科力斯

QLYS
🏛️ 德国 →
115.35
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
2021-12-30 123.30 125.95 123.30 125.95 0.0M
2021-12-29 125.95 125.95 123.50 124.60 0.0M
2021-12-28 122.95 125.35 122.95 125.35 0.0M
2021-12-27 124.35 125.05 121.80 124.70 0.0M
2021-12-23 123.00 123.45 120.55 121.55 0.0M
2021-12-22 120.45 121.15 119.85 120.80 0.0M
2021-12-21 119.25 120.05 117.10 120.00 0.0M
2021-12-20 117.45 120.00 116.00 119.65 0.0M
2021-12-17 114.60 116.60 114.60 116.60 0.0M
2021-12-16 119.05 119.65 116.30 116.30 0.0M
2021-12-15 118.10 118.10 115.80 117.90 0.0M
2021-12-14 118.55 118.70 118.55 118.70 0.0M
2021-12-13 116.40 119.45 116.40 117.55 0.0M
2021-12-10 118.25 119.75 114.45 119.75 0.0M
2021-12-09 118.00 118.70 116.05 116.05 0.0M
2021-12-08 116.20 117.85 115.85 117.00 0.0M
2021-12-07 114.15 118.15 114.05 118.15 0.0M
2021-12-06 112.20 112.60 111.10 112.60 0.0M
2021-12-03 110.85 112.20 110.05 111.55 0.0M
2021-12-02 112.05 115.05 110.05 115.05 0.0M
2021-12-01 111.80 113.90 110.10 110.15 0.0M
2021-11-30 118.95 118.95 117.60 117.60 0.0M
2021-11-29 115.80 118.70 115.20 118.65 0.0M
2021-11-26 116.75 118.40 113.85 114.95 0.0M
2021-11-25 120.50 120.50 120.45 120.45 0.0M
2021-11-24 113.50 118.80 113.35 118.80 0.0M
2021-11-23 114.85 116.00 111.10 114.00 0.0M
2021-11-22 122.20 122.20 117.00 118.35 0.0M
2021-11-19 121.40 123.65 121.40 122.55 0.0M
2021-11-18 121.35 123.65 119.65 120.05 0.0M
2021-11-17 122.40 125.00 122.40 122.50 0.0M
2021-11-16 118.80 123.75 118.80 123.75 0.0M
2021-11-15 120.80 122.35 118.30 118.30 0.0M
2021-11-12 119.55 121.85 119.55 120.95 0.0M
2021-11-11 119.10 122.35 119.10 121.50 0.0M
2021-11-10 120.55 120.80 119.10 119.30 0.0M
2021-11-09 119.30 121.00 119.10 120.10 0.0M
2021-11-08 117.50 120.35 115.30 119.50 0.0M
2021-11-05 117.70 120.70 117.65 117.80 0.0M
2021-11-04 113.00 120.40 111.65 119.00 0.0M
2021-11-03 107.10 110.00 107.10 110.00 0.0M
2021-11-02 109.25 110.15 107.00 107.00 0.0M
2021-11-01 106.95 108.35 106.95 108.30 0.0M
2021-10-29 103.60 107.45 103.60 106.75 0.0M
2021-10-28 102.55 102.55 102.55 102.55 0.0M
2021-10-27 103.55 103.55 101.50 101.50 0.0M
2021-10-26 103.55 103.55 102.00 102.80 0.0M
2021-10-25 99.92 103.00 99.92 103.00 0.0M
2021-10-22 100.30 100.75 99.74 100.50 0.0M
2021-10-21 100.70 100.70 100.70 100.70 0.0M
2021-10-20 99.74 99.74 97.80 98.10 0.0M
2021-10-19 97.36 98.68 97.36 98.22 0.0M
2021-10-18 98.68 98.68 98.34 98.34 0.0M
2021-10-15 100.20 100.20 98.66 99.00 0.0M
2021-10-14 99.18 99.18 99.18 99.18 0.0M
2021-10-12 93.62 96.38 93.62 96.38 0.0M
2021-10-11 95.20 95.38 95.10 95.10 0.0M
2021-10-08 96.54 96.54 96.02 96.02 0.0M
2021-10-07 96.84 96.84 96.84 96.84 0.0M
2021-10-06 93.00 96.40 92.74 96.40 0.0M
2021-10-05 92.72 94.86 92.72 94.86 0.0M
2021-10-04 94.14 94.20 92.00 92.16 0.0M
2021-10-01 94.68 95.00 94.68 95.00 0.0M
2021-09-30 95.32 95.32 95.32 95.32 0.0M
2021-09-29 95.38 95.70 94.78 94.78 0.0M
2021-09-28 97.40 97.40 95.80 96.04 0.0M
2021-09-27 102.45 102.45 99.32 99.80 0.0M
2021-09-24 100.00 101.95 99.98 101.10 0.0M
2021-09-23 101.50 101.50 97.90 101.50 0.0M
2021-09-22 99.78 100.10 99.46 99.46 0.0M
2021-09-21 97.62 100.10 97.62 99.04 0.0M
2021-09-20 100.40 100.40 96.64 96.64 0.0M
2021-09-17 100.25 102.30 100.00 102.30 0.0M
2021-09-16 100.25 101.00 100.25 101.00 0.0M
2021-09-15 100.15 101.85 100.05 100.05 0.0M
2021-09-14 101.95 101.95 98.12 100.00 0.0M
2021-09-13 96.84 100.55 96.84 100.45 0.0M
2021-09-10 100.00 100.00 96.88 97.42 0.0M
2021-09-09 98.10 100.15 98.10 99.44 0.0M
2021-09-08 97.38 100.25 97.08 100.25 0.0M
2021-09-07 100.05 100.05 97.54 97.54 0.0M
2021-09-06 102.10 102.10 100.20 101.00 0.0M
2021-09-03 100.10 101.05 99.08 100.40 0.0M
2021-09-02 101.20 101.20 100.40 100.40 0.0M
2021-09-01 99.12 100.40 98.78 100.40 0.0M
2021-08-31 97.54 99.54 97.04 98.80 0.0M
2021-08-30 98.44 98.68 96.58 98.46 0.0M
2021-08-27 98.76 98.76 96.74 97.92 0.0M
2021-08-26 96.52 98.36 96.42 97.06 0.0M
2021-08-25 94.56 97.48 94.56 97.48 0.0M
2021-08-24 94.40 95.82 94.00 95.82 0.0M
2021-08-23 94.76 94.76 92.56 92.56 0.0M
2021-08-20 94.78 94.78 92.80 93.48 0.0M
2021-08-19 91.52 94.00 90.00 93.42 0.0M
2021-08-18 94.48 94.98 94.32 94.32 0.0M
2021-08-17 91.20 93.12 91.20 93.12 0.0M
2021-08-16 94.44 94.44 91.90 91.90 0.0M
2021-08-13 95.56 95.56 94.24 94.24 0.0M
2021-08-12 91.90 94.98 91.50 94.94 0.0M
2021-08-11 94.76 95.08 90.92 91.64 0.0M
2021-08-10 92.96 96.50 92.72 94.20 0.0M
2021-08-09 87.86 89.10 86.72 89.10 0.0M
2021-08-06 88.50 89.00 86.40 86.40 0.0M
2021-08-05 87.04 88.50 87.04 88.50 0.0M
2021-08-03 87.40 88.62 87.40 88.62 0.0M
2021-08-02 85.18 86.58 84.94 86.58 0.0M
2021-07-30 84.18 84.18 84.18 84.18 0.0M
2021-07-29 85.86 85.94 85.80 85.84 0.0M
2021-07-28 83.02 84.54 83.02 84.54 0.0M
2021-07-27 83.86 83.86 82.08 83.18 0.0M
2021-07-26 84.32 86.04 84.32 84.90 0.0M
2021-07-23 85.00 85.42 84.72 84.72 0.0M
2021-07-22 85.64 85.64 84.00 84.00 0.0M
2021-07-21 87.74 87.76 85.24 85.24 0.0M
2021-07-20 82.98 87.50 82.94 87.50 0.0M
2021-07-19 85.26 85.26 83.12 84.18 0.0M
2021-07-16 82.78 85.88 82.78 85.88 0.0M
2021-07-15 84.92 86.44 84.50 84.50 0.0M
2021-07-14 86.44 87.26 85.90 85.90 0.0M
2021-07-13 87.48 90.26 87.48 90.26 0.0M
2021-07-12 89.34 90.00 87.50 87.50 0.0M
2021-07-09 89.18 90.04 88.90 90.04 0.0M
2021-07-08 88.34 90.92 86.00 90.92 0.0M
2021-07-07 89.50 91.56 89.26 90.24 0.0M
2021-07-06 87.70 89.42 87.70 89.42 0.0M
2021-07-05 87.04 87.04 85.92 85.92 0.0M
2021-07-02 86.34 86.54 85.90 85.90 0.0M
2021-07-01 86.04 86.34 84.20 85.40 0.0M
2021-06-30 87.12 87.12 85.28 85.86 0.0M
2021-06-29 86.86 87.18 85.12 85.66 0.0M
2021-06-28 85.12 87.84 85.12 86.90 0.0M
2021-06-25 86.04 86.10 85.00 85.48 0.0M
2021-06-24 85.16 85.16 85.16 85.16 0.0M
2021-06-23 86.60 86.60 85.88 85.88 0.0M
2021-06-22 87.58 87.58 86.54 87.00 0.0M
2021-06-21 88.30 88.64 87.34 87.34 0.0M
2021-06-18 91.74 92.16 88.54 88.54 0.0M
2021-06-17 87.98 91.06 86.70 89.60 0.0M
2021-06-16 85.22 86.76 85.22 86.76 0.0M
2021-06-15 84.10 85.70 84.10 85.70 0.0M
2021-06-14 84.28 86.02 82.40 83.50 0.0M
2021-06-11 85.06 85.38 84.66 85.38 0.0M
2021-06-10 82.58 84.94 82.58 84.94 0.0M
2021-06-09 84.48 84.48 84.48 84.48 0.0M
2021-06-08 81.04 83.58 81.04 83.58 0.0M
2021-06-07 81.22 82.28 81.22 82.00 0.0M
2021-06-04 80.90 82.36 80.44 82.00 0.0M
2021-06-03 80.28 80.28 79.80 79.80 0.0M
2021-06-01 80.66 80.66 78.10 78.10 0.0M
2021-05-31 79.02 80.04 79.02 79.02 0.0M
2021-05-28 79.26 81.18 79.26 79.82 0.0M
2021-05-27 80.00 80.30 78.88 80.30 0.0M
2021-05-26 80.08 82.40 80.00 81.18 0.0M
2021-05-25 82.56 82.56 82.08 82.08 0.0M
2021-05-24 82.40 82.40 82.40 82.40 0.0M
2021-05-21 81.52 81.98 80.34 81.02 0.0M
2021-05-20 80.16 81.08 80.16 81.06 0.0M
2021-05-19 79.98 79.98 78.08 79.00 0.0M
2021-05-18 80.16 81.36 79.78 81.08 0.0M
2021-05-17 82.84 82.84 80.00 80.66 0.0M
2021-05-14 82.12 82.40 82.12 82.34 0.0M
2021-05-13 80.10 81.84 80.10 81.30 0.0M
2021-05-12 84.12 84.12 81.12 81.12 0.0M
2021-05-11 81.06 84.42 80.90 83.28 0.0M
2021-05-10 81.46 83.66 79.74 82.66 0.0M
2021-05-07 82.92 82.92 80.30 80.30 0.0M
2021-05-06 88.00 88.00 76.04 81.70 0.0M
2021-05-05 79.98 80.20 77.66 79.24 0.0M
2021-05-04 81.76 81.90 79.02 79.20 0.0M
2021-05-03 84.98 84.98 83.54 84.00 0.0M
2021-04-30 84.46 86.44 84.12 84.12 0.0M
2021-04-29 86.48 86.48 85.74 85.86 0.0M
2021-04-28 89.82 89.82 86.96 86.96 0.0M
2021-04-27 88.96 89.98 88.88 89.48 0.0M
2021-04-26 84.06 89.66 83.88 89.06 0.0M
2021-04-23 88.12 88.12 85.64 85.64 0.0M
2021-04-22 88.00 88.64 88.00 88.64 0.0M
2021-04-21 84.62 86.94 84.62 86.94 0.0M
2021-04-20 88.06 89.24 85.34 85.34 0.0M
2021-04-19 87.82 88.00 86.98 88.00 0.0M
2021-04-16 89.98 89.98 88.04 88.16 0.0M
2021-04-15 88.06 89.72 88.06 89.54 0.0M
2021-04-14 87.82 89.86 87.82 89.20 0.0M
2021-04-13 87.72 89.18 87.72 87.74 0.0M
2021-04-12 88.38 89.92 86.32 88.94 0.0M
2021-04-09 85.92 87.20 85.52 87.20 0.0M
2021-04-08 88.08 88.08 87.00 87.00 0.0M
2021-04-07 90.46 90.50 87.00 87.00 0.0M
2021-04-06 90.62 91.28 87.66 89.82 0.0M
2021-04-01 91.78 91.78 88.16 88.90 0.0M
2021-03-31 90.10 90.20 87.50 88.94 0.0M
2021-03-30 87.92 88.86 86.92 88.62 0.0M
2021-03-29 89.52 91.66 87.34 90.20 0.0M
2021-03-26 86.60 88.06 83.08 88.06 0.0M
2021-03-25 83.20 86.38 83.20 85.90 0.0M
2021-03-24 89.06 89.06 85.34 85.92 0.0M
2021-03-23 86.96 90.26 86.90 89.74 0.0M
2021-03-22 83.94 89.58 83.18 88.24 0.0M
2021-03-19 81.40 85.22 81.40 85.22 0.0M
2021-03-18 87.12 87.12 81.36 81.36 0.0M
2021-03-17 86.88 86.88 84.40 86.58 0.0M
2021-03-16 89.18 89.18 87.26 87.70 0.0M
2021-03-15 82.46 86.98 82.46 86.80 0.0M
2021-03-12 84.70 84.70 81.44 82.76 0.0M
2021-03-11 81.14 85.80 81.14 84.50 0.0M
2021-03-10 83.44 85.08 82.08 82.08 0.0M
2021-03-09 81.50 85.42 81.50 83.00 0.0M
2021-03-08 81.40 84.44 81.22 82.18 0.0M
2021-03-05 76.76 81.28 75.76 81.28 0.0M
2021-03-04 75.02 77.76 75.00 77.46 0.0M
2021-03-03 82.00 82.94 76.14 76.72 0.0M
2021-03-02 84.44 84.44 81.06 81.30 0.0M
2021-03-01 81.22 83.42 81.00 81.96 0.0M
2021-02-26 80.14 82.70 80.14 81.24 0.0M
2021-02-25 84.00 84.00 79.02 80.58 0.0M
2021-02-24 82.30 85.00 81.42 83.62 0.0M
2021-02-23 80.62 81.86 77.98 81.86 0.0M
2021-02-22 85.84 85.84 80.70 82.02 0.0M
2021-02-19 84.80 85.50 82.76 84.40 0.0M
2021-02-18 85.04 87.32 84.18 84.68 0.0M
2021-02-17 87.14 88.88 84.58 86.62 0.0M
2021-02-16 88.98 89.30 84.80 85.60 0.0M
2021-02-15 87.00 92.00 85.02 89.00 0.0M
2021-02-12 85.66 88.98 84.68 85.98 0.0M
2021-02-11 91.98 94.48 82.70 86.18 0.0M
2021-02-10 108.45 108.45 96.72 97.06 0.0M
2021-02-09 104.05 107.20 103.80 106.85 0.0M
2021-02-08 106.10 108.00 103.15 104.75 0.0M
2021-02-05 103.90 105.50 101.45 103.30 0.0M
2021-02-04 106.55 107.90 102.05 103.05 0.0M
2021-02-03 118.25 119.65 102.10 103.65 0.0M
2021-02-02 118.05 122.45 117.40 120.20 0.0M
2021-02-01 115.70 119.55 112.50 119.55 0.0M
2021-01-29 110.20 113.65 110.20 113.35 0.0M
2021-01-28 120.00 120.00 105.00 113.70 0.0M
2021-01-27 111.10 121.65 104.00 118.85 0.0M
2021-01-26 110.30 110.35 107.50 108.70 0.0M
2021-01-25 106.50 109.65 102.65 107.00 0.0M
2021-01-22 100.00 102.70 97.62 101.95 0.0M
2021-01-21 106.60 106.60 100.00 100.55 0.0M
2021-01-20 103.65 106.50 100.75 103.80 0.0M
2021-01-19 101.95 104.00 100.00 102.75 0.0M
2021-01-18 99.32 101.95 98.02 101.95 0.0M
2021-01-15 98.42 102.45 98.10 100.00 0.0M
2021-01-14 97.02 97.74 95.06 97.16 0.0M
2021-01-13 101.75 101.75 95.34 97.08 0.0M
2021-01-12 101.75 101.75 98.90 99.92 0.0M
2021-01-11 101.00 102.00 97.50 100.30 0.0M
2021-01-08 99.24 100.95 97.52 99.58 0.0M
2021-01-07 95.46 98.38 92.56 98.38 0.0M
2021-01-06 93.00 94.82 91.08 93.56 0.0M
2021-01-05 95.12 99.70 91.34 92.30 0.0M
2021-01-04 99.66 100.55 93.74 94.30 0.0M