广达公司

PWR
🏛️ 德国 →
358.20
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
2025-10-03 358.20 358.20 358.20 358.20 0.0M
2025-10-02 357.00 360.30 354.40 356.80 0.0M
2025-10-01 349.30 353.80 344.10 353.80 0.0M
2025-09-30 346.90 351.40 346.60 346.60 0.0M
2025-09-29 346.00 346.00 346.00 346.00 0.0M
2025-09-26 341.30 341.30 341.30 341.30 0.0M
2025-09-25 340.20 342.80 340.20 342.80 0.0M
2025-09-24 329.10 333.00 329.10 333.00 0.0M
2025-09-23 334.00 334.00 334.00 334.00 0.0M
2025-09-22 329.20 329.20 325.80 325.80 0.0M
2025-09-19 330.30 330.30 326.10 326.10 0.0M
2025-09-18 318.70 320.00 317.50 317.50 0.0M
2025-09-17 317.50 317.50 315.70 315.70 0.0M
2025-09-16 326.30 326.30 320.20 320.40 0.0M
2025-09-15 324.90 324.90 321.60 321.60 0.0M
2025-09-12 330.90 330.90 329.30 329.30 0.0M
2025-09-11 332.30 332.30 331.60 331.60 0.0M
2025-09-10 318.40 322.80 317.50 322.80 0.0M
2025-09-09 317.70 318.90 314.00 314.00 0.0M
2025-09-08 316.60 321.30 314.00 314.00 0.0M
2025-09-05 321.40 321.40 309.40 309.40 0.0M
2025-09-04 320.00 320.00 315.80 315.80 0.0M
2025-09-03 320.60 320.60 317.20 317.20 0.0M
2025-09-02 320.90 320.90 313.50 313.50 0.0M
2025-09-01 320.30 320.30 320.30 320.30 0.0M
2025-08-29 329.00 333.40 318.00 318.00 0.0M
2025-08-28 326.20 336.40 325.60 336.40 0.0M
2025-08-27 329.10 329.10 325.30 325.30 0.0M
2025-08-26 323.20 323.20 321.10 321.10 0.0M
2025-08-25 323.00 323.00 320.50 320.50 0.0M
2025-08-22 324.80 324.80 324.80 324.80 0.0M
2025-08-21 321.30 321.30 320.40 320.40 0.0M
2025-08-20 323.70 323.70 312.30 322.90 0.0M
2025-08-19 326.70 326.70 318.80 318.80 0.0M
2025-08-18 323.40 323.40 323.40 323.40 0.0M
2025-08-15 323.20 323.20 312.90 312.90 0.0M
2025-08-14 322.70 322.70 322.00 322.00 0.0M
2025-08-13 333.50 333.50 327.90 327.90 0.0M
2025-08-12 329.10 334.70 324.50 324.50 0.0M
2025-08-11 329.70 330.50 328.10 328.10 0.0M
2025-08-08 331.30 331.30 327.60 327.60 0.0M
2025-08-07 329.20 329.90 329.20 329.90 0.0M
2025-08-06 335.80 335.80 328.70 328.70 0.0M
2025-08-05 340.00 340.00 338.00 338.00 0.0M
2025-08-04 339.10 339.10 338.10 338.10 0.0M
2025-08-01 350.70 350.70 350.20 350.20 0.0M
2025-07-31 357.20 357.20 356.80 356.80 0.0M
2025-07-30 352.60 355.10 352.60 355.10 0.0M
2025-07-29 355.20 362.30 354.00 354.00 0.0M
2025-07-28 359.90 359.90 350.20 350.20 0.0M
2025-07-25 345.80 351.00 345.80 351.00 0.0M
2025-07-24 342.60 348.40 341.70 341.70 0.0M
2025-07-23 344.60 344.60 337.80 337.80 0.0M
2025-07-22 340.20 340.20 328.60 328.60 0.0M
2025-07-21 345.60 345.60 340.00 340.00 0.0M
2025-07-18 341.80 342.40 340.20 342.40 0.0M
2025-07-17 334.80 337.50 334.80 337.50 0.0M
2025-07-16 335.50 335.90 328.10 328.10 0.0M
2025-07-15 335.20 335.20 327.60 327.60 0.0M
2025-07-14 325.60 325.60 324.00 324.00 0.0M
2025-07-11 322.70 322.70 319.30 319.30 0.0M
2025-07-10 323.30 323.30 319.80 319.80 0.0M
2025-07-09 320.60 320.60 320.60 320.60 0.0M
2025-07-08 327.50 327.50 320.50 320.50 0.0M
2025-07-07 326.50 326.50 326.50 326.50 0.0M
2025-07-04 327.20 327.20 327.20 327.20 0.0M
2025-07-03 315.60 331.10 315.60 331.10 0.0M
2025-07-02 315.10 315.10 309.60 309.60 0.0M
2025-07-01 317.20 322.40 317.20 322.40 0.0M
2025-06-30 324.90 324.90 315.60 324.00 0.0M
2025-06-27 323.70 323.70 316.60 316.60 0.0M
2025-06-26 320.20 325.00 318.10 325.00 0.0M
2025-06-25 319.20 319.20 317.60 317.60 0.0M
2025-06-24 316.70 316.70 313.40 313.40 0.0M
2025-06-23 311.60 311.80 311.60 311.80 0.0M
2025-06-20 309.20 309.20 309.20 309.20 0.0M
2025-06-19 312.20 312.20 312.20 312.20 0.0M
2025-06-18 310.70 310.70 310.70 310.70 0.0M
2025-06-17 309.10 309.10 307.50 307.50 0.0M
2025-06-16 309.20 320.00 309.20 320.00 0.0M
2025-06-13 301.70 302.90 301.70 302.90 0.0M
2025-06-12 306.40 306.40 306.40 306.40 0.0M
2025-06-11 303.00 303.00 303.00 303.00 0.0M
2025-06-10 309.70 309.70 309.70 309.70 0.0M
2025-06-09 314.50 316.50 314.50 316.50 0.0M
2025-06-06 314.10 314.10 314.10 314.10 0.0M
2025-06-05 313.00 313.00 313.00 313.00 0.0M
2025-06-04 313.30 315.50 313.30 315.50 0.0M
2025-06-03 300.20 300.20 299.80 299.80 0.0M
2025-06-02 296.90 296.90 296.90 296.90 0.0M
2025-05-30 298.30 298.30 298.30 298.30 0.0M
2025-05-29 305.30 305.30 293.70 293.70 0.0M
2025-05-28 300.90 304.90 298.20 298.20 0.0M
2025-05-27 296.40 296.40 295.80 295.80 0.0M
2025-05-26 295.30 295.30 295.30 295.30 0.0M
2025-05-23 290.80 290.80 287.90 287.90 0.0M
2025-05-22 300.40 300.40 284.40 284.40 0.0M
2025-05-21 302.20 302.20 300.10 300.10 0.0M
2025-05-20 301.80 302.60 301.80 302.60 0.0M
2025-05-19 302.70 302.70 300.10 300.10 0.0M
2025-05-16 301.80 301.80 300.30 300.30 0.0M
2025-05-15 304.10 304.10 299.90 299.90 0.0M
2025-05-14 306.00 306.00 303.70 303.70 0.0M
2025-05-13 296.00 299.30 296.00 299.30 0.0M
2025-05-12 290.70 305.00 290.70 296.60 0.0M
2025-05-09 287.40 287.40 284.00 284.00 0.0M
2025-05-08 287.50 287.90 283.60 283.60 0.0M
2025-05-07 279.70 279.70 274.60 274.60 0.0M
2025-05-06 282.50 282.50 276.50 276.50 0.0M
2025-05-05 283.00 283.00 277.00 277.00 0.0M
2025-05-02 283.10 283.60 283.10 283.60 0.0M
2025-04-30 254.80 254.80 246.20 246.20 0.0M
2025-04-29 254.30 254.30 252.60 252.60 0.0M
2025-04-28 250.90 252.40 250.90 252.40 0.0M
2025-04-25 248.80 251.30 248.80 249.60 0.0M
2025-04-24 239.90 239.90 238.40 238.40 0.0M
2025-04-23 232.80 244.20 232.80 244.20 0.0M
2025-04-22 221.00 221.00 220.20 220.20 0.0M
2025-04-17 237.50 237.50 232.90 232.90 0.0M
2025-04-16 237.50 238.00 234.60 234.60 0.0M
2025-04-15 240.20 244.30 240.20 240.40 0.0M
2025-04-14 237.00 237.80 237.00 237.80 0.0M
2025-04-11 233.60 234.10 230.10 234.10 0.0M
2025-04-10 244.20 244.20 234.10 240.00 0.0M
2025-04-09 221.00 222.20 216.10 222.20 0.0M
2025-04-08 223.30 232.40 223.30 232.40 0.0M
2025-04-07 215.00 220.20 206.60 220.20 0.0M
2025-04-04 225.90 226.30 215.00 218.40 0.0M
2025-04-03 233.30 233.30 233.30 233.30 0.0M
2025-04-02 237.60 237.60 234.80 237.60 0.0M
2025-04-01 234.00 234.00 232.40 232.40 0.0M
2025-03-31 231.00 231.00 229.00 230.70 0.0M
2025-03-28 234.80 235.00 232.50 232.50 0.0M
2025-03-27 239.60 239.60 237.50 237.50 0.0M
2025-03-26 254.90 254.90 241.80 241.80 0.0M
2025-03-25 256.80 256.80 253.80 253.80 0.0M
2025-03-24 246.30 258.50 246.30 258.50 0.0M
2025-03-21 249.00 249.00 247.00 247.00 0.0M
2025-03-20 247.90 250.40 247.90 249.80 0.0M
2025-03-19 240.30 247.80 240.30 247.80 0.0M
2025-03-18 243.90 246.70 241.40 241.40 0.0M
2025-03-17 236.80 245.70 236.80 245.70 0.0M
2025-03-14 231.20 238.80 229.20 238.80 0.0M
2025-03-13 229.00 229.00 229.00 229.00 0.0M
2025-03-12 225.10 230.10 225.10 230.10 0.0M
2025-03-11 215.60 222.90 215.00 222.90 0.0M
2025-03-10 224.00 224.00 224.00 224.00 0.0M
2025-03-07 221.70 225.20 221.70 225.20 0.0M
2025-03-06 232.70 232.70 222.60 222.60 0.0M
2025-03-05 234.20 234.20 231.40 231.40 0.0M
2025-03-04 237.00 237.00 230.60 230.60 0.0M
2025-03-03 249.00 249.00 237.40 237.40 0.0M
2025-02-28 248.40 249.00 248.40 249.00 0.0M
2025-02-27 260.40 260.40 260.40 260.40 0.0M
2025-02-26 253.00 261.40 253.00 261.40 0.0M
2025-02-25 245.80 247.20 241.80 241.80 0.0M
2025-02-24 254.00 255.60 250.10 252.90 0.0M
2025-02-21 265.30 272.00 265.30 269.00 0.0M
2025-02-20 280.50 300.50 280.50 300.00 0.0M
2025-02-19 274.80 278.30 274.80 278.30 0.0M
2025-02-18 270.20 274.70 270.20 274.70 0.0M
2025-02-17 269.80 278.70 269.80 278.70 0.0M
2025-02-14 279.60 279.60 279.60 279.60 0.0M
2025-02-13 285.50 288.00 274.80 278.00 0.0M
2025-02-12 290.90 295.80 284.60 284.60 0.0M
2025-02-11 299.40 304.00 293.50 293.50 0.0M
2025-02-10 304.00 308.60 302.30 308.00 0.0M
2025-02-07 299.00 303.40 299.00 303.40 0.0M
2025-02-06 287.10 289.00 287.10 288.00 0.0M
2025-02-05 293.00 293.00 293.00 293.00 0.0M
2025-02-04 294.00 296.00 294.00 296.00 0.0M
2025-02-03 293.40 294.00 287.00 294.00 0.0M
2025-01-31 298.20 298.80 298.20 298.80 0.0M
2025-01-30 287.90 292.00 287.90 292.00 0.0M
2025-01-29 280.40 286.80 280.40 286.80 0.0M
2025-01-28 282.10 291.00 280.00 280.00 0.0M
2025-01-27 334.30 334.30 287.60 287.60 0.0M
2025-01-24 342.40 343.00 337.50 340.70 0.0M
2025-01-23 340.00 340.00 338.50 338.50 0.0M
2025-01-22 345.20 347.00 344.40 347.00 0.0M
2025-01-21 324.40 331.20 323.60 331.20 0.0M
2025-01-20 325.90 325.90 322.40 322.40 0.0M
2025-01-17 325.70 331.70 325.70 331.70 0.0M
2025-01-16 319.10 321.50 319.10 321.50 0.0M
2025-01-15 309.50 319.50 309.50 319.50 0.0M
2025-01-14 305.60 308.80 305.60 308.80 0.0M
2025-01-13 305.00 305.30 305.00 305.30 0.0M
2025-01-10 300.80 300.80 299.90 299.90 0.0M
2025-01-09 301.30 301.30 301.30 301.30 0.0M
2025-01-08 308.00 308.00 303.40 303.40 0.0M
2025-01-07 313.50 313.50 307.30 307.30 0.0M
2025-01-06 315.10 318.70 315.10 318.70 0.0M
2025-01-03 306.20 310.40 306.20 310.40 0.0M
2025-01-02 304.20 309.80 304.20 309.80 0.0M