SDAX (SDAXI)

SDAXI
🏛️ 德国 →
16,775.08
最后更新: 2025-09-26
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 16,373.79 16,424.73 16,347.75 16,414.67 0.0M
2021-12-29 16,444.55 16,492.67 16,290.53 16,388.25 0.0M
2021-12-28 16,470.92 16,542.67 16,450.90 16,465.62 0.0M
2021-12-27 16,291.86 16,462.27 16,282.59 16,462.27 0.0M
2021-12-23 16,215.65 16,301.81 16,184.07 16,293.63 0.0M
2021-12-22 15,971.81 16,162.93 15,971.81 16,162.93 0.0M
2021-12-21 15,879.98 15,960.29 15,832.48 15,949.64 0.0M
2021-12-20 15,758.72 15,854.46 15,632.65 15,806.24 0.0M
2021-12-17 15,960.36 16,040.95 15,846.86 16,010.77 0.0M
2021-12-16 16,170.40 16,301.38 15,996.63 16,017.60 0.0M
2021-12-15 15,951.72 16,022.15 15,939.15 15,979.11 0.0M
2021-12-14 16,259.97 16,320.09 15,953.14 15,953.14 0.0M
2021-12-13 16,360.36 16,444.72 16,240.20 16,251.87 0.0M
2021-12-10 16,434.93 16,434.93 16,311.77 16,337.27 0.0M
2021-12-09 16,593.61 16,642.56 16,474.92 16,527.11 0.0M
2021-12-08 16,655.43 16,731.57 16,549.84 16,574.03 0.0M
2021-12-07 16,197.27 16,675.59 16,197.27 16,674.57 0.0M
2021-12-06 16,118.65 16,181.72 15,947.29 16,113.44 0.0M
2021-12-03 16,317.79 16,362.51 16,006.98 16,054.71 0.0M
2021-12-02 16,415.37 16,434.40 16,110.45 16,230.63 0.0M
2021-12-01 16,270.81 16,575.90 16,260.09 16,556.42 0.0M
2021-11-30 16,242.48 16,422.64 16,148.76 16,227.87 0.0M
2021-11-29 16,443.83 16,532.14 16,362.95 16,388.38 0.0M
2021-11-26 16,450.63 16,555.36 16,245.31 16,307.70 0.0M
2021-11-25 16,588.02 16,757.33 16,588.02 16,752.15 0.0M
2021-11-24 16,615.00 16,627.50 16,392.01 16,564.82 0.0M
2021-11-23 16,717.81 16,836.71 16,590.58 16,641.79 0.0M
2021-11-22 17,131.93 17,148.91 16,932.91 16,932.91 0.0M
2021-11-19 17,064.98 17,146.57 17,000.69 17,112.94 0.0M
2021-11-18 17,188.65 17,221.35 17,025.11 17,071.64 0.0M
2021-11-17 17,305.07 17,339.41 17,205.74 17,206.67 0.0M
2021-11-16 17,314.22 17,327.70 17,246.17 17,299.20 0.0M
2021-11-15 17,293.69 17,343.67 17,192.87 17,305.02 0.0M
2021-11-12 17,260.00 17,299.57 17,170.03 17,258.78 0.0M
2021-11-11 17,272.87 17,272.87 17,063.37 17,234.51 0.0M
2021-11-10 17,351.95 17,397.53 17,190.34 17,290.28 0.0M
2021-11-09 17,383.97 17,450.14 17,303.59 17,350.04 0.0M
2021-11-08 17,282.07 17,412.57 17,282.07 17,412.57 0.0M
2021-11-05 17,385.37 17,446.34 17,266.52 17,289.54 0.0M
2021-11-04 17,309.76 17,418.30 17,309.76 17,407.60 0.0M
2021-11-03 17,178.64 17,269.36 17,173.37 17,244.14 0.0M
2021-11-02 17,201.51 17,219.58 17,097.57 17,191.30 0.0M
2021-11-01 17,141.11 17,273.85 17,139.92 17,213.03 0.0M
2021-10-29 17,092.88 17,164.05 16,982.48 17,034.46 0.0M
2021-10-28 17,003.55 17,166.70 16,987.36 17,166.70 0.0M
2021-10-27 17,021.02 17,103.06 17,008.64 17,021.34 0.0M
2021-10-26 16,933.38 17,112.69 16,933.38 17,057.45 0.0M
2021-10-25 16,941.22 16,941.22 16,840.07 16,890.35 0.0M
2021-10-22 16,901.53 16,966.40 16,855.15 16,909.11 0.0M
2021-10-21 16,666.01 16,898.62 16,654.38 16,874.76 0.0M
2021-10-20 16,711.19 16,770.64 16,678.77 16,756.84 0.0M
2021-10-19 16,730.23 16,765.09 16,675.81 16,754.08 0.0M
2021-10-18 16,596.55 16,665.00 16,583.86 16,660.64 0.0M
2021-10-15 16,524.33 16,623.94 16,484.54 16,622.93 0.0M
2021-10-14 16,403.32 16,484.57 16,403.32 16,462.63 0.0M
2021-10-13 16,163.28 16,372.52 16,128.25 16,324.36 0.0M
2021-10-12 15,976.31 16,196.00 15,953.90 16,187.82 0.0M
2021-10-11 16,124.12 16,144.81 16,006.77 16,118.81 0.0M
2021-10-08 16,190.58 16,238.57 16,121.63 16,129.94 0.0M
2021-10-07 15,928.08 16,192.11 15,878.66 16,192.11 0.0M
2021-10-06 16,072.61 16,072.61 15,765.82 15,882.46 0.0M
2021-10-05 16,112.62 16,228.49 16,057.39 16,228.49 0.0M
2021-10-04 16,324.85 16,367.33 16,105.79 16,108.81 0.0M
2021-10-01 16,302.15 16,494.43 16,220.25 16,359.87 0.0M
2021-09-30 16,557.36 16,689.08 16,461.87 16,509.33 0.0M
2021-09-29 16,581.76 16,673.22 16,481.23 16,496.85 0.0M
2021-09-28 16,898.56 16,910.29 16,489.74 16,514.56 0.0M
2021-09-27 16,889.70 16,958.33 16,844.07 16,919.64 0.0M
2021-09-24 16,983.52 16,983.52 16,810.65 16,836.46 0.0M
2021-09-23 16,878.10 17,071.12 16,874.08 17,007.71 0.0M
2021-09-22 16,732.98 16,812.48 16,672.04 16,798.07 0.0M
2021-09-21 16,574.11 16,738.12 16,554.38 16,631.80 0.0M
2021-09-20 16,630.31 16,630.31 16,357.12 16,537.92 0.0M
2021-09-17 16,931.25 17,023.29 16,835.54 16,869.53 0.0M
2021-09-16 16,941.00 16,973.02 16,852.61 16,870.35 0.0M
2021-09-15 17,063.15 17,065.08 16,895.08 16,899.23 0.0M
2021-09-14 17,130.21 17,151.82 17,015.44 17,046.63 0.0M
2021-09-13 17,081.79 17,155.49 17,065.47 17,108.68 0.0M
2021-09-10 17,090.32 17,140.79 17,039.20 17,040.17 0.0M
2021-09-09 16,854.57 17,077.12 16,810.61 17,064.68 0.0M
2021-09-08 17,133.08 17,133.08 16,950.56 16,950.56 0.0M
2021-09-07 17,195.54 17,266.31 17,190.15 17,208.78 0.0M
2021-09-06 17,245.25 17,279.75 17,184.86 17,214.13 0.0M
2021-09-03 17,312.09 17,312.09 17,147.41 17,200.80 0.0M
2021-09-02 17,143.01 17,285.84 17,114.83 17,285.84 0.0M
2021-09-01 17,161.33 17,223.12 17,111.75 17,122.57 0.0M
2021-08-31 17,180.26 17,272.30 17,042.89 17,076.14 0.0M
2021-08-30 17,112.18 17,187.40 17,108.33 17,168.72 0.0M
2021-08-27 16,987.19 17,109.76 16,982.49 17,104.88 0.0M
2021-08-26 16,958.60 17,016.54 16,891.14 16,994.21 0.0M
2021-08-25 16,985.00 17,083.02 16,981.43 17,003.18 0.0M
2021-08-24 16,960.77 17,032.96 16,953.32 16,979.99 0.0M
2021-08-23 16,872.87 16,918.04 16,796.11 16,904.00 0.0M
2021-08-20 16,810.51 16,821.08 16,669.97 16,817.65 0.0M
2021-08-19 16,887.62 16,898.83 16,773.00 16,820.66 0.0M
2021-08-18 16,911.90 17,050.72 16,886.95 17,047.01 0.0M
2021-08-17 16,932.96 16,971.33 16,860.86 16,888.72 0.0M
2021-08-16 17,049.49 17,079.24 16,910.49 16,966.89 0.0M
2021-08-13 16,863.74 17,136.54 16,848.60 17,115.37 0.0M
2021-08-12 16,918.82 16,934.34 16,839.70 16,875.65 0.0M
2021-08-11 16,921.40 16,927.21 16,801.16 16,920.52 0.0M
2021-08-10 16,764.39 16,892.36 16,749.92 16,888.42 0.0M
2021-08-09 16,681.20 16,739.53 16,622.76 16,731.81 0.0M
2021-08-06 16,694.44 16,729.92 16,640.26 16,684.27 0.0M
2021-08-05 16,626.43 16,674.42 16,532.44 16,673.21 0.0M
2021-08-04 16,559.71 16,617.24 16,545.02 16,608.59 0.0M
2021-08-03 16,511.39 16,578.67 16,462.22 16,509.19 0.0M
2021-08-02 16,602.23 16,651.74 16,513.20 16,549.92 0.0M
2021-07-30 16,508.16 16,564.07 16,404.23 16,531.16 0.0M
2021-07-29 16,496.42 16,566.87 16,495.11 16,565.73 0.0M
2021-07-28 16,304.59 16,455.92 16,288.00 16,442.06 0.0M
2021-07-27 16,371.45 16,371.48 16,250.95 16,294.57 0.0M
2021-07-26 16,314.94 16,431.82 16,268.98 16,419.70 0.0M
2021-07-23 16,265.72 16,406.19 16,240.27 16,349.95 0.0M
2021-07-22 16,153.43 16,310.58 16,153.43 16,209.39 0.0M
2021-07-21 15,703.17 16,076.84 15,703.17 16,076.53 0.0M
2021-07-20 15,661.38 15,741.61 15,540.61 15,658.19 0.0M
2021-07-19 15,991.61 15,991.61 15,563.15 15,625.70 0.0M
2021-07-16 16,081.62 16,168.52 16,017.95 16,066.62 0.0M
2021-07-15 16,190.60 16,190.60 16,049.96 16,071.94 0.0M
2021-07-14 16,279.41 16,284.77 16,220.11 16,224.34 0.0M
2021-07-13 16,220.28 16,304.83 16,200.18 16,291.95 0.0M
2021-07-12 16,171.12 16,223.41 16,117.37 16,215.55 0.0M
2021-07-09 15,959.80 16,155.74 15,943.90 16,155.53 0.0M
2021-07-08 16,214.57 16,214.57 15,839.87 15,939.22 0.0M
2021-07-07 16,282.74 16,333.74 16,204.77 16,262.79 0.0M
2021-07-06 16,354.80 16,372.50 16,227.73 16,244.65 0.0M
2021-07-05 16,274.41 16,376.03 16,245.09 16,365.31 0.0M
2021-07-02 16,170.85 16,336.63 16,156.31 16,269.22 0.0M
2021-07-01 16,092.93 16,140.35 16,040.95 16,140.14 0.0M
2021-06-30 16,129.57 16,152.53 15,912.40 16,021.03 0.0M
2021-06-29 15,997.86 16,126.86 15,997.86 16,125.75 0.0M
2021-06-28 16,062.07 16,090.97 16,004.73 16,004.73 0.0M
2021-06-25 15,930.60 16,091.01 15,928.01 16,090.23 0.0M
2021-06-24 15,945.40 15,970.99 15,861.24 15,922.73 0.0M
2021-06-23 16,092.66 16,094.85 15,914.90 15,918.24 0.0M
2021-06-22 16,094.59 16,126.65 15,997.71 16,073.20 0.0M
2021-06-21 15,922.60 16,098.42 15,824.30 16,095.46 0.0M
2021-06-18 16,192.19 16,265.10 15,969.33 16,004.92 0.0M
2021-06-17 16,174.14 16,201.94 16,109.90 16,170.35 0.0M
2021-06-16 16,346.51 16,355.79 16,135.02 16,209.46 0.0M
2021-06-15 16,439.18 16,439.18 16,342.53 16,344.82 0.0M
2021-06-14 16,457.98 16,530.88 16,393.65 16,393.76 0.0M
2021-06-11 16,274.72 16,411.19 16,265.46 16,401.63 0.0M
2021-06-10 16,280.78 16,287.95 16,203.23 16,256.15 0.0M
2021-06-09 16,334.25 16,374.61 16,237.92 16,263.83 0.0M
2021-06-08 16,345.26 16,366.31 16,284.24 16,310.82 0.0M
2021-06-07 16,335.22 16,363.68 16,286.85 16,342.48 0.0M
2021-06-04 16,228.70 16,355.22 16,224.07 16,350.47 0.0M
2021-06-03 16,303.81 16,308.25 16,170.16 16,221.08 0.0M
2021-06-02 16,458.48 16,471.44 16,265.46 16,288.78 0.0M
2021-06-01 16,372.93 16,463.77 16,371.23 16,436.90 0.0M
2021-05-31 16,319.80 16,381.67 16,310.03 16,310.03 0.0M
2021-05-28 16,274.93 16,358.92 16,271.47 16,312.35 0.0M
2021-05-27 16,190.58 16,274.89 16,160.85 16,229.72 0.0M
2021-05-26 16,215.13 16,246.35 16,151.28 16,200.84 0.0M
2021-05-25 16,029.72 16,291.25 16,025.39 16,182.06 0.0M
2021-05-21 15,888.32 15,974.07 15,888.32 15,959.20 0.0M
2021-05-20 15,760.85 15,877.37 15,679.13 15,861.68 0.0M
2021-05-19 15,751.17 15,751.17 15,508.08 15,685.79 0.0M
2021-05-18 15,802.73 15,855.44 15,749.84 15,842.76 0.0M
2021-05-17 15,702.91 15,782.43 15,681.23 15,730.77 0.0M
2021-05-14 15,534.49 15,642.53 15,398.02 15,642.43 0.0M
2021-05-13 15,415.45 15,534.93 15,160.46 15,453.09 0.0M
2021-05-12 15,667.57 15,681.06 15,469.55 15,486.90 0.0M
2021-05-11 15,883.05 15,883.05 15,465.52 15,593.91 0.0M
2021-05-10 16,122.26 16,138.58 15,992.75 16,010.34 0.0M
2021-05-07 15,948.67 16,042.00 15,882.44 16,042.00 0.0M
2021-05-06 16,090.04 16,112.05 15,817.38 15,870.31 0.0M
2021-05-05 15,885.75 16,082.26 15,885.75 16,068.84 0.0M
2021-05-04 16,278.34 16,337.04 15,797.06 15,797.06 0.0M
2021-05-03 16,190.21 16,263.01 16,108.70 16,255.40 0.0M
2021-04-30 16,249.79 16,282.93 16,161.06 16,161.06 0.0M
2021-04-29 16,385.79 16,396.67 16,179.23 16,238.24 0.0M
2021-04-28 16,457.61 16,484.07 16,350.30 16,372.54 0.0M
2021-04-27 16,386.99 16,433.39 16,329.98 16,415.38 0.0M
2021-04-26 16,172.10 16,397.67 16,172.10 16,382.21 0.0M
2021-04-23 15,991.71 16,126.58 15,982.84 16,124.73 0.0M
2021-04-22 15,821.32 16,046.45 15,821.32 16,044.30 0.0M
2021-04-21 15,766.21 15,793.79 15,599.69 15,731.10 0.0M
2021-04-20 15,932.66 16,054.77 15,674.04 15,699.37 0.0M
2021-04-19 16,135.87 16,211.32 15,927.37 15,927.37 0.0M
2021-04-16 16,000.10 16,115.78 16,000.10 16,105.82 0.0M
2021-04-15 15,904.56 16,004.04 15,895.61 15,960.68 0.0M
2021-04-14 15,746.56 15,840.35 15,720.87 15,838.44 0.0M
2021-04-13 15,616.02 15,765.97 15,602.69 15,729.74 0.0M
2021-04-12 15,736.73 15,741.05 15,576.28 15,597.85 0.0M
2021-04-09 15,737.91 15,759.31 15,689.80 15,707.53 0.0M
2021-04-08 15,746.51 15,783.73 15,662.84 15,719.53 0.0M
2021-04-07 15,847.51 15,874.37 15,690.99 15,701.26 0.0M
2021-04-06 15,910.47 15,938.09 15,830.45 15,836.49 0.0M
2021-04-01 15,508.16 15,738.50 15,506.59 15,735.90 0.0M
2021-03-31 15,476.01 15,567.07 15,446.78 15,447.68 0.0M
2021-03-30 15,324.76 15,506.27 15,324.76 15,502.82 0.0M
2021-03-29 15,378.61 15,412.57 15,282.73 15,292.33 0.0M
2021-03-26 15,129.40 15,366.98 15,129.40 15,343.28 0.0M
2021-03-25 15,105.40 15,151.73 14,894.32 15,048.73 0.0M
2021-03-24 15,125.12 15,148.48 15,052.73 15,137.97 0.0M
2021-03-23 15,295.82 15,295.82 15,138.48 15,185.33 0.0M
2021-03-22 15,262.70 15,341.37 15,234.29 15,336.04 0.0M
2021-03-19 15,370.95 15,383.36 15,197.08 15,295.30 0.0M
2021-03-18 15,396.43 15,487.53 15,396.43 15,442.92 0.0M
2021-03-17 15,418.64 15,478.66 15,312.11 15,327.47 0.0M
2021-03-16 15,404.89 15,494.33 15,390.09 15,430.25 0.0M
2021-03-15 15,418.43 15,444.19 15,295.89 15,311.45 0.0M
2021-03-12 15,365.69 15,417.75 15,321.90 15,397.84 0.0M
2021-03-11 15,240.09 15,403.65 15,240.09 15,402.56 0.0M
2021-03-10 15,195.23 15,216.24 15,119.88 15,201.10 0.0M
2021-03-09 14,943.77 15,200.65 14,889.01 15,200.41 0.0M
2021-03-08 14,766.21 14,950.00 14,730.46 14,950.00 0.0M
2021-03-05 14,921.09 14,946.35 14,683.48 14,708.13 0.0M
2021-03-04 15,263.91 15,263.91 14,932.95 14,996.34 0.0M
2021-03-03 15,376.10 15,494.30 15,184.19 15,301.82 0.0M
2021-03-02 15,438.38 15,519.73 15,313.37 15,314.38 0.0M
2021-03-01 15,320.82 15,460.58 15,263.46 15,445.91 0.0M
2021-02-26 15,017.08 15,185.06 14,953.40 15,109.96 0.0M
2021-02-25 15,421.87 15,488.64 15,267.00 15,267.00 0.0M
2021-02-24 15,121.57 15,353.55 15,121.57 15,283.16 0.0M
2021-02-23 15,340.56 15,373.21 14,702.13 15,076.98 0.0M
2021-02-22 15,490.17 15,490.17 15,262.72 15,321.99 0.0M
2021-02-19 15,357.93 15,506.97 15,272.93 15,500.54 0.0M
2021-02-18 15,630.30 15,681.50 15,332.93 15,332.93 0.0M
2021-02-17 15,787.32 15,787.32 15,607.50 15,628.04 0.0M
2021-02-16 15,827.78 15,872.83 15,790.43 15,799.98 0.0M
2021-02-15 15,652.02 15,798.72 15,652.02 15,798.17 0.0M
2021-02-12 15,665.59 15,665.59 15,534.61 15,597.93 0.0M
2021-02-11 15,458.66 15,671.32 15,457.42 15,671.32 0.0M
2021-02-10 15,543.98 15,574.23 15,368.12 15,435.35 0.0M
2021-02-09 15,716.96 15,716.96 15,474.22 15,494.92 0.0M
2021-02-08 15,707.56 15,832.89 15,679.38 15,679.38 0.0M
2021-02-05 15,717.42 15,752.76 15,629.52 15,672.85 0.0M
2021-02-04 15,674.32 15,740.99 15,643.63 15,705.87 0.0M
2021-02-03 15,639.51 15,709.28 15,612.16 15,676.57 0.0M
2021-02-02 15,386.22 15,569.92 15,383.79 15,569.92 0.0M
2021-02-01 15,286.64 15,422.43 15,252.49 15,323.61 0.0M
2021-01-29 15,171.16 15,304.52 14,997.73 15,210.34 0.0M
2021-01-28 14,974.70 15,260.18 14,726.63 15,240.19 0.0M
2021-01-27 15,384.02 15,413.65 14,970.75 15,186.28 0.0M
2021-01-26 15,314.53 15,493.18 15,249.60 15,374.61 0.0M
2021-01-25 15,675.14 15,739.53 15,334.66 15,346.57 0.0M
2021-01-22 15,626.28 15,626.28 15,498.14 15,595.24 0.0M
2021-01-21 15,660.83 15,714.02 15,608.44 15,655.73 0.0M
2021-01-20 15,390.91 15,578.81 15,390.91 15,578.81 0.0M
2021-01-19 15,227.81 15,342.07 15,215.51 15,342.07 0.0M
2021-01-18 14,997.80 15,153.26 14,974.51 15,153.26 0.0M
2021-01-15 15,336.78 15,336.78 14,963.73 15,048.80 0.0M
2021-01-14 15,312.08 15,401.62 15,274.75 15,385.97 0.0M
2021-01-13 15,274.64 15,274.64 15,199.07 15,261.86 0.0M
2021-01-12 15,152.00 15,258.24 15,151.94 15,240.72 0.0M
2021-01-11 15,225.71 15,232.59 15,029.04 15,091.40 0.0M
2021-01-08 15,359.90 15,447.49 15,198.80 15,241.87 0.0M
2021-01-07 15,166.21 15,286.07 15,130.81 15,278.37 0.0M
2021-01-06 14,957.58 15,121.40 14,902.49 15,116.70 0.0M
2021-01-05 14,825.99 14,944.61 14,825.99 14,907.65 0.0M
2021-01-04 14,884.31 14,957.07 14,794.83 14,850.83 0.0M