PTC Inc

PTC
🏛️ 德国 →
174.10
最后更新: 2025-10-03
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
2021-12-29 107.50 107.55 107.20 107.20 0.0M
2021-12-28 108.25 108.60 108.15 108.20 0.0M
2021-12-27 107.10 107.75 107.10 107.10 0.0M
2021-12-23 107.75 107.75 106.65 106.65 0.0M
2021-12-22 107.85 107.85 105.90 107.10 0.0M
2021-12-21 107.25 107.30 107.25 107.30 0.0M
2021-12-20 106.20 106.20 105.75 105.75 0.0M
2021-12-17 103.00 103.00 103.00 103.00 0.0M
2021-12-16 106.85 106.90 103.95 103.95 0.0M
2021-12-15 105.00 105.00 101.45 101.45 0.0M
2021-12-14 108.10 108.10 102.30 102.30 0.0M
2021-12-13 108.55 108.55 108.55 108.55 0.0M
2021-12-10 105.55 107.10 105.55 106.85 0.0M
2021-12-09 107.10 107.10 106.85 106.85 0.0M
2021-12-08 107.20 107.50 104.50 104.50 0.0M
2021-12-07 104.90 107.35 104.90 106.20 0.0M
2021-12-06 101.15 101.15 100.15 100.15 0.0M
2021-12-03 99.12 99.16 98.50 98.50 0.0M
2021-11-30 94.92 94.92 94.92 94.92 0.0M
2021-11-29 95.54 96.92 95.54 96.62 0.0M
2021-11-26 94.58 94.58 94.56 94.56 0.0M
2021-11-25 99.44 99.44 99.44 99.44 0.0M
2021-11-24 98.28 98.28 96.90 96.90 0.0M
2021-11-23 97.68 99.96 96.80 96.80 0.0M
2021-11-22 104.45 104.45 103.30 103.70 0.0M
2021-11-19 104.35 104.80 104.35 104.80 0.0M
2021-11-18 103.75 103.75 103.00 103.05 0.0M
2021-11-16 104.55 109.00 104.55 109.00 0.0M
2021-11-15 106.95 106.95 104.00 105.50 0.0M
2021-11-12 106.15 106.15 105.75 105.75 0.0M
2021-11-11 106.35 106.35 103.55 104.50 0.0M
2021-11-10 105.70 105.70 105.70 105.70 0.0M
2021-11-09 109.50 109.50 109.50 109.50 0.0M
2021-11-08 107.55 108.05 107.55 108.05 0.0M
2021-11-05 108.60 108.60 108.20 108.20 0.0M
2021-11-04 116.15 118.60 104.70 105.10 0.0M
2021-11-02 107.80 110.45 107.80 110.45 0.0M
2021-11-01 108.85 108.85 108.85 108.85 0.0M
2021-10-28 108.50 108.50 108.50 108.50 0.0M
2021-10-26 111.75 111.75 111.75 111.75 0.0M
2021-10-25 110.75 111.95 110.75 111.95 0.0M
2021-10-18 107.95 107.95 106.00 107.30 0.0M
2021-10-15 105.35 105.35 105.35 105.35 0.0M
2021-10-13 103.30 103.30 103.25 103.25 0.0M
2021-10-12 103.50 103.50 103.50 103.50 0.0M
2021-10-08 104.30 104.30 104.15 104.15 0.0M
2021-10-07 105.10 105.10 105.10 105.10 0.0M
2021-10-05 102.05 102.50 101.60 101.60 0.0M
2021-10-04 99.52 100.95 99.34 100.95 0.0M
2021-09-28 102.15 102.15 102.15 102.15 0.0M
2021-09-27 107.35 108.85 105.40 105.40 0.0M
2021-09-24 106.65 106.70 106.65 106.70 0.0M
2021-09-23 104.70 104.70 104.70 104.70 0.0M
2021-09-22 102.15 102.15 102.15 102.15 0.0M
2021-09-21 103.00 103.00 101.95 102.00 0.0M
2021-09-20 105.40 105.40 102.00 102.00 0.0M
2021-09-17 105.95 105.95 105.95 105.95 0.0M
2021-09-16 107.65 107.65 105.00 105.00 0.0M
2021-09-14 102.60 105.35 102.60 105.35 0.0M
2021-09-13 106.00 106.00 103.55 103.55 0.0M
2021-09-10 110.50 110.50 107.80 108.55 0.0M
2021-09-09 108.00 108.00 108.00 108.00 0.0M
2021-09-03 110.70 111.85 110.70 111.85 0.0M
2021-09-02 111.35 111.35 111.35 111.35 0.0M
2021-09-01 112.15 112.15 112.15 112.15 0.0M
2021-08-30 110.25 113.50 110.25 112.75 0.0M
2021-08-23 111.25 111.25 111.25 111.25 0.0M
2021-08-20 108.00 108.60 108.00 108.60 0.0M
2021-08-19 106.60 106.95 106.15 106.95 0.0M
2021-08-18 110.00 110.00 110.00 110.00 0.0M
2021-08-17 111.50 111.65 109.40 109.40 0.0M
2021-08-16 110.05 110.05 110.05 110.05 0.0M
2021-08-13 112.55 112.55 112.55 112.55 0.0M
2021-08-12 116.15 116.15 114.00 114.00 0.0M
2021-08-11 117.55 117.55 114.20 114.20 0.0M
2021-08-09 114.50 115.05 114.50 115.05 0.0M
2021-08-06 114.60 114.60 114.60 114.60 0.0M
2021-08-05 112.20 115.85 111.25 115.85 0.0M
2021-08-04 112.95 112.95 112.95 112.95 0.0M
2021-08-03 111.45 111.90 111.45 111.60 0.0M
2021-08-02 112.50 113.75 110.85 110.85 0.0M
2021-07-30 112.35 113.95 111.00 113.95 0.0M
2021-07-29 113.70 113.70 109.85 112.15 0.0M
2021-07-28 122.00 122.75 121.40 122.75 0.0M
2021-07-27 124.30 124.30 120.80 120.80 0.0M
2021-07-26 129.95 130.35 127.05 130.35 0.0M
2021-07-23 127.65 128.45 127.50 128.45 0.0M
2021-07-22 123.45 125.25 123.45 125.25 0.0M
2021-07-20 117.15 117.15 117.15 117.15 0.0M
2021-07-19 115.00 115.05 115.00 115.05 0.0M
2021-07-14 119.50 119.90 119.45 119.90 0.0M
2021-07-13 122.10 124.15 121.05 121.30 0.0M
2021-07-12 122.10 122.10 121.10 121.10 0.0M
2021-07-09 121.90 121.90 121.75 121.75 0.0M
2021-07-08 121.25 121.25 117.30 117.30 0.0M
2021-07-07 124.90 124.90 124.90 124.90 0.0M
2021-07-06 121.95 121.95 121.95 121.95 0.0M
2021-07-02 121.45 121.45 121.45 121.45 0.0M
2021-07-01 121.25 121.25 121.25 121.25 0.0M
2021-06-30 120.05 120.05 117.55 118.75 0.0M
2021-06-28 117.20 117.20 117.20 117.20 0.0M
2021-06-25 115.75 115.75 115.75 115.75 0.0M
2021-06-24 116.15 116.15 116.15 116.15 0.0M
2021-06-17 110.20 110.70 110.20 110.70 0.0M
2021-06-16 111.05 111.05 111.05 111.05 0.0M
2021-06-14 113.65 113.65 113.35 113.35 0.0M
2021-06-11 113.20 114.70 112.35 112.35 0.0M
2021-06-08 109.85 110.20 109.30 110.20 0.0M
2021-06-07 108.85 109.60 108.85 109.60 0.0M
2021-06-02 108.30 108.30 106.55 106.55 0.0M
2021-06-01 110.05 110.05 109.35 109.35 0.0M
2021-05-28 109.70 109.70 109.70 109.70 0.0M
2021-05-27 108.65 108.65 108.60 108.60 0.0M
2021-05-26 108.45 108.45 108.45 108.45 0.0M
2021-05-25 108.55 109.95 108.55 109.35 0.0M
2021-05-24 108.40 108.40 108.40 108.40 0.0M
2021-05-20 103.75 107.30 103.75 107.00 0.0M
2021-05-19 103.00 103.00 103.00 103.00 0.0M
2021-05-17 106.85 106.85 105.95 105.95 0.0M
2021-05-14 104.45 104.45 103.60 103.60 0.0M
2021-05-13 103.40 103.40 103.40 103.40 0.0M
2021-05-12 106.95 106.95 103.90 104.25 0.0M
2021-05-11 105.95 107.30 103.00 107.30 0.0M
2021-05-10 107.15 107.40 107.05 107.05 0.0M
2021-05-07 108.10 108.10 108.10 108.10 0.0M
2021-05-06 109.90 109.90 108.60 108.60 0.0M
2021-05-05 108.55 110.30 108.55 110.30 0.0M
2021-05-04 108.85 108.85 106.50 106.50 0.0M
2021-05-03 108.35 110.10 108.35 110.10 0.0M
2021-04-30 110.35 110.35 109.40 109.40 0.0M
2021-04-29 122.45 123.35 110.55 110.85 0.0M
2021-04-28 122.25 122.25 121.60 121.60 0.0M
2021-04-26 121.85 123.45 121.85 123.45 0.0M
2021-04-22 119.70 121.15 119.70 121.15 0.0M
2021-04-21 118.20 118.55 118.20 118.55 0.0M
2021-04-20 115.95 115.95 115.75 115.80 0.0M
2021-04-19 123.70 123.70 115.95 115.95 0.0M
2021-04-16 124.40 127.00 121.05 121.05 0.0M
2021-04-15 122.40 123.95 122.40 123.50 0.0M
2021-04-14 123.10 123.55 123.10 123.35 0.0M
2021-04-13 124.25 124.25 122.85 123.40 0.0M
2021-04-12 121.55 123.20 121.55 123.20 0.0M
2021-04-09 123.60 124.25 123.60 124.25 0.0M
2021-04-08 121.00 125.65 121.00 124.15 0.0M
2021-04-07 122.55 122.55 120.55 120.55 0.0M
2021-04-06 122.25 123.00 122.25 123.00 0.0M
2021-04-01 117.45 121.20 117.45 121.20 0.0M
2021-03-31 112.48 117.16 112.48 116.88 0.0M
2021-03-30 112.54 112.54 112.54 112.54 0.0M
2021-03-29 114.24 115.00 113.90 113.90 0.0M
2021-03-26 108.70 108.70 108.70 108.70 0.0M
2021-03-25 104.46 106.98 104.42 106.98 0.0M
2021-03-23 111.02 111.02 111.02 111.02 0.0M
2021-03-22 108.12 110.62 108.12 109.46 0.0M
2021-03-19 106.80 106.80 106.80 106.80 0.0M
2021-03-18 111.06 111.06 107.80 107.80 0.0M
2021-03-17 113.42 113.42 110.00 110.34 0.0M
2021-03-16 115.38 115.38 115.38 115.38 0.0M
2021-03-15 110.08 115.36 110.08 115.36 0.0M
2021-03-12 113.40 113.90 110.42 110.42 0.0M
2021-03-11 113.18 113.18 113.18 113.18 0.0M
2021-03-10 107.50 110.14 107.50 110.14 0.0M
2021-03-09 102.80 108.10 102.72 108.10 0.0M
2021-03-08 105.72 105.72 101.28 101.28 0.0M
2021-03-05 105.70 105.70 98.89 98.89 0.0M
2021-03-04 109.38 109.38 105.16 105.16 0.0M
2021-03-03 109.34 109.34 109.34 109.34 0.0M
2021-03-02 115.64 115.64 114.02 114.02 0.0M
2021-03-01 116.06 117.74 116.06 117.74 0.0M
2021-02-26 109.92 113.38 109.92 113.38 0.0M
2021-02-25 116.40 116.70 110.82 111.00 0.0M
2021-02-24 114.58 117.82 114.58 117.82 0.0M
2021-02-23 117.58 117.58 111.94 114.50 0.0M
2021-02-22 120.82 120.82 120.52 120.52 0.0M
2021-02-19 118.30 121.44 118.22 121.44 0.0M
2021-02-18 116.66 116.80 116.66 116.80 0.0M
2021-02-17 121.32 121.32 118.02 119.72 0.0M
2021-02-16 120.12 120.12 120.12 120.12 0.0M
2021-02-15 118.42 118.42 116.46 116.88 0.0M
2021-02-12 118.28 118.32 117.70 117.70 0.0M
2021-02-11 119.38 119.40 118.44 118.44 0.0M
2021-02-10 119.32 119.78 118.94 119.78 0.0M
2021-02-09 118.40 119.22 117.26 119.22 0.0M
2021-02-08 119.92 120.18 118.80 119.76 0.0M
2021-02-05 116.84 117.88 116.56 117.66 0.0M
2021-02-04 116.22 116.60 115.70 116.60 0.0M
2021-02-03 114.78 115.96 114.70 115.96 0.0M
2021-02-02 114.68 115.18 114.62 115.12 0.0M
2021-02-01 110.12 114.14 110.12 114.00 0.0M
2021-01-29 114.34 114.34 111.14 111.14 0.0M
2021-01-28 99.03 115.12 99.03 114.40 0.0M
2021-01-27 105.40 105.40 100.06 100.06 0.0M
2021-01-25 109.14 111.00 106.88 106.88 0.0M
2021-01-22 105.74 106.96 105.74 106.96 0.0M
2021-01-21 107.64 107.64 106.10 106.10 0.0M
2021-01-20 103.48 107.00 103.48 107.00 0.0M
2021-01-19 104.58 104.58 104.50 104.50 0.0M
2021-01-18 103.02 103.02 102.88 102.88 0.0M
2021-01-15 102.06 102.10 102.06 102.10 0.0M
2021-01-14 101.70 102.60 101.70 102.60 0.0M
2021-01-13 105.34 105.72 102.80 102.80 0.0M
2021-01-12 107.16 107.16 105.44 105.44 0.0M
2021-01-11 104.98 106.18 103.22 106.16 0.0M
2021-01-08 102.10 104.94 102.10 103.88 0.0M
2021-01-07 97.50 99.73 97.28 99.73 0.0M
2021-01-06 97.09 98.01 96.44 98.01 0.0M
2021-01-05 97.16 99.03 96.56 96.73 0.0M
2021-01-04 98.90 104.98 95.00 96.37 0.0M