福尼克斯

PLAB
🏛️ 德国 →
19.45
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
2023-12-29 28.72 28.72 28.72 28.72 0.0M
2023-12-28 28.79 29.21 27.47 29.03 0.0M
2023-12-27 28.78 29.07 28.78 29.07 0.0M
2023-12-22 27.14 28.28 27.14 28.28 0.0M
2023-12-21 27.63 27.63 27.22 27.22 0.0M
2023-12-20 28.09 28.09 27.97 27.97 0.0M
2023-12-19 27.10 28.00 27.10 28.00 0.0M
2023-12-18 27.46 27.59 26.17 26.43 0.0M
2023-12-15 26.12 27.30 25.60 27.16 0.0M
2023-12-14 23.72 26.42 23.72 26.42 0.0M
2023-12-13 20.10 24.09 20.10 24.09 0.0M
2023-12-12 20.10 20.10 20.10 20.10 0.0M
2023-12-11 20.26 20.26 20.20 20.20 0.0M
2023-12-07 19.44 19.44 19.00 19.33 0.0M
2023-12-06 18.96 18.96 18.86 18.86 0.0M
2023-12-05 19.63 19.63 19.01 19.01 0.0M
2023-12-04 19.58 19.58 18.90 19.21 0.0M
2023-12-01 19.30 19.46 19.30 19.46 0.0M
2023-11-30 19.30 19.30 19.30 19.30 0.0M
2023-11-20 19.56 19.56 19.56 19.56 0.0M
2023-11-15 19.77 19.77 19.77 19.77 0.0M
2023-11-13 18.79 18.79 18.79 18.79 0.0M
2023-11-09 18.40 18.40 18.40 18.40 0.0M
2023-11-07 18.35 18.46 18.35 18.46 0.0M
2023-11-06 18.33 18.33 18.33 18.33 0.0M
2023-11-03 18.58 18.58 18.58 18.58 0.0M
2023-10-30 17.13 17.13 17.13 17.13 0.0M
2023-10-27 17.54 17.54 17.54 17.54 0.0M
2023-10-26 18.00 18.00 18.00 18.00 0.0M
2023-10-25 17.79 17.79 17.79 17.79 0.0M
2023-10-13 20.28 20.28 19.60 19.60 0.0M
2023-10-10 19.50 19.50 19.50 19.50 0.0M
2023-10-06 19.61 19.61 19.59 19.59 0.0M
2023-10-04 19.36 19.36 18.64 18.95 0.0M
2023-09-26 18.01 18.01 18.01 18.01 0.0M
2023-09-25 18.20 18.20 18.20 18.20 0.0M
2023-09-20 18.86 18.86 18.31 18.31 0.0M
2023-09-11 18.50 18.50 18.06 18.06 0.0M
2023-09-08 18.86 18.93 18.81 18.81 0.0M
2023-09-07 19.70 19.70 19.70 19.70 0.0M
2023-09-06 19.95 19.98 18.73 19.98 0.0M
2023-09-05 22.22 22.22 22.01 22.01 0.0M
2023-08-29 20.63 20.63 20.63 20.63 0.0M
2023-08-25 21.01 21.01 20.75 20.75 0.0M
2023-08-24 21.29 21.29 21.29 21.29 0.0M
2023-08-21 20.70 20.70 20.70 20.70 0.0M
2023-08-17 20.35 20.41 20.35 20.41 0.0M
2023-08-16 21.45 21.45 20.57 20.57 0.0M
2023-08-15 20.57 21.25 20.57 21.25 0.0M
2023-08-14 20.89 21.04 20.89 21.04 0.0M
2023-08-11 21.79 21.79 21.31 21.31 0.0M
2023-08-10 22.65 22.65 22.50 22.50 0.0M
2023-08-09 23.51 23.51 23.51 23.51 0.0M
2023-08-08 23.08 23.08 23.08 23.08 0.0M
2023-08-07 23.75 23.75 23.75 23.75 0.0M
2023-08-04 23.38 23.38 23.38 23.38 0.0M
2023-08-03 23.09 23.86 23.09 23.79 0.0M
2023-08-01 24.29 24.29 24.29 24.29 0.0M
2023-07-31 24.00 24.05 23.98 24.04 0.0M
2023-07-28 23.68 23.68 23.14 23.46 0.0M
2023-07-24 22.90 22.93 22.81 22.93 0.0M
2023-07-21 23.16 23.16 23.16 23.16 0.0M
2023-07-20 22.87 22.87 22.87 22.87 0.0M
2023-07-19 24.11 24.11 23.93 23.93 0.0M
2023-07-18 23.26 23.26 23.26 23.26 0.0M
2023-07-17 23.35 23.35 23.35 23.35 0.0M
2023-07-14 23.38 23.38 22.71 23.37 0.0M
2023-07-13 23.45 23.45 23.25 23.42 0.0M
2023-07-12 23.47 23.47 23.00 23.00 0.0M
2023-07-11 23.52 23.52 22.71 22.75 0.0M
2023-07-10 23.23 23.23 23.23 23.23 0.0M
2023-07-07 22.71 23.00 22.71 23.00 0.0M
2023-07-05 24.49 24.49 23.61 23.61 0.0M
2023-07-03 24.00 24.26 23.86 24.26 0.0M
2023-06-30 24.00 24.07 23.61 23.77 0.0M
2023-06-29 22.76 23.70 22.76 23.48 0.0M
2023-06-28 22.16 22.40 22.16 22.32 0.0M
2023-06-27 21.33 21.33 21.33 21.33 0.0M
2023-06-26 21.46 21.46 21.46 21.46 0.0M
2023-06-23 21.06 21.54 21.06 21.50 0.0M
2023-06-21 22.37 22.37 22.34 22.34 0.0M
2023-06-20 20.84 22.03 20.69 22.03 0.0M
2023-06-19 21.18 21.18 21.18 21.18 0.0M
2023-06-16 21.50 21.50 21.50 21.50 0.0M
2023-06-15 21.34 21.60 21.34 21.60 0.0M
2023-06-14 21.93 21.93 21.93 21.93 0.0M
2023-06-09 21.50 21.50 21.50 21.50 0.0M
2023-06-08 21.14 21.39 21.14 21.39 0.0M
2023-06-07 20.64 21.66 20.64 21.66 0.0M
2023-06-06 20.32 20.99 20.32 20.92 0.0M
2023-06-05 19.63 19.63 19.63 19.63 0.0M
2023-06-01 20.25 20.25 19.71 19.88 0.0M
2023-05-31 19.29 20.04 19.29 20.04 0.0M
2023-05-30 20.33 20.61 19.60 19.78 0.0M
2023-05-29 19.63 19.63 19.63 19.63 0.0M
2023-05-26 18.60 19.80 18.60 19.80 0.0M
2023-05-25 17.62 18.98 17.62 18.98 0.0M
2023-05-24 16.31 18.05 16.31 16.92 0.0M
2023-05-22 15.79 15.94 15.79 15.94 0.0M
2023-05-18 16.00 16.00 15.95 15.95 0.0M
2023-05-17 15.41 15.41 15.41 15.41 0.0M
2023-05-15 14.99 14.99 14.94 14.94 0.0M
2023-05-11 13.60 13.60 13.60 13.60 0.0M
2023-05-08 13.45 13.45 13.45 13.45 0.0M
2023-05-03 13.11 13.11 13.11 13.11 0.0M
2023-04-28 12.39 12.39 12.39 12.39 0.0M
2023-04-27 13.13 13.13 12.65 12.92 0.0M
2023-04-26 12.88 12.88 12.88 12.88 0.0M
2023-04-25 13.13 13.13 13.13 13.13 0.0M
2023-04-24 13.65 13.65 13.48 13.48 0.0M
2023-04-21 13.61 13.68 13.61 13.68 0.0M
2023-04-19 13.77 13.77 13.77 13.77 0.0M
2023-04-18 14.24 14.24 14.24 14.24 0.0M
2023-04-17 14.16 14.16 13.80 14.08 0.0M
2023-04-14 14.28 14.28 14.28 14.28 0.0M
2023-04-13 14.33 14.33 14.33 14.33 0.0M
2023-04-12 14.25 14.25 14.25 14.25 0.0M
2023-04-11 14.75 14.75 14.45 14.45 0.0M
2023-04-06 14.01 14.01 14.00 14.00 0.0M
2023-04-05 14.22 14.22 13.96 13.96 0.0M
2023-04-04 14.70 14.70 14.36 14.36 0.0M
2023-04-03 15.55 15.55 15.14 15.14 0.0M
2023-03-31 15.20 15.20 15.20 15.20 0.0M
2023-03-30 15.10 15.30 15.10 15.20 0.0M
2023-03-28 14.80 14.80 14.60 14.60 0.0M
2023-03-27 15.30 15.30 15.30 15.30 0.0M
2023-03-24 15.20 15.20 15.20 15.20 0.0M
2023-03-23 15.30 15.30 15.30 15.30 0.0M
2023-03-17 15.80 15.80 15.80 15.80 0.0M
2023-03-14 15.30 15.50 15.30 15.30 0.0M
2023-03-13 15.60 15.60 15.10 15.10 0.0M
2023-03-10 16.00 16.00 16.00 16.00 0.0M
2023-03-07 16.00 16.00 16.00 16.00 0.0M
2023-03-06 16.50 16.50 16.50 16.50 0.0M
2023-03-02 16.34 16.44 16.34 16.44 0.0M
2023-03-01 16.70 16.70 16.40 16.50 0.0M
2023-02-27 16.90 17.30 16.80 17.00 0.0M
2023-02-24 16.80 16.80 16.70 16.70 0.0M
2023-02-22 15.70 15.70 15.70 15.70 0.0M
2023-02-21 16.10 16.10 14.70 15.50 0.0M
2023-02-17 17.00 17.00 16.80 16.80 0.0M
2023-02-15 17.10 17.30 17.10 17.30 0.0M
2023-02-14 16.80 17.10 16.80 17.00 0.0M
2023-02-13 17.00 17.10 17.00 17.10 0.0M
2023-02-09 17.60 17.60 17.60 17.60 0.0M
2023-02-07 17.40 17.40 17.40 17.40 0.0M
2023-02-06 17.70 17.70 17.60 17.60 0.0M
2023-02-03 17.80 17.80 17.80 17.80 0.0M
2023-02-02 17.00 17.80 17.00 17.50 0.0M
2023-02-01 16.70 16.70 16.40 16.40 0.0M
2023-01-31 16.20 16.70 16.20 16.70 0.0M
2023-01-30 17.40 17.40 16.10 16.10 0.0M
2023-01-27 17.50 17.50 17.50 17.50 0.0M
2023-01-26 17.40 17.40 17.40 17.40 0.0M
2023-01-24 16.90 16.90 16.90 16.90 0.0M
2023-01-23 16.60 17.00 15.90 17.00 0.0M
2023-01-20 16.30 16.30 16.30 16.30 0.0M
2023-01-19 16.80 16.80 16.80 16.80 0.0M
2023-01-18 17.20 17.30 16.90 16.90 0.0M
2023-01-17 17.00 17.00 16.90 16.90 0.0M
2023-01-16 17.10 17.10 17.10 17.10 0.0M
2023-01-13 16.90 16.90 16.80 16.90 0.0M
2023-01-09 16.50 16.50 16.50 16.50 0.0M
2023-01-06 16.00 16.00 16.00 16.00 0.0M
2023-01-05 15.60 16.00 15.60 16.00 0.0M
2023-01-04 15.80 16.10 15.80 16.10 0.0M