斯凯奇

SKX
🏛️ 德国 →
54.02
最后更新: 2025-09-11
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
2023-12-29 56.50 56.66 56.50 56.60 0.0M
2023-12-28 56.06 56.46 56.06 56.44 0.0M
2023-12-27 56.88 57.02 56.10 56.10 0.0M
2023-12-22 55.92 56.76 55.00 56.76 0.0M
2023-12-21 57.64 58.10 57.64 57.96 0.0M
2023-12-20 58.28 58.28 57.82 57.82 0.0M
2023-12-19 58.00 58.00 57.92 57.92 0.0M
2023-12-18 56.52 57.38 56.52 57.38 0.0M
2023-12-15 57.44 57.44 56.76 56.76 0.0M
2023-12-14 56.82 57.38 56.82 57.38 0.0M
2023-12-13 56.10 56.88 56.10 56.44 0.0M
2023-12-12 56.54 56.54 56.24 56.24 0.0M
2023-12-11 56.32 57.16 55.86 56.74 0.0M
2023-12-08 55.52 56.08 55.52 56.08 0.0M
2023-12-07 55.12 55.20 55.10 55.18 0.0M
2023-12-06 55.70 55.76 55.04 55.04 0.0M
2023-12-05 55.04 55.30 54.82 55.30 0.0M
2023-12-04 54.42 55.30 54.42 55.16 0.0M
2023-12-01 54.34 54.34 54.18 54.20 0.0M
2023-11-30 53.74 53.98 53.74 53.92 0.0M
2023-11-29 52.66 53.72 52.62 53.72 0.0M
2023-11-28 52.00 52.56 52.00 52.56 0.0M
2023-11-27 50.88 52.22 50.88 52.22 0.0M
2023-11-24 50.44 51.36 50.44 51.36 0.0M
2023-11-23 50.60 50.60 50.30 50.30 0.0M
2023-11-22 49.88 51.02 49.88 51.02 0.0M
2023-11-21 49.81 49.98 49.52 49.94 0.0M
2023-11-20 47.94 49.80 47.94 49.80 0.0M
2023-11-16 48.29 48.54 48.29 48.54 0.0M
2023-11-15 46.80 49.00 46.80 48.82 0.0M
2023-11-13 46.83 47.29 46.24 46.24 0.0M
2023-11-10 46.53 46.53 46.53 46.53 0.0M
2023-11-09 46.56 46.62 46.56 46.62 0.0M
2023-11-07 45.99 46.76 45.99 46.76 0.0M
2023-11-02 43.76 44.07 43.70 44.07 0.0M
2023-11-01 45.48 45.64 43.91 44.21 0.0M
2023-10-31 45.44 45.47 45.43 45.45 0.0M
2023-10-30 43.69 45.25 43.69 45.25 0.0M
2023-10-27 43.64 46.63 43.50 43.50 0.0M
2023-10-26 45.05 45.05 44.37 44.37 0.0M
2023-10-25 45.90 45.90 45.90 45.90 0.0M
2023-10-24 46.04 46.04 45.94 45.94 0.0M
2023-10-23 45.85 45.85 45.00 45.00 0.0M
2023-10-20 45.94 45.94 45.71 45.71 0.0M
2023-10-19 46.46 46.67 46.46 46.52 0.0M
2023-10-18 47.69 47.69 47.69 47.69 0.0M
2023-10-17 47.06 47.06 47.06 47.06 0.0M
2023-10-16 45.55 46.65 45.55 46.65 0.0M
2023-10-12 45.54 45.54 45.54 45.54 0.0M
2023-10-11 46.01 46.08 46.01 46.08 0.0M
2023-10-10 46.51 46.51 46.51 46.51 0.0M
2023-10-09 45.87 45.87 44.75 44.75 0.0M
2023-10-06 45.65 45.89 45.65 45.89 0.0M
2023-10-05 46.23 46.23 45.91 45.91 0.0M
2023-10-04 45.83 45.83 45.83 45.83 0.0M
2023-10-03 46.16 46.16 46.16 46.16 0.0M
2023-10-02 46.66 46.70 46.65 46.70 0.0M
2023-09-29 46.00 46.38 46.00 46.38 0.0M
2023-09-28 45.23 45.23 45.23 45.23 0.0M
2023-09-26 44.78 44.78 44.68 44.68 0.0M
2023-09-25 45.04 45.04 45.04 45.04 0.0M
2023-09-22 44.78 45.00 44.57 44.67 0.0M
2023-09-21 44.46 44.72 44.46 44.72 0.0M
2023-09-19 44.19 45.00 44.19 45.00 0.0M
2023-09-18 46.00 46.21 43.62 43.62 0.0M
2023-09-15 44.48 44.84 44.48 44.84 0.0M
2023-09-14 44.38 44.38 44.38 44.38 0.0M
2023-09-13 45.57 45.59 43.17 43.45 0.0M
2023-09-12 45.84 45.84 45.84 45.84 0.0M
2023-09-11 46.04 46.04 45.58 45.58 0.0M
2023-09-08 45.92 45.94 45.78 45.82 0.0M
2023-09-07 45.68 45.81 45.38 45.38 0.0M
2023-09-06 46.75 47.00 45.18 45.18 0.0M
2023-09-05 47.30 47.30 46.96 46.96 0.0M
2023-09-04 48.08 48.15 47.66 48.15 0.0M
2023-09-01 46.60 47.90 46.60 47.90 0.0M
2023-08-31 46.23 46.28 46.23 46.28 0.0M
2023-08-30 45.70 45.85 45.32 45.85 0.0M
2023-08-29 44.79 45.33 44.56 45.30 0.0M
2023-08-28 45.25 45.25 45.25 45.25 0.0M
2023-08-25 44.85 45.51 44.85 45.51 0.0M
2023-08-24 46.50 46.50 46.00 46.00 0.0M
2023-08-23 46.71 46.74 44.29 46.57 0.0M
2023-08-22 47.25 47.38 46.44 46.44 0.0M
2023-08-21 46.73 47.49 46.73 47.03 0.0M
2023-08-18 47.02 47.02 46.20 46.91 0.0M
2023-08-17 47.85 48.30 47.65 47.70 0.0M
2023-08-16 48.28 48.28 47.83 47.83 0.0M
2023-08-15 48.81 48.81 48.41 48.41 0.0M
2023-08-14 48.88 49.36 48.25 48.84 0.0M
2023-08-11 48.50 48.50 48.50 48.50 0.0M
2023-08-10 49.17 50.20 49.17 50.20 0.0M
2023-08-09 49.22 49.22 49.22 49.22 0.0M
2023-08-08 49.10 49.10 48.32 48.50 0.0M
2023-08-07 49.61 49.63 48.80 49.30 0.0M
2023-08-03 49.40 49.80 49.24 49.80 0.0M
2023-08-02 50.08 50.46 49.65 49.65 0.0M
2023-08-01 50.70 51.14 50.70 50.76 0.0M
2023-07-31 51.08 51.14 50.18 50.46 0.0M
2023-07-28 49.01 50.94 49.01 50.84 0.0M
2023-07-27 47.30 47.30 47.30 47.30 0.0M
2023-07-26 47.70 47.70 47.70 47.70 0.0M
2023-07-25 48.23 48.26 47.25 47.25 0.0M
2023-07-24 47.08 47.72 47.08 47.72 0.0M
2023-07-21 48.27 48.27 48.27 48.27 0.0M
2023-07-20 48.73 49.10 48.18 48.18 0.0M
2023-07-18 47.20 48.82 47.20 48.82 0.0M
2023-07-13 46.73 46.73 46.25 46.58 0.0M
2023-07-12 47.35 47.35 46.80 46.83 0.0M
2023-07-10 47.00 47.24 47.00 47.24 0.0M
2023-07-07 48.25 48.25 48.25 48.25 0.0M
2023-07-06 48.05 48.05 48.05 48.05 0.0M
2023-07-05 48.82 49.09 48.82 49.09 0.0M
2023-07-04 49.18 49.18 48.82 48.82 0.0M
2023-07-03 47.96 49.32 47.96 49.14 0.0M
2023-06-30 45.70 47.16 45.70 47.16 0.0M
2023-06-29 46.06 46.06 46.06 46.06 0.0M
2023-06-28 46.42 46.42 46.42 46.42 0.0M
2023-06-26 46.41 46.51 46.26 46.51 0.0M
2023-06-23 47.35 47.35 46.86 46.86 0.0M
2023-06-22 46.73 46.87 46.34 46.46 0.0M
2023-06-21 46.34 46.73 46.34 46.73 0.0M
2023-06-20 47.40 47.40 46.36 46.51 0.0M
2023-06-19 47.45 47.45 47.45 47.45 0.0M
2023-06-16 48.13 48.22 47.37 47.37 0.0M
2023-06-15 49.19 49.19 47.99 48.14 0.0M
2023-06-14 48.12 48.12 48.02 48.02 0.0M
2023-06-13 48.66 48.66 48.35 48.35 0.0M
2023-06-12 50.24 50.24 49.42 49.42 0.0M
2023-06-08 50.46 50.64 50.46 50.64 0.0M
2023-06-07 49.98 50.48 49.67 50.48 0.0M
2023-06-06 50.20 50.20 50.20 50.20 0.0M
2023-06-05 48.53 48.68 48.53 48.68 0.0M
2023-06-02 46.83 47.70 46.83 47.70 0.0M
2023-06-01 48.33 48.33 47.02 47.02 0.0M
2023-05-30 48.31 48.31 48.07 48.27 0.0M
2023-05-29 47.60 47.86 47.60 47.86 0.0M
2023-05-26 47.96 48.19 47.86 47.88 0.0M
2023-05-25 47.42 47.42 47.42 47.42 0.0M
2023-05-24 47.47 47.47 47.00 47.04 0.0M
2023-05-23 47.20 47.31 47.01 47.30 0.0M
2023-05-22 48.19 48.41 47.80 47.80 0.0M
2023-05-19 50.86 50.86 47.25 48.15 0.0M
2023-05-18 49.95 50.02 49.95 49.95 0.0M
2023-05-17 49.40 49.68 49.40 49.45 0.0M
2023-05-16 50.00 50.04 49.35 49.45 0.0M
2023-05-15 49.23 50.12 49.18 50.12 0.0M
2023-05-12 48.00 49.16 48.00 49.16 0.0M
2023-05-11 48.04 48.26 47.98 48.02 0.0M
2023-05-10 47.82 47.82 47.82 47.82 0.0M
2023-05-09 48.13 48.17 48.13 48.17 0.0M
2023-05-08 47.10 47.10 47.10 47.10 0.0M
2023-05-05 47.49 47.49 47.49 47.49 0.0M
2023-05-04 48.19 48.69 46.79 46.79 0.0M
2023-05-02 48.18 48.55 47.84 47.84 0.0M
2023-04-28 46.80 47.50 46.80 47.38 0.0M
2023-04-27 45.33 45.33 45.33 45.33 0.0M
2023-04-24 45.77 45.77 45.54 45.54 0.0M
2023-04-21 45.67 45.67 45.58 45.58 0.0M
2023-04-20 45.95 46.06 45.66 45.66 0.0M
2023-04-19 45.36 45.36 45.20 45.20 0.0M
2023-04-18 44.90 45.58 44.90 45.58 0.0M
2023-04-17 45.44 45.61 45.44 45.61 0.0M
2023-04-14 43.93 44.88 43.93 44.70 0.0M
2023-04-13 43.99 43.99 43.99 43.99 0.0M
2023-04-12 44.52 44.52 44.52 44.52 0.0M
2023-04-11 43.39 44.03 43.37 44.03 0.0M
2023-04-06 42.32 42.32 42.32 42.32 0.0M
2023-04-04 43.39 43.39 43.39 43.39 0.0M
2023-04-03 43.75 44.28 43.07 43.07 0.0M
2023-03-31 43.72 43.72 43.70 43.70 0.0M
2023-03-29 42.86 42.86 42.37 42.60 0.0M
2023-03-24 41.86 41.86 41.86 41.86 0.0M
2023-03-21 42.11 42.11 42.11 42.11 0.0M
2023-03-20 41.37 41.37 41.37 41.37 0.0M
2023-03-17 41.46 41.46 41.46 41.46 0.0M
2023-03-10 40.97 40.97 40.97 40.97 0.0M
2023-03-09 41.80 42.21 41.80 42.21 0.0M
2023-03-08 42.39 42.39 42.11 42.11 0.0M
2023-03-07 42.37 42.37 42.37 42.37 0.0M
2023-03-06 43.26 43.26 42.32 42.32 0.0M
2023-03-03 43.24 43.24 42.91 42.91 0.0M
2023-03-02 42.34 42.34 42.34 42.34 0.0M
2023-03-01 42.01 42.44 42.01 42.26 0.0M
2023-02-28 41.37 41.37 41.37 41.37 0.0M
2023-02-27 41.47 41.47 41.47 41.47 0.0M
2023-02-20 41.96 41.96 41.96 41.96 0.0M
2023-02-16 42.48 42.48 42.48 42.48 0.0M
2023-02-15 42.30 42.30 42.30 42.30 0.0M
2023-02-09 41.25 41.39 41.16 41.39 0.0M
2023-02-08 41.95 41.95 41.00 41.00 0.0M
2023-02-07 41.88 42.03 41.79 41.79 0.0M
2023-02-06 41.38 41.72 41.38 41.54 0.0M
2023-02-03 43.80 43.80 41.15 41.23 0.0M
2023-02-02 44.87 45.14 44.51 45.04 0.0M
2023-02-01 44.29 44.29 44.29 44.29 0.0M
2023-01-31 44.34 44.34 44.34 44.34 0.0M
2023-01-27 44.09 44.09 44.09 44.09 0.0M
2023-01-26 44.08 44.42 43.80 43.80 0.0M
2023-01-24 44.64 44.64 44.46 44.46 0.0M
2023-01-23 42.61 45.00 42.61 45.00 0.0M
2023-01-20 42.21 42.21 42.21 42.21 0.0M
2023-01-19 42.20 42.20 42.10 42.10 0.0M
2023-01-18 41.87 42.00 41.33 41.33 0.0M
2023-01-16 42.81 42.85 42.81 42.85 0.0M
2023-01-13 42.86 43.00 42.84 42.84 0.0M
2023-01-11 43.01 43.17 42.93 43.17 0.0M
2023-01-10 42.62 43.10 42.62 43.10 0.0M
2023-01-09 41.53 42.49 41.53 42.49 0.0M
2023-01-05 40.69 40.78 40.69 40.78 0.0M
2023-01-04 41.00 41.00 41.00 41.00 0.0M
2023-01-02 39.53 39.53 39.53 39.53 0.0M