OTCQX US (OTCQXUS)

OTCQXUS
🏛️ 德国 →
3,923.39
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
15:30 3,936.42 3,937.20 3,935.03 3,935.90 0.0K
15:35 3,934.84 3,935.87 3,931.88 3,931.88 0.0K
15:40 3,930.94 3,935.85 3,930.72 3,935.37 0.0K
15:45 3,935.63 3,939.95 3,933.53 3,939.95 0.0K
15:50 3,940.04 3,942.99 3,939.86 3,942.02 0.0K
15:55 3,941.45 3,944.30 3,941.45 3,944.30 0.0K
16:00 3,944.27 3,944.27 3,940.96 3,941.71 0.0K
16:05 3,941.74 3,942.15 3,941.27 3,942.14 0.0K
16:10 3,942.16 3,942.36 3,941.28 3,942.22 0.0K
16:15 3,942.24 3,943.10 3,938.75 3,939.15 0.0K
16:20 3,939.04 3,939.68 3,938.44 3,938.48 0.0K
16:25 3,938.50 3,939.20 3,938.41 3,939.12 0.0K
16:30 3,939.57 3,940.74 3,939.37 3,939.89 0.0K
16:35 3,940.02 3,940.02 3,938.17 3,938.17 0.0K
16:40 3,937.35 3,938.42 3,937.28 3,938.31 0.0K
16:45 3,938.74 3,939.10 3,938.60 3,938.60 0.0K
16:50 3,938.49 3,938.83 3,937.98 3,938.08 0.0K
16:55 3,939.03 3,940.76 3,937.67 3,940.76 0.0K
17:00 3,940.81 3,940.81 3,938.21 3,938.21 0.0K
17:05 3,938.09 3,938.85 3,938.03 3,938.53 0.0K
17:10 3,938.59 3,938.59 3,934.45 3,934.45 0.0K
17:15 3,934.84 3,939.05 3,934.84 3,938.13 0.0K
17:20 3,937.70 3,941.13 3,937.66 3,940.29 0.0K
17:25 3,939.65 3,939.87 3,935.58 3,939.87 0.0K
17:30 3,939.89 3,940.82 3,939.79 3,939.79 0.0K
17:35 3,939.47 3,940.10 3,938.43 3,938.81 0.0K
17:40 3,940.04 3,940.04 3,939.13 3,939.20 0.0K
17:45 3,939.20 3,939.34 3,934.00 3,936.33 0.0K
17:50 3,936.33 3,936.63 3,936.03 3,936.38 0.0K
17:55 3,936.61 3,936.85 3,932.04 3,932.57 0.0K
18:00 3,931.89 3,933.33 3,931.51 3,933.31 0.0K
18:05 3,933.42 3,933.63 3,931.01 3,931.50 0.0K
18:10 3,931.55 3,931.77 3,931.42 3,931.77 0.0K
18:15 3,931.77 3,931.93 3,931.27 3,931.50 0.0K
18:20 3,931.34 3,931.41 3,931.09 3,931.23 0.0K
18:25 3,932.18 3,933.48 3,931.49 3,933.48 0.0K
18:30 3,933.50 3,935.31 3,933.49 3,933.58 0.0K
18:35 3,933.55 3,933.59 3,932.89 3,932.97 0.0K
18:40 3,932.57 3,932.67 3,932.44 3,932.45 0.0K
18:45 3,932.49 3,932.61 3,931.45 3,932.02 0.0K
18:50 3,932.02 3,935.86 3,931.91 3,935.70 0.0K
18:55 3,935.63 3,936.91 3,935.63 3,936.64 0.0K
19:00 3,936.68 3,940.35 3,936.68 3,940.05 0.0K
19:05 3,940.15 3,940.46 3,940.09 3,940.10 0.0K
19:10 3,939.70 3,939.70 3,937.84 3,938.17 0.0K
19:15 3,938.17 3,938.79 3,938.13 3,938.61 0.0K
19:20 3,938.32 3,939.65 3,938.19 3,939.65 0.0K
19:25 3,939.34 3,939.34 3,938.72 3,938.97 0.0K
19:30 3,938.70 3,939.07 3,937.92 3,938.88 0.0K
19:35 3,938.68 3,939.15 3,938.63 3,939.07 0.0K
19:40 3,940.48 3,941.21 3,940.11 3,941.13 0.0K
19:45 3,941.07 3,941.63 3,940.69 3,941.01 0.0K
19:50 3,940.78 3,940.82 3,938.98 3,938.98 0.0K
19:55 3,938.86 3,939.81 3,938.22 3,938.99 0.0K
20:00 3,938.99 3,939.48 3,938.81 3,939.06 0.0K
20:05 3,939.03 3,939.17 3,937.74 3,937.88 0.0K
20:10 3,937.66 3,938.14 3,937.34 3,937.48 0.0K
20:15 3,937.29 3,938.37 3,937.26 3,938.23 0.0K
20:20 3,938.30 3,938.47 3,937.64 3,938.35 0.0K
20:25 3,937.94 3,938.28 3,935.03 3,935.03 0.0K
20:30 3,935.44 3,936.84 3,935.44 3,935.97 0.0K
20:35 3,935.62 3,935.99 3,934.53 3,934.53 0.0K
20:40 3,935.46 3,935.62 3,934.48 3,934.59 0.0K
20:45 3,934.48 3,935.34 3,934.48 3,934.55 0.0K
20:50 3,934.55 3,936.86 3,934.55 3,936.30 0.0K
20:55 3,936.03 3,937.04 3,935.70 3,936.99 0.0K
21:00 3,937.08 3,937.18 3,936.27 3,936.41 0.0K
21:05 3,936.41 3,936.62 3,936.28 3,936.62 0.0K
21:10 3,936.48 3,936.48 3,934.99 3,935.21 0.0K
21:15 3,935.22 3,935.48 3,935.05 3,935.38 0.0K
21:20 3,936.32 3,936.52 3,935.96 3,936.11 0.0K
21:25 3,936.52 3,936.61 3,936.08 3,936.08 0.0K
21:30 3,936.07 3,936.57 3,935.84 3,935.84 0.0K
21:35 3,935.84 3,935.84 3,932.02 3,932.03 0.0K
21:40 3,930.90 3,931.20 3,930.27 3,930.27 0.0K
21:45 3,929.97 3,932.51 3,929.82 3,932.51 0.0K
21:50 3,933.12 3,933.32 3,931.27 3,931.62 0.0K
21:55 3,931.24 3,931.45 3,929.55 3,929.60 0.0K
22:00 3,929.76 3,929.76 3,929.75 3,929.75 0.0K
22:05 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:10 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:15 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:20 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:25 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:30 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:35 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:40 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
22:45 3,929.75 3,929.75 3,929.75 3,929.75 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 3,905.79 3,925.53 3,903.05 3,923.39 0.0M
2025-09-25 3,905.99 3,905.99 3,905.99 3,905.99 0.0M
2025-09-24 3,943.06 3,943.06 3,943.06 3,943.06 0.0M
2025-09-23 3,932.58 3,932.74 3,932.58 3,932.74 0.0M
2025-09-22 3,929.76 3,929.76 3,929.75 3,929.75 0.0M
2025-09-19 3,960.36 3,967.30 3,954.85 3,962.01 0.0M
2025-09-17 3,920.00 3,920.00 3,909.71 3,918.94 0.0M
2025-09-16 3,909.41 3,918.98 3,895.17 3,917.80 0.0M
2025-09-15 3,923.77 3,925.83 3,903.91 3,907.32 0.0M
2025-09-12 3,919.52 3,930.45 3,915.20 3,929.34 0.0M
2025-09-11 3,910.77 3,916.55 3,901.95 3,913.00 0.0M
2025-09-10 3,877.07 3,900.64 3,877.07 3,893.51 0.0M
2025-09-09 3,875.98 3,885.86 3,867.22 3,879.23 0.0M
2025-09-08 3,865.65 3,886.53 3,865.65 3,876.91 0.0M
2025-09-05 3,854.29 3,878.47 3,852.98 3,869.87 0.0M
2025-09-04 3,857.55 3,862.68 3,844.57 3,854.29 0.0M
2025-09-03 3,852.07 3,872.98 3,852.07 3,862.10 0.0M
2025-09-02 3,847.00 3,859.11 3,841.53 3,850.98 0.0M
2025-09-01 3,849.57 3,849.57 3,849.57 3,849.57 0.0M
2025-08-29 3,859.23 3,859.23 3,840.18 3,849.57 0.0M
2025-08-28 3,867.58 3,880.29 3,859.90 3,860.31 0.0M
2025-08-27 3,862.89 3,881.63 3,862.70 3,862.89 0.0M
2025-08-26 3,850.68 3,864.04 3,847.56 3,862.38 0.0M
2025-08-25 3,854.96 3,864.10 3,847.30 3,853.11 0.0M
2025-08-22 3,799.63 3,883.07 3,798.94 3,881.17 0.0M
2025-08-21 3,818.53 3,818.53 3,788.25 3,801.67 0.0M
2025-08-20 3,782.67 3,807.03 3,778.09 3,805.07 0.0M
2025-08-19 3,815.62 3,817.23 3,780.38 3,780.38 0.0M
2025-08-18 3,811.67 3,811.67 3,785.81 3,795.14 0.0M
2025-08-15 3,820.78 3,825.64 3,808.19 3,810.96 0.0M
2025-08-14 3,844.34 3,844.34 3,814.86 3,819.97 0.0M
2025-08-13 3,825.60 3,855.42 3,825.14 3,852.74 0.0M
2025-08-12 3,789.44 3,820.68 3,789.44 3,820.68 0.0M
2025-08-11 3,767.52 3,788.81 3,767.52 3,782.69 0.0M
2025-08-08 3,735.40 3,758.22 3,735.40 3,758.14 0.0M
2025-08-07 3,730.63 3,743.23 3,727.04 3,734.24 0.0M
2025-08-06 3,712.92 3,734.98 3,712.92 3,727.06 0.0M
2025-08-05 3,722.65 3,725.33 3,706.23 3,707.62 0.0M
2025-08-04 3,707.60 3,729.64 3,707.35 3,719.77 0.0M
2025-08-01 3,738.01 3,738.01 3,702.16 3,706.96 0.0M
2025-07-31 3,726.86 3,745.90 3,725.53 3,741.37 0.0M
2025-07-30 3,730.50 3,739.44 3,718.49 3,723.23 0.0M
2025-07-29 3,743.90 3,744.24 3,728.35 3,731.77 0.0M
2025-07-28 3,750.43 3,761.83 3,738.77 3,738.91 0.0M
2025-07-25 3,739.11 3,740.87 3,716.76 3,740.34 0.0M
2025-07-24 3,698.43 3,738.75 3,696.30 3,738.75 0.0M
2025-07-23 3,709.99 3,709.99 3,685.23 3,700.86 0.0M
2025-07-22 3,729.15 3,729.15 3,708.06 3,714.06 0.0M
2025-07-21 3,695.76 3,726.77 3,695.76 3,725.86 0.0M
2025-07-18 3,698.84 3,704.50 3,679.27 3,690.23 0.0M
2025-07-17 3,679.78 3,690.36 3,673.49 3,686.67 0.0M
2025-07-16 3,659.50 3,685.63 3,658.67 3,679.78 0.0M
2025-07-15 3,666.69 3,666.69 3,647.64 3,654.95 0.0M
2025-07-14 3,653.97 3,681.76 3,653.97 3,664.57 0.0M
2025-07-11 3,621.42 3,655.36 3,621.42 3,653.97 0.0M
2025-07-10 3,616.95 3,631.40 3,610.90 3,621.30 0.0M
2025-07-09 3,592.79 3,612.98 3,588.52 3,612.15 0.0M
2025-07-08 3,571.94 3,592.77 3,570.72 3,592.25 0.0M
2025-07-07 3,581.93 3,581.95 3,563.74 3,572.10 0.0M
2025-07-04 3,584.34 3,584.34 3,584.34 3,584.34 0.0M
2025-07-03 3,570.15 3,585.09 3,565.26 3,584.34 0.0M
2025-07-02 3,536.63 3,576.68 3,536.09 3,574.77 0.0M
2025-07-01 3,543.14 3,545.90 3,528.58 3,537.29 0.0M
2025-06-30 3,533.31 3,549.46 3,531.52 3,548.85 0.0M
2025-06-27 3,529.11 3,531.38 3,521.73 3,527.47 0.0M
2025-06-26 3,516.02 3,529.74 3,509.56 3,528.49 0.0M
2025-06-25 3,514.09 3,527.68 3,514.09 3,522.51 0.0M
2025-06-24 3,491.64 3,509.72 3,491.39 3,507.43 0.0M
2025-06-23 3,481.55 3,485.62 3,471.66 3,480.77 0.0M
2025-06-20 3,500.13 3,504.50 3,486.05 3,488.00 0.0M
2025-06-19 3,494.70 3,494.70 3,494.70 3,494.70 0.0M
2025-06-18 3,488.79 3,501.67 3,484.62 3,494.70 0.0M
2025-06-17 3,487.42 3,495.38 3,479.54 3,493.91 0.0M
2025-06-16 3,464.66 3,502.36 3,463.79 3,499.67 0.0M
2025-06-13 3,467.77 3,467.77 3,441.81 3,452.13 0.0M
2025-06-12 3,475.67 3,475.67 3,459.24 3,468.70 0.0M
2025-06-11 3,468.82 3,481.30 3,467.04 3,475.64 0.0M
2025-06-10 3,467.21 3,474.73 3,458.13 3,468.31 0.0M
2025-06-09 3,459.45 3,469.22 3,449.23 3,465.69 0.0M
2025-06-06 3,434.76 3,456.14 3,434.11 3,455.94 0.0M
2025-06-05 3,440.57 3,447.33 3,427.77 3,431.12 0.0M
2025-06-04 3,432.64 3,445.14 3,426.88 3,441.42 0.0M
2025-06-03 3,421.08 3,447.45 3,419.09 3,434.39 0.0M
2025-06-02 3,428.62 3,428.62 3,420.39 3,421.08 0.0M
2025-05-30 3,429.98 3,431.62 3,423.36 3,429.03 0.0M
2025-05-29 3,436.18 3,444.31 3,432.01 3,433.30 0.0M
2025-05-28 3,440.07 3,447.74 3,427.97 3,432.72 0.0M
2025-05-27 3,436.75 3,450.74 3,431.97 3,441.97 0.0M
2025-05-26 3,433.35 3,433.35 3,433.35 3,433.35 0.0M
2025-05-23 3,432.46 3,434.90 3,424.54 3,433.27 0.0M
2025-05-22 3,430.49 3,437.79 3,428.95 3,435.58 0.0M
2025-05-21 3,419.94 3,433.12 3,415.41 3,421.11 0.0M
2025-05-20 3,408.96 3,420.21 3,405.22 3,419.67 0.0M
2025-05-19 3,407.20 3,411.75 3,398.76 3,411.17 0.0M
2025-05-16 3,408.86 3,415.58 3,406.85 3,413.00 0.0M
2025-05-15 3,409.89 3,412.22 3,393.51 3,409.02 0.0M
2025-05-14 3,425.40 3,428.53 3,405.33 3,414.11 0.0M
2025-05-13 3,415.88 3,427.94 3,408.42 3,426.48 0.0M
2025-05-12 3,407.86 3,419.72 3,404.04 3,410.91 0.0M
2025-05-09 3,385.58 3,399.44 3,385.48 3,398.35 0.0M
2025-05-08 3,352.01 3,379.93 3,352.01 3,377.42 0.0M
2025-05-07 3,352.55 3,356.76 3,332.05 3,338.47 0.0M
2025-05-06 3,350.12 3,351.01 3,337.44 3,348.36 0.0M
2025-05-05 3,353.93 3,353.93 3,333.17 3,351.01 0.0M
2025-05-02 3,333.79 3,363.09 3,330.74 3,360.37 0.0M
2025-05-01 3,328.72 3,345.56 3,328.72 3,340.99 0.0M
2025-04-30 3,336.41 3,336.41 3,314.00 3,321.78 0.0M
2025-04-29 3,328.08 3,336.35 3,325.35 3,336.35 0.0M
2025-04-28 3,328.49 3,331.95 3,318.98 3,323.47 0.0M
2025-04-25 3,313.55 3,329.76 3,313.55 3,328.03 0.0M
2025-04-24 3,297.98 3,314.37 3,288.11 3,312.80 0.0M
2025-04-23 3,271.28 3,304.15 3,271.28 3,301.52 0.0M
2025-04-22 3,223.24 3,273.11 3,223.24 3,270.64 0.0M
2025-04-21 3,221.45 3,234.21 3,221.45 3,222.28 0.0M
2025-04-18 3,215.20 3,215.20 3,215.20 3,215.20 0.0M
2025-04-17 3,203.55 3,220.11 3,201.59 3,215.20 0.0M
2025-04-16 3,209.71 3,222.02 3,194.23 3,204.65 0.0M
2025-04-15 3,227.68 3,233.61 3,209.02 3,214.22 0.0M
2025-04-14 3,201.07 3,213.10 3,191.99 3,210.98 0.0M
2025-04-11 3,172.21 3,196.57 3,172.21 3,196.57 0.0M
2025-04-10 3,215.93 3,215.93 3,160.80 3,167.28 0.0M
2025-04-09 3,158.86 3,216.19 3,148.86 3,216.19 0.0M
2025-04-08 3,181.91 3,212.99 3,161.71 3,161.93 0.0M
2025-04-07 3,217.59 3,217.59 3,162.59 3,181.32 0.0M
2025-04-04 3,295.57 3,295.57 3,229.85 3,231.25 0.0M
2025-04-03 3,350.26 3,350.26 3,295.00 3,300.12 0.0M
2025-04-02 3,352.36 3,366.90 3,348.21 3,354.16 0.0M
2025-04-01 3,350.33 3,357.32 3,348.24 3,355.02 0.0M
2025-03-31 3,348.77 3,350.84 3,333.57 3,350.59 0.0M
2025-03-28 3,394.12 3,394.12 3,360.00 3,360.00 0.0M
2025-03-27 3,407.56 3,407.84 3,395.99 3,405.87 0.0M
2025-03-26 3,413.41 3,417.26 3,403.81 3,407.53 0.0M
2025-03-25 3,415.89 3,422.53 3,411.24 3,414.61 0.0M
2025-03-24 3,418.67 3,426.45 3,406.92 3,423.66 0.0M
2025-03-21 3,412.07 3,412.07 3,396.05 3,400.50 0.0M
2025-03-20 3,416.82 3,426.00 3,402.87 3,412.09 0.0M
2025-03-19 3,395.84 3,414.66 3,395.84 3,413.93 0.0M
2025-03-18 3,408.79 3,408.79 3,386.19 3,390.30 0.0M
2025-03-17 3,405.44 3,414.92 3,397.91 3,413.13 0.0M
2025-03-14 3,371.55 3,408.45 3,371.55 3,405.29 0.0M
2025-03-13 3,423.83 3,423.83 3,368.84 3,370.83 0.0M
2025-03-12 3,423.28 3,459.69 3,412.28 3,427.16 0.0M
2025-03-11 3,419.94 3,427.77 3,409.72 3,422.23 0.0M
2025-03-10 3,479.34 3,479.34 3,408.78 3,416.64 0.0M
2025-03-07 3,493.74 3,506.91 3,480.98 3,492.67 0.0M
2025-03-06 3,501.39 3,510.16 3,488.86 3,494.24 0.0M
2025-03-05 3,492.07 3,505.40 3,483.18 3,504.04 0.0M
2025-03-04 3,488.08 3,494.28 3,462.45 3,482.33 0.0M
2025-03-03 3,533.81 3,537.05 3,497.05 3,499.65 0.0M
2025-02-28 3,493.69 3,507.72 3,484.23 3,497.63 0.0M
2025-02-27 3,512.98 3,515.51 3,494.31 3,498.02 0.0M
2025-02-26 3,515.97 3,526.30 3,496.24 3,507.01 0.0M
2025-02-25 3,539.07 3,539.07 3,498.33 3,523.55 0.0M
2025-02-24 3,573.94 3,573.94 3,548.10 3,551.79 0.0M
2025-02-21 3,596.37 3,601.00 3,566.77 3,572.15 0.0M
2025-02-20 3,594.02 3,604.46 3,585.60 3,593.25 0.0M
2025-02-19 3,585.95 3,599.35 3,585.95 3,592.04 0.0M
2025-02-18 3,593.66 3,593.66 3,567.62 3,578.62 0.0M
2025-02-17 3,598.41 3,598.41 3,598.41 3,598.41 0.0M
2025-02-14 3,588.29 3,601.03 3,586.25 3,598.41 0.0M
2025-02-13 3,577.83 3,585.53 3,563.96 3,585.16 0.0M
2025-02-12 3,570.13 3,584.84 3,567.07 3,576.30 0.0M
2025-02-11 3,591.46 3,591.52 3,569.56 3,573.27 0.0M
2025-02-10 3,594.16 3,595.79 3,582.23 3,588.38 0.0M
2025-02-07 3,586.66 3,604.42 3,576.25 3,580.23 0.0M
2025-02-06 3,600.03 3,602.37 3,578.04 3,585.39 0.0M
2025-02-05 3,587.01 3,606.49 3,586.86 3,600.03 0.0M
2025-02-04 3,596.17 3,601.75 3,581.94 3,585.61 0.0M
2025-02-03 3,609.54 3,609.54 3,547.54 3,596.92 0.0M
2025-01-31 3,643.63 3,648.31 3,613.01 3,618.55 0.0M
2025-01-30 3,633.60 3,654.68 3,625.16 3,642.17 0.0M
2025-01-29 3,610.33 3,627.57 3,602.11 3,626.34 0.0M
2025-01-28 3,615.49 3,626.94 3,599.20 3,604.58 0.0M
2025-01-27 3,628.00 3,628.00 3,590.46 3,610.81 0.0M
2025-01-24 3,642.99 3,659.50 3,642.27 3,645.07 0.0M
2025-01-23 3,614.82 3,645.05 3,614.82 3,631.31 0.0M
2025-01-22 3,640.29 3,644.94 3,618.88 3,619.67 0.0M
2025-01-21 3,635.55 3,643.65 3,614.94 3,641.44 0.0M
2025-01-20 3,634.96 3,634.96 3,634.96 3,634.96 0.0M
2025-01-17 3,609.81 3,643.66 3,608.41 3,634.96 0.0M
2025-01-16 3,567.53 3,602.84 3,567.53 3,600.32 0.0M
2025-01-15 3,528.45 3,576.59 3,528.45 3,566.94 0.0M
2025-01-14 3,510.09 3,527.58 3,510.09 3,526.50 0.0M
2025-01-13 3,520.63 3,522.23 3,497.08 3,501.36 0.0M
2025-01-10 3,556.65 3,561.73 3,537.75 3,538.57 0.0M
2025-01-09 3,556.83 3,556.83 3,556.83 3,556.83 0.0M
2025-01-08 3,577.13 3,577.13 3,554.18 3,556.83 0.0M
2025-01-07 3,603.99 3,612.19 3,578.48 3,585.10 0.0M
2025-01-06 3,594.09 3,616.78 3,594.09 3,605.56 0.0M
2025-01-03 3,579.64 3,592.94 3,577.16 3,592.11 0.0M
2025-01-02 3,565.92 3,590.64 3,562.02 3,573.75 0.0M
2025-01-01 3,570.69 3,570.69 3,570.69 3,570.69 0.0M