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
2022-12-30 11,993.93 12,021.35 11,925.70 11,925.70 0.0M
2022-12-29 11,752.18 12,015.22 11,725.04 12,015.22 0.0M
2022-12-28 11,839.87 11,885.81 11,781.19 11,796.13 0.0M
2022-12-27 11,947.96 11,994.10 11,864.91 11,896.21 0.0M
2022-12-23 11,835.00 11,936.77 11,801.34 11,879.65 0.0M
2022-12-22 12,023.15 12,059.39 11,812.18 11,832.70 0.0M
2022-12-21 11,798.80 12,003.09 11,798.80 12,003.09 0.0M
2022-12-20 11,718.46 11,800.36 11,676.96 11,764.77 0.0M
2022-12-19 11,764.78 11,887.90 11,764.78 11,830.76 0.0M
2022-12-16 11,851.11 11,866.17 11,671.37 11,761.13 0.0M
2022-12-15 12,099.97 12,101.50 11,884.27 11,884.55 0.0M
2022-12-14 12,271.62 12,271.62 12,106.02 12,186.32 0.0M
2022-12-13 12,210.82 12,484.33 12,123.46 12,316.78 0.0M
2022-12-12 12,265.37 12,270.48 12,134.83 12,192.85 0.0M
2022-12-09 12,330.17 12,382.67 12,256.92 12,326.40 0.0M
2022-12-08 12,214.85 12,336.44 12,212.63 12,291.38 0.0M
2022-12-07 12,253.14 12,313.56 12,206.82 12,206.82 0.0M
2022-12-06 12,484.74 12,484.74 12,301.22 12,325.50 0.0M
2022-12-05 12,664.49 12,674.61 12,530.48 12,530.48 0.0M
2022-12-02 12,552.32 12,703.49 12,516.64 12,670.76 0.0M
2022-12-01 12,574.90 12,640.71 12,500.95 12,555.01 0.0M
2022-11-30 12,233.40 12,382.96 12,224.92 12,382.96 0.0M
2022-11-29 12,325.61 12,337.18 12,208.99 12,220.07 0.0M
2022-11-28 12,443.06 12,466.42 12,296.10 12,331.15 0.0M
2022-11-25 12,567.04 12,567.04 12,429.09 12,511.05 0.0M
2022-11-24 12,483.42 12,637.55 12,467.67 12,582.67 0.0M
2022-11-23 12,444.43 12,486.39 12,349.56 12,477.62 0.0M
2022-11-22 12,336.42 12,479.58 12,290.56 12,412.02 0.0M
2022-11-21 12,436.58 12,444.02 12,327.38 12,360.68 0.0M
2022-11-18 12,330.87 12,487.04 12,227.67 12,471.83 0.0M
2022-11-17 12,272.36 12,336.49 12,146.45 12,303.70 0.0M
2022-11-16 12,513.98 12,513.98 12,222.29 12,248.20 0.0M
2022-11-15 12,614.36 12,614.36 12,435.26 12,535.57 0.0M
2022-11-14 12,649.32 12,649.32 12,440.00 12,569.33 0.0M
2022-11-11 12,383.92 12,622.32 12,348.95 12,576.70 0.0M
2022-11-10 11,769.82 12,265.15 11,728.42 12,265.15 0.0M
2022-11-09 11,896.18 11,923.60 11,811.87 11,896.58 0.0M
2022-11-08 11,686.32 11,935.74 11,669.60 11,935.74 0.0M
2022-11-07 11,383.49 11,690.60 11,380.89 11,690.60 0.0M
2022-11-04 11,230.84 11,467.80 11,230.84 11,415.45 0.0M
2022-11-03 11,161.26 11,231.36 11,088.67 11,193.01 0.0M
2022-11-02 11,416.35 11,421.46 11,304.60 11,304.60 0.0M
2022-11-01 11,385.51 11,544.67 11,357.68 11,402.33 0.0M
2022-10-31 11,350.74 11,354.41 11,267.02 11,283.67 0.0M
2022-10-28 11,338.41 11,346.99 11,233.96 11,309.84 0.0M
2022-10-27 11,373.24 11,460.75 11,248.30 11,423.71 0.0M
2022-10-26 11,181.60 11,411.83 11,131.49 11,411.83 0.0M
2022-10-25 10,983.47 11,186.17 10,920.73 11,186.17 0.0M
2022-10-24 10,867.75 10,979.65 10,770.52 10,944.26 0.0M
2022-10-21 10,772.09 10,870.26 10,665.36 10,803.52 0.0M
2022-10-20 10,746.95 10,900.29 10,667.99 10,867.25 0.0M
2022-10-19 10,905.65 10,905.65 10,764.89 10,800.53 0.0M
2022-10-18 10,838.43 10,983.00 10,838.43 10,874.56 0.0M
2022-10-17 10,561.30 10,778.97 10,501.73 10,760.68 0.0M
2022-10-14 10,664.02 10,729.83 10,513.38 10,551.78 0.0M
2022-10-13 10,238.57 10,492.28 10,102.75 10,482.20 0.0M
2022-10-12 10,394.48 10,430.42 10,274.03 10,280.33 0.0M
2022-10-11 10,372.36 10,432.35 10,299.92 10,419.97 0.0M
2022-10-10 10,412.14 10,634.99 10,408.26 10,439.00 0.0M
2022-10-07 10,706.91 10,721.78 10,515.48 10,527.57 0.0M
2022-10-06 10,879.95 10,934.50 10,722.68 10,750.83 0.0M
2022-10-05 11,034.85 11,086.60 10,751.06 10,808.25 0.0M
2022-10-04 10,835.64 11,047.31 10,808.72 11,047.31 0.0M
2022-10-03 10,449.29 10,656.21 10,297.70 10,648.82 0.0M
2022-09-30 10,296.38 10,542.58 10,294.69 10,522.69 0.0M
2022-09-29 10,510.91 10,513.73 10,188.18 10,261.40 0.0M
2022-09-28 10,425.97 10,531.52 10,200.21 10,531.52 0.0M
2022-09-27 10,570.56 10,747.27 10,523.22 10,523.22 0.0M
2022-09-26 10,434.10 10,648.51 10,387.58 10,507.91 0.0M
2022-09-23 10,889.12 10,889.12 10,454.82 10,507.96 0.0M
2022-09-22 11,072.41 11,125.44 10,910.42 10,910.42 0.0M
2022-09-21 11,116.53 11,281.70 11,110.47 11,280.21 0.0M
2022-09-20 11,420.67 11,465.66 11,157.06 11,231.27 0.0M
2022-09-19 11,396.25 11,399.44 11,233.98 11,375.01 0.0M
2022-09-16 11,433.24 11,467.40 11,304.13 11,421.82 0.0M
2022-09-15 11,676.69 11,702.82 11,529.08 11,549.02 0.0M
2022-09-14 11,713.40 11,827.85 11,600.15 11,656.37 0.0M
2022-09-13 12,167.48 12,177.06 11,767.83 11,767.83 0.0M
2022-09-12 12,030.37 12,178.39 12,030.37 12,145.11 0.0M
2022-09-09 11,799.95 11,973.45 11,799.95 11,961.19 0.0M
2022-09-08 11,750.91 11,803.53 11,576.45 11,750.37 0.0M
2022-09-07 11,590.43 11,710.73 11,553.70 11,684.61 0.0M
2022-09-06 11,630.69 11,779.24 11,584.60 11,655.40 0.0M
2022-09-05 11,668.46 11,677.95 11,546.81 11,618.12 0.0M
2022-09-02 11,694.41 11,878.60 11,645.15 11,876.11 0.0M
2022-09-01 11,783.04 11,783.04 11,561.56 11,586.43 0.0M
2022-08-31 11,980.51 11,980.51 11,860.68 11,864.53 0.0M
2022-08-30 11,947.08 12,107.43 11,870.94 11,944.98 0.0M
2022-08-29 11,879.49 12,010.45 11,818.17 11,940.47 0.0M
2022-08-26 12,302.05 12,323.95 11,960.90 11,978.22 0.0M
2022-08-25 12,368.34 12,397.05 12,234.11 12,266.73 0.0M
2022-08-24 12,190.43 12,282.64 12,081.35 12,275.87 0.0M
2022-08-23 12,196.68 12,333.15 12,183.60 12,235.07 0.0M
2022-08-22 12,575.93 12,602.42 12,253.71 12,268.42 0.0M
2022-08-19 12,887.48 12,887.48 12,652.24 12,653.93 0.0M
2022-08-18 12,914.07 13,010.70 12,899.42 12,951.31 0.0M
2022-08-17 13,222.16 13,239.45 12,905.87 12,907.01 0.0M
2022-08-16 13,206.49 13,260.45 13,121.83 13,207.33 0.0M
2022-08-15 13,270.54 13,288.37 13,139.24 13,178.11 0.0M
2022-08-12 13,217.25 13,232.03 13,159.90 13,229.37 0.0M
2022-08-11 13,191.06 13,270.08 13,151.03 13,196.66 0.0M
2022-08-10 12,752.80 13,114.34 12,687.13 13,114.34 0.0M
2022-08-09 13,041.97 13,108.02 12,766.38 12,809.00 0.0M
2022-08-08 13,041.97 13,108.02 12,958.61 13,050.39 0.0M
2022-08-05 13,168.84 13,174.76 12,928.90 12,966.92 0.0M
2022-08-04 13,077.57 13,246.16 13,047.87 13,164.98 0.0M
2022-08-03 12,778.86 13,058.74 12,773.90 13,052.71 0.0M
2022-08-02 12,858.16 12,858.16 12,648.47 12,783.64 0.0M
2022-08-01 12,860.37 12,939.98 12,808.12 12,884.88 0.0M
2022-07-29 12,677.05 12,848.53 12,677.05 12,811.49 0.0M
2022-07-28 12,501.50 12,619.63 12,491.81 12,592.02 0.0M
2022-07-27 12,293.31 12,437.78 12,258.53 12,437.11 0.0M
2022-07-26 12,467.55 12,467.55 12,267.36 12,272.12 0.0M
2022-07-25 12,523.14 12,627.99 12,471.59 12,508.34 0.0M
2022-07-22 12,557.39 12,651.06 12,446.37 12,570.31 0.0M
2022-07-21 12,518.90 12,609.66 12,425.31 12,550.24 0.0M
2022-07-20 12,457.56 12,563.36 12,380.13 12,526.60 0.0M
2022-07-19 12,149.94 12,426.95 12,033.56 12,426.27 0.0M
2022-07-18 12,049.58 12,227.04 12,049.58 12,219.06 0.0M
2022-07-15 11,839.39 11,998.78 11,772.09 11,998.78 0.0M
2022-07-14 11,990.85 12,058.65 11,703.99 11,778.34 0.0M
2022-07-13 12,092.03 12,101.47 11,842.90 12,005.55 0.0M
2022-07-12 12,090.16 12,160.97 11,945.98 12,141.69 0.0M
2022-07-11 12,144.63 12,351.78 12,131.25 12,177.51 0.0M
2022-07-08 12,190.60 12,362.63 12,154.69 12,362.63 0.0M
2022-07-07 11,970.99 12,215.52 11,953.93 12,208.28 0.0M
2022-07-06 11,645.37 11,911.33 11,645.37 11,882.84 0.0M
2022-07-05 11,914.40 11,996.54 11,525.90 11,577.00 0.0M
2022-07-04 11,988.25 11,995.06 11,845.57 11,854.13 0.0M
2022-07-01 11,797.65 11,995.34 11,733.71 11,930.60 0.0M
2022-06-30 11,954.72 11,957.46 11,688.84 11,881.19 0.0M
2022-06-29 12,244.84 12,263.41 12,036.67 12,075.58 0.0M
2022-06-28 12,390.09 12,496.64 12,362.76 12,375.70 0.0M
2022-06-27 12,246.04 12,459.04 12,246.04 12,343.28 0.0M
2022-06-24 12,044.31 12,220.38 11,993.05 12,175.86 0.0M
2022-06-23 12,257.21 12,257.21 11,942.26 12,015.48 0.0M
2022-06-22 12,260.89 12,351.43 12,042.14 12,281.11 0.0M
2022-06-21 12,452.01 12,582.17 12,445.47 12,465.13 0.0M
2022-06-20 12,284.76 12,403.97 12,194.51 12,403.97 0.0M
2022-06-17 12,051.52 12,313.90 12,051.52 12,254.39 0.0M
2022-06-16 12,481.85 12,511.82 12,008.21 12,048.97 0.0M
2022-06-15 12,401.68 12,524.80 12,365.54 12,501.71 0.0M
2022-06-14 12,611.44 12,673.15 12,321.78 12,322.05 0.0M
2022-06-13 12,859.97 12,913.41 12,508.87 12,558.03 0.0M
2022-06-10 13,491.06 13,491.06 13,081.66 13,081.66 0.0M
2022-06-09 13,834.15 13,834.15 13,564.69 13,565.11 0.0M
2022-06-08 13,930.81 13,955.18 13,835.74 13,889.24 0.0M
2022-06-07 13,914.45 13,918.49 13,751.59 13,894.84 0.0M
2022-06-06 13,866.88 14,027.86 13,866.06 13,987.22 0.0M
2022-06-03 13,975.49 13,992.34 13,794.19 13,814.14 0.0M
2022-06-02 13,734.00 13,874.00 13,730.99 13,873.24 0.0M
2022-06-01 13,858.45 13,865.14 13,667.15 13,710.60 0.0M
2022-05-31 13,951.83 13,951.83 13,769.23 13,787.91 0.0M
2022-05-30 13,815.08 13,966.10 13,815.08 13,960.34 0.0M
2022-05-27 13,585.88 13,707.01 13,531.19 13,695.42 0.0M
2022-05-26 13,285.62 13,549.59 13,266.01 13,549.59 0.0M
2022-05-25 13,302.24 13,331.17 13,099.07 13,279.43 0.0M
2022-05-24 13,353.13 13,386.77 13,227.46 13,245.27 0.0M
2022-05-23 13,340.34 13,473.70 13,294.49 13,430.07 0.0M
2022-05-20 13,216.03 13,390.80 13,153.65 13,197.31 0.0M
2022-05-19 13,064.89 13,145.44 12,911.72 13,145.44 0.0M
2022-05-18 13,401.08 13,437.10 13,188.83 13,191.64 0.0M
2022-05-17 13,296.29 13,428.45 13,273.46 13,379.95 0.0M
2022-05-16 13,180.52 13,220.68 13,075.24 13,186.44 0.0M
2022-05-13 12,787.21 13,211.96 12,787.21 13,206.34 0.0M
2022-05-12 12,717.69 12,792.72 12,463.97 12,734.09 0.0M
2022-05-11 12,793.00 12,955.32 12,687.35 12,948.18 0.0M
2022-05-10 12,867.59 12,985.22 12,735.45 12,735.57 0.0M
2022-05-09 13,234.45 13,275.07 12,785.50 12,785.50 0.0M
2022-05-06 13,398.06 13,410.97 13,170.55 13,311.14 0.0M
2022-05-05 13,928.62 13,976.31 13,435.83 13,435.83 0.0M
2022-05-04 13,751.26 13,758.16 13,646.27 13,670.86 0.0M
2022-05-03 13,647.55 13,799.89 13,629.98 13,737.51 0.0M
2022-05-02 13,744.25 13,744.25 13,416.11 13,604.04 0.0M
2022-04-29 13,920.70 13,965.85 13,815.85 13,826.69 0.0M
2022-04-28 13,788.61 13,922.43 13,699.45 13,812.68 0.0M
2022-04-27 13,657.27 13,794.71 13,527.32 13,684.57 0.0M
2022-04-26 13,954.07 13,970.35 13,699.80 13,706.51 0.0M
2022-04-25 14,034.02 14,144.56 13,850.49 13,882.57 0.0M
2022-04-22 14,349.22 14,445.54 14,225.23 14,225.23 0.0M
2022-04-21 14,398.58 14,637.91 14,398.58 14,492.48 0.0M
2022-04-20 14,227.98 14,442.13 14,168.26 14,392.26 0.0M
2022-04-19 14,175.12 14,249.47 14,047.20 14,213.33 0.0M
2022-04-14 14,126.33 14,266.66 14,070.54 14,225.53 0.0M
2022-04-13 14,084.00 14,118.84 13,952.49 14,078.10 0.0M
2022-04-12 14,007.30 14,141.22 13,956.23 14,112.26 0.0M
2022-04-11 14,324.12 14,336.65 14,130.37 14,191.36 0.0M
2022-04-08 14,358.53 14,412.83 14,278.31 14,360.91 0.0M
2022-04-07 14,260.09 14,460.17 14,206.09 14,222.49 0.0M
2022-04-06 14,565.41 14,565.41 14,113.58 14,221.10 0.0M
2022-04-05 14,618.91 14,809.87 14,529.96 14,570.79 0.0M
2022-04-04 14,486.05 14,608.90 14,327.49 14,599.74 0.0M
2022-04-01 14,279.67 14,469.27 14,230.67 14,402.44 0.0M
2022-03-31 14,607.34 14,620.23 14,248.00 14,248.00 0.0M
2022-03-30 14,658.88 14,658.88 14,448.35 14,572.30 0.0M
2022-03-29 14,479.44 14,701.66 14,468.95 14,701.25 0.0M
2022-03-28 14,455.30 14,570.32 14,364.72 14,364.93 0.0M
2022-03-25 14,490.92 14,662.61 14,396.76 14,397.58 0.0M
2022-03-24 14,603.67 14,656.49 14,425.03 14,473.40 0.0M
2022-03-23 14,931.78 14,948.33 14,493.79 14,611.28 0.0M
2022-03-22 14,694.36 14,866.93 14,690.78 14,860.03 0.0M
2022-03-21 14,643.07 14,660.96 14,494.02 14,639.67 0.0M
2022-03-18 14,592.48 14,616.78 14,328.15 14,616.78 0.0M
2022-03-17 14,675.70 14,733.37 14,493.44 14,572.59 0.0M
2022-03-16 14,267.97 14,578.79 14,267.97 14,570.83 0.0M
2022-03-15 14,023.11 14,083.64 13,768.52 14,031.65 0.0M
2022-03-14 14,074.15 14,207.89 14,002.05 14,102.70 0.0M
2022-03-11 13,702.82 14,095.23 13,691.41 13,883.75 0.0M
2022-03-10 13,865.61 13,887.11 13,583.58 13,628.82 0.0M
2022-03-09 13,390.46 13,821.06 13,360.79 13,821.06 0.0M
2022-03-08 12,833.13 13,329.64 12,833.13 13,084.80 0.0M
2022-03-07 12,765.77 13,196.17 12,403.95 12,895.09 0.0M
2022-03-04 13,460.25 13,576.34 13,088.56 13,088.56 0.0M
2022-03-03 14,063.08 14,200.20 13,666.55 13,666.55 0.0M
2022-03-02 13,914.62 14,106.08 13,688.73 14,032.90 0.0M
2022-03-01 14,478.65 14,494.01 13,951.16 13,951.16 0.0M
2022-02-28 14,202.86 14,474.88 14,143.27 14,474.53 0.0M
2022-02-25 14,054.89 14,351.13 13,881.40 14,350.82 0.0M
2022-02-24 13,777.93 13,904.30 13,414.33 13,863.51 0.0M
2022-02-23 14,170.57 14,444.87 14,138.03 14,159.10 0.0M
2022-02-22 13,866.72 14,315.59 13,819.76 14,143.71 0.0M
2022-02-21 14,623.14 14,656.57 14,115.91 14,237.04 0.0M
2022-02-18 14,821.15 14,896.93 14,543.20 14,545.38 0.0M
2022-02-17 15,038.45 15,100.26 14,823.94 14,855.51 0.0M
2022-02-16 15,117.89 15,222.34 14,976.61 15,012.64 0.0M
2022-02-15 14,574.02 15,056.14 14,574.02 15,047.10 0.0M
2022-02-14 14,708.57 14,708.57 14,311.82 14,600.21 0.0M
2022-02-11 15,055.57 15,088.75 14,889.83 15,015.68 0.0M
2022-02-10 15,236.77 15,283.49 15,008.03 15,166.92 0.0M
2022-02-09 14,896.10 15,207.32 14,896.10 15,175.24 0.0M
2022-02-08 14,863.71 14,902.08 14,702.21 14,798.70 0.0M
2022-02-07 14,920.85 14,932.99 14,784.73 14,884.80 0.0M
2022-02-04 15,065.70 15,094.69 14,821.05 14,883.07 0.0M
2022-02-03 15,307.93 15,307.93 14,993.45 15,014.26 0.0M
2022-02-02 15,438.02 15,534.29 15,342.21 15,346.25 0.0M
2022-02-01 15,235.95 15,357.08 15,230.70 15,339.94 0.0M
2022-01-31 14,970.23 15,151.91 14,945.41 15,111.43 0.0M
2022-01-28 14,943.69 14,943.69 14,678.04 14,785.60 0.0M
2022-01-27 14,683.37 15,087.95 14,682.12 15,011.13 0.0M
2022-01-26 14,680.49 15,010.86 14,677.71 14,939.65 0.0M
2022-01-25 14,584.78 14,698.70 14,404.50 14,571.35 0.0M
2022-01-24 15,258.07 15,258.07 14,398.64 14,463.86 0.0M
2022-01-21 15,547.15 15,547.15 15,214.01 15,363.55 0.0M
2022-01-20 15,623.11 15,770.37 15,569.95 15,763.03 0.0M
2022-01-19 15,511.42 15,674.99 15,402.00 15,579.30 0.0M
2022-01-18 15,835.65 15,835.65 15,586.05 15,623.98 0.0M
2022-01-17 15,867.40 15,897.64 15,750.63 15,873.75 0.0M
2022-01-14 15,937.58 15,946.29 15,811.22 15,821.06 0.0M
2022-01-13 16,005.69 16,160.05 15,972.24 16,030.63 0.0M
2022-01-12 16,018.50 16,123.82 15,946.80 16,051.44 0.0M
2022-01-11 15,797.78 15,913.65 15,781.48 15,893.82 0.0M
2022-01-10 16,133.51 16,144.23 15,661.46 15,705.33 0.0M
2022-01-07 16,216.07 16,218.85 16,021.50 16,092.98 0.0M
2022-01-06 16,357.77 16,361.66 16,160.29 16,243.67 0.0M
2022-01-05 16,567.94 16,604.58 16,529.70 16,569.93 0.0M
2022-01-04 16,829.89 16,829.89 16,540.29 16,558.48 0.0M
2022-01-03 16,484.41 16,783.50 16,484.41 16,746.70 0.0M