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
2025-10-03 172.75 174.10 172.75 174.10 0.0M
2025-10-02 173.85 173.85 172.10 173.45 0.0M
2025-10-01 172.35 173.20 171.00 171.95 0.0M
2025-09-30 174.40 174.40 174.40 174.40 0.0M
2025-09-26 173.35 173.35 173.35 173.35 0.0M
2025-09-25 173.05 173.05 173.05 173.05 0.0M
2025-09-24 172.25 172.25 172.25 172.25 0.0M
2025-09-23 175.40 176.25 173.00 173.00 0.0M
2025-09-22 174.70 174.70 174.15 174.15 0.0M
2025-09-19 174.55 174.55 174.55 174.55 0.0M
2025-09-18 175.75 175.75 175.75 175.75 0.0M
2025-09-17 172.50 172.50 172.50 172.50 0.0M
2025-09-16 172.35 172.35 172.35 172.35 0.0M
2025-09-15 174.10 175.45 174.10 174.30 0.0M
2025-09-12 177.30 177.30 175.20 175.20 0.0M
2025-09-11 176.15 176.15 175.25 175.95 0.0M
2025-09-10 173.85 175.00 173.85 174.95 0.0M
2025-09-09 176.15 176.15 176.15 176.15 0.0M
2025-09-08 182.35 182.35 180.55 182.25 0.0M
2025-09-05 183.60 183.60 183.60 183.60 0.0M
2025-09-04 181.35 182.90 181.35 182.90 0.0M
2025-09-03 182.15 182.15 182.15 182.15 0.0M
2025-09-02 180.55 180.55 180.55 180.55 0.0M
2025-09-01 183.05 183.05 181.35 181.35 0.0M
2025-08-29 182.50 182.50 182.50 182.50 0.0M
2025-08-28 187.00 187.00 187.00 187.00 0.0M
2025-08-27 186.20 186.20 186.20 186.20 0.0M
2025-08-26 184.35 184.35 183.30 183.30 0.0M
2025-08-25 184.10 185.25 182.50 184.35 0.0M
2025-08-22 183.50 184.50 183.50 184.10 0.0M
2025-08-21 180.95 180.95 180.05 180.05 0.0M
2025-08-20 180.25 180.25 180.10 180.10 0.0M
2025-08-19 179.80 179.80 179.80 179.80 0.0M
2025-08-18 178.55 178.55 178.55 178.55 0.0M
2025-08-15 177.25 179.00 177.25 178.15 0.0M
2025-08-14 179.10 179.10 178.10 178.50 0.0M
2025-08-13 175.90 177.35 175.90 177.35 0.0M
2025-08-12 174.85 175.60 174.85 175.60 0.0M
2025-08-11 176.10 177.40 176.10 177.40 0.0M
2025-08-08 178.10 178.20 176.55 176.55 0.0M
2025-08-07 186.35 186.35 177.15 177.15 0.0M
2025-08-06 185.05 186.50 185.05 186.15 0.0M
2025-08-05 185.70 185.70 185.70 185.70 0.0M
2025-08-04 185.30 187.50 183.65 187.50 0.0M
2025-08-01 186.55 188.40 180.20 180.20 0.0M
2025-07-31 184.60 191.45 184.60 190.35 0.0M
2025-07-30 177.80 177.80 177.80 177.80 0.0M
2025-07-29 177.30 177.30 177.30 177.30 0.0M
2025-07-28 176.00 176.00 176.00 176.00 0.0M
2025-07-25 171.20 171.75 171.20 171.75 0.0M
2025-07-24 170.60 171.25 170.60 171.25 0.0M
2025-07-23 174.15 174.15 171.30 171.30 0.0M
2025-07-22 169.25 169.30 169.25 169.30 0.0M
2025-07-21 170.10 170.10 170.10 170.10 0.0M
2025-07-18 170.10 170.50 168.40 170.50 0.0M
2025-07-17 167.95 167.95 166.65 166.65 0.0M
2025-07-16 166.00 167.20 166.00 167.20 0.0M
2025-07-15 163.55 165.95 163.55 165.95 0.0M
2025-07-14 165.90 165.90 155.70 162.25 0.0M
2025-07-11 165.05 168.40 165.05 168.10 0.0M
2025-07-10 172.85 173.50 166.90 170.40 0.0M
2025-07-09 165.00 165.00 165.00 165.00 0.0M
2025-07-08 152.60 152.60 152.60 152.60 0.0M
2025-07-07 149.60 149.60 148.30 149.45 0.0M
2025-07-04 148.45 148.45 148.45 148.45 0.0M
2025-07-03 146.25 150.40 146.25 149.05 0.0M
2025-07-02 146.75 146.75 146.30 146.30 0.0M
2025-07-01 146.80 146.85 145.15 146.85 0.0M
2025-06-30 145.10 145.90 145.10 145.90 0.0M
2025-06-27 143.70 143.70 143.70 143.70 0.0M
2025-06-26 145.25 146.45 144.60 144.70 0.0M
2025-06-25 147.45 147.45 144.75 144.75 0.0M
2025-06-24 143.95 143.95 143.95 143.95 0.0M
2025-06-23 146.00 146.00 143.70 143.70 0.0M
2025-06-20 143.55 143.55 143.55 143.55 0.0M
2025-06-18 145.05 145.30 145.05 145.30 0.0M
2025-06-16 147.85 147.85 147.85 147.85 0.0M
2025-06-11 150.00 150.00 149.45 149.45 0.0M
2025-06-09 148.55 150.10 148.55 149.85 0.0M
2025-06-06 148.40 148.40 148.40 148.40 0.0M
2025-06-05 148.40 148.40 148.40 148.40 0.0M
2025-06-04 148.50 148.65 147.20 147.20 0.0M
2025-06-02 147.80 147.80 145.10 145.10 0.0M
2025-05-29 148.00 148.00 148.00 148.00 0.0M
2025-05-26 149.30 149.70 149.30 149.70 0.0M
2025-05-23 151.35 151.35 148.10 148.10 0.0M
2025-05-20 153.25 153.75 153.25 153.75 0.0M
2025-05-16 152.30 154.45 152.30 154.45 0.0M
2025-05-15 153.05 153.05 153.05 153.05 0.0M
2025-05-14 152.95 153.70 152.95 153.70 0.0M
2025-05-13 152.05 153.40 152.05 153.40 0.0M
2025-05-08 144.30 147.50 144.30 147.50 0.0M
2025-05-07 141.00 141.00 140.00 140.00 0.0M
2025-05-05 141.20 143.60 141.20 143.60 0.0M
2025-05-02 138.40 140.80 138.40 139.60 0.0M
2025-04-30 135.45 135.45 134.80 135.00 0.0M
2025-04-29 135.20 135.20 135.20 135.20 0.0M
2025-04-28 136.10 136.55 136.10 136.40 0.0M
2025-04-25 135.20 135.20 134.15 134.15 0.0M
2025-04-24 128.70 133.00 128.70 133.00 0.0M
2025-04-23 128.80 132.00 128.80 132.00 0.0M
2025-04-22 125.70 125.70 125.00 125.00 0.0M
2025-04-17 125.65 127.25 125.65 127.25 0.0M
2025-04-16 128.50 129.00 128.50 129.00 0.0M
2025-04-15 131.75 131.75 131.75 131.75 0.0M
2025-04-14 130.25 135.00 130.25 135.00 0.0M
2025-04-11 125.15 125.15 125.15 125.15 0.0M
2025-04-10 132.90 133.85 128.35 128.35 0.0M
2025-04-09 123.50 135.45 121.25 135.45 0.0M
2025-04-08 130.90 132.10 123.00 123.00 0.0M
2025-04-07 125.80 128.20 122.45 128.20 0.0M
2025-04-04 132.25 132.25 128.45 128.60 0.0M
2025-04-03 137.05 137.05 133.00 133.00 0.0M
2025-04-02 143.95 143.95 143.95 143.95 0.0M
2025-04-01 143.85 144.00 142.00 142.00 0.0M
2025-03-31 142.15 143.50 141.85 141.85 0.0M
2025-03-28 144.30 144.30 143.05 143.05 0.0M
2025-03-27 148.65 148.65 148.65 148.65 0.0M
2025-03-25 150.00 151.05 150.00 151.05 0.0M
2025-03-24 149.20 150.00 147.80 148.80 0.0M
2025-03-21 146.00 146.00 146.00 146.00 0.0M
2025-03-20 149.25 149.25 149.25 149.25 0.0M
2025-03-18 145.50 145.50 144.30 144.30 0.0M
2025-03-17 142.50 145.95 142.35 145.65 0.0M
2025-03-14 142.60 142.60 142.20 142.20 0.0M
2025-03-13 144.35 144.35 141.55 141.55 0.0M
2025-03-12 143.75 145.10 143.75 145.10 0.0M
2025-03-11 147.05 147.05 146.95 146.95 0.0M
2025-03-10 148.55 148.55 148.55 148.55 0.0M
2025-03-07 147.95 147.95 147.30 147.30 0.0M
2025-03-06 148.65 148.65 148.65 148.65 0.0M
2025-03-05 149.05 149.40 147.80 147.80 0.0M
2025-03-04 150.00 150.00 149.15 149.15 0.0M
2025-03-03 158.05 158.05 152.55 152.55 0.0M
2025-02-28 156.25 156.50 156.25 156.50 0.0M
2025-02-27 156.85 156.95 156.80 156.95 0.0M
2025-02-26 156.10 156.70 156.10 156.70 0.0M
2025-02-25 155.75 155.75 155.75 155.75 0.0M
2025-02-24 155.95 155.95 153.75 153.80 0.0M
2025-02-21 157.00 157.00 155.75 155.75 0.0M
2025-02-20 161.65 161.65 157.60 157.60 0.0M
2025-02-18 163.05 163.05 162.45 162.45 0.0M
2025-02-17 164.05 164.40 162.90 162.90 0.0M
2025-02-14 161.55 161.55 161.40 161.40 0.0M
2025-02-13 159.10 159.95 159.00 159.95 0.0M
2025-02-12 161.05 161.05 159.40 159.40 0.0M
2025-02-11 163.70 163.70 161.75 163.00 0.0M
2025-02-10 164.95 164.95 161.75 161.75 0.0M
2025-02-07 164.85 166.45 162.75 162.75 0.0M
2025-02-06 177.50 178.15 164.30 166.20 0.0M
2025-02-05 182.35 183.20 182.35 183.20 0.0M
2025-02-04 182.25 182.25 182.25 182.25 0.0M
2025-02-03 187.15 187.15 180.55 180.55 0.0M
2025-01-31 186.30 187.65 186.10 186.10 0.0M
2025-01-30 183.05 185.80 183.05 185.80 0.0M
2025-01-29 184.35 184.35 182.50 182.50 0.0M
2025-01-28 180.00 180.00 180.00 180.00 0.0M
2025-01-27 179.95 181.70 178.95 181.70 0.0M
2025-01-24 179.35 181.00 179.35 180.10 0.0M
2025-01-23 180.85 180.85 178.80 179.85 0.0M
2025-01-21 177.95 177.95 177.95 177.95 0.0M
2025-01-20 182.40 182.40 179.95 179.95 0.0M
2025-01-17 184.15 184.15 183.80 183.80 0.0M
2025-01-16 179.30 179.30 179.30 179.30 0.0M
2025-01-15 181.05 183.30 181.05 183.10 0.0M
2025-01-13 177.35 177.85 177.35 177.85 0.0M
2025-01-10 176.85 176.85 175.75 175.75 0.0M
2025-01-08 178.75 179.00 177.20 179.00 0.0M
2025-01-07 178.00 179.05 175.25 175.25 0.0M
2025-01-06 178.05 178.50 177.70 177.70 0.0M
2025-01-03 177.25 178.45 177.25 178.45 0.0M
2025-01-02 176.90 179.90 176.90 178.05 0.0M