69 0.0M
2022-05-09 394.99 394.99 381.31 382.31 0.0M
2022-05-06 407.95 407.99 393.38 396.82 0.0M
2022-05-05 419.38 420.66 406.98 408.36 0.0M
2022-05-04 412.58 414.65 410.73 413.50 0.0M
2022-05-03 413.38 418.61 411.54 413.17 0.0M
2022-05-02 410.44 413.59 398.87 408.41 0.0M
2022-04-29 414.32 415.76 411.22 414.19 0.0M
2022-04-28 409.51 413.51 409.51 411.07 0.0M
2022-04-27 412.86 414.83 405.11 407.21 0.0M
2022-04-26 415.91 419.19 411.32 411.32 0.0M
2022-04-25 410.84 416.10 407.26 412.91 0.0M
2022-04-22 419.03 420.00 416.52 416.57 0.0M
2022-04-21 421.12 426.88 419.50 423.24 0.0M
2022-04-20 418.14 422.70 417.34 419.48 0.0M
2022-04-19 417.77 419.90 412.04 417.57 0.0M
2022-04-14 416.80 419.69 414.57 418.64 0.0M
2022-04-13 412.13 416.37 412.13 415.30 0.0M
2022-04-12 407.87 414.70 407.80 413.23 0.0M
2022-04-11 411.39 415.71 404.82 412.68 0.0M
2022-04-08 391.28 420.78 391.21 413.64 0.0M
2022-04-07 395.80 396.35 388.55 389.13 0.0M
2022-04-06 402.04 402.04 392.88 395.15 0.0M
2022-04-05 405.81 407.98 401.66 402.55 0.0M
2022-04-04 404.65 405.94 399.83 405.94 0.0M
2022-04-01 400.08 404.53 397.74 400.33 0.0M
2022-03-31 403.99 405.67 399.26 399.26 0.0M
2022-03-30 407.11 407.11 400.10 401.31 0.0M
2022-03-29 403.98 409.66 403.98 407.60 0.0M
2022-03-28 395.45 404.34 395.45 402.29 0.0M
2022-03-25 397.67 399.97 393.33 394.84 0.0M
2022-03-24 396.40 399.03 391.98 396.30 0.0M
2022-03-23 405.58 406.94 396.84 397.17 0.0M
2022-03-22 401.75 405.62 400.85 404.01 0.0M
2022-03-21 401.34 406.54 401.34 402.86 0.0M
2022-03-18 406.81 406.84 396.49 399.88 0.0M
2022-03-17 410.94 414.03 403.81 407.00 0.0M
2022-03-16 396.28 409.41 396.28 408.56 0.0M
2022-03-15 391.28 396.10 386.40 394.44 0.0M
2022-03-14 391.50 395.55 389.54 391.79 0.0M
2022-03-11 380.76 398.27 380.64 389.86 0.0M
2022-03-10 390.53 390.57 378.63 380.32 0.0M
2022-03-09 369.66 390.51 369.38 390.50 0.0M
2022-03-08 375.12 379.72 368.67 368.70 0.0M
2022-03-07 379.87 385.09 364.81 375.74 0.0M
2022-03-04 393.65 395.49 380.71 380.75 0.0M
2022-03-03 407.64 413.12 398.20 398.24 0.0M
2022-03-02 404.86 410.33 399.48 407.83 0.0M
2022-03-01 410.57 414.66 405.91 405.91 0.0M
2022-02-28 407.50 409.19 403.71 408.90 0.0M
2022-02-25 397.01 411.25 397.01 409.11 0.0M
2022-02-24 405.74 405.74 387.90 396.10 0.0M
2022-02-23 411.69 418.26 405.71 406.23 0.0M
2022-02-22 408.97 414.62 398.92 410.46 0.0M
2022-02-21 419.45 420.13 408.06 409.57 0.0M
2022-02-18 422.81 425.65 417.34 417.34 0.0M
2022-02-17 427.79 428.57 423.02 423.76 0.0M
2022-02-16 433.30 435.44 425.82 426.87 0.0M
2022-02-15 421.36 432.84 421.36 431.96 0.0M
2022-02-14 429.04 429.22 414.65 422.69 0.0M
2022-02-11 428.66 432.40 426.76 430.87 0.0M
2022-02-10 436.49 438.69 431.75 432.89 0.0M
2022-02-09 425.11 436.31 425.11 435.12 0.0M
2022-02-08 420.45 422.83 417.55 422.60 0.0M
2022-02-07 418.26 423.10 417.63 420.70 0.0M
2022-02-04 420.58 422.77 413.49 416.87 0.0M
2022-02-03 422.84 424.96 417.92 417.96 0.0M
2022-02-02 426.71 432.28 424.29 424.32 0.0M
2022-02-01 420.54 425.71 420.54 425.71 0.0M
2022-01-31 415.50 417.61 410.63 417.59 0.0M
2022-01-28 410.99 413.71 407.70 412.59 0.0M
2022-01-27 411.93 412.14 404.23 412.14 0.0M
2022-01-26 410.02 415.97 410.02 413.89 0.0M
2022-01-25 409.61 413.16 404.43 407.07 0.0M
2022-01-24 431.39 431.39 409.06 409.11 0.0M
2022-01-21 440.43 440.57 429.96 433.05 0.0M
2022-01-20 440.30 442.70 439.03 441.25 0.0M
2022-01-19 437.86 442.46 435.22 439.45 0.0M
2022-01-18 446.60 447.36 439.64 440.67 0.0M
2022-01-17 448.19 451.86 447.20 448.17 0.0M
2022-01-14 450.95 450.95 445.49 446.29 0.0M
2022-01-13 449.49 455.85 449.49 453.26 0.0M
2022-01-12 453.33 455.92 451.34 452.69 0.0M
2022-01-11 444.54 450.40 444.54 448.81 0.0M
2022-01-10 452.91 453.02 439.56 441.97 0.0M
2022-01-07 449.89 453.23 448.88 452.17 0.0M
2022-01-06 452.17 452.17 445.80 450.58 0.0M
2022-01-05 451.38 453.47 450.19 452.88 0.0M
2022-01-04 452.81 454.24 450.20 450.70 0.0M
2022-01-03 445.83 451.85 445.83 451.59 0.0M