软件 (CXPSX)

CXPSX
🏛️ 德国 →
66,114.71
最后更新: 2025-09-29
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 38,512.99 38,918.12 38,512.99 38,918.12 0.0M
2021-12-29 38,768.14 38,855.50 38,330.25 38,517.43 0.0M
2021-12-28 38,618.68 39,052.92 38,582.12 38,903.47 0.0M
2021-12-27 38,338.04 38,761.98 38,269.69 38,679.56 0.0M
2021-12-23 38,242.24 38,446.96 38,016.64 38,436.54 0.0M
2021-12-22 37,842.44 38,201.27 37,695.25 38,201.27 0.0M
2021-12-21 37,746.88 37,772.20 37,379.15 37,686.29 0.0M
2021-12-20 38,265.89 38,265.89 37,078.11 37,468.93 0.0M
2021-12-17 37,933.59 38,301.22 37,660.68 38,274.24 0.0M
2021-12-16 37,664.29 38,460.52 37,664.29 37,980.55 0.0M
2021-12-15 37,355.40 37,763.12 37,355.40 37,656.85 0.0M
2021-12-14 38,162.91 38,247.81 37,228.49 37,263.19 0.0M
2021-12-13 37,312.42 38,410.87 37,311.24 38,136.80 0.0M
2021-12-10 37,067.87 37,440.03 36,895.41 37,293.14 0.0M
2021-12-09 37,162.70 37,494.58 37,067.95 37,170.21 0.0M
2021-12-08 37,531.45 37,674.64 37,101.50 37,134.38 0.0M
2021-12-07 36,404.67 37,543.28 36,403.29 37,543.28 0.0M
2021-12-06 36,119.43 36,455.01 35,767.91 36,370.90 0.0M
2021-12-03 36,177.33 36,378.19 35,696.14 35,885.38 0.0M
2021-12-02 36,848.53 36,848.53 35,814.18 35,856.53 0.0M
2021-12-01 35,966.99 36,895.71 35,835.38 36,871.10 0.0M
2021-11-30 36,477.41 36,517.97 35,845.30 35,845.59 0.0M
2021-11-29 36,502.56 36,924.87 36,473.78 36,698.03 0.0M
2021-11-26 37,370.62 37,370.62 36,164.53 36,164.60 0.0M
2021-11-25 37,188.57 37,459.38 37,135.09 37,369.09 0.0M
2021-11-24 37,356.88 37,383.36 36,518.00 37,067.19 0.0M
2021-11-23 37,736.79 37,736.79 37,218.75 37,341.98 0.0M
2021-11-22 39,122.56 39,159.15 38,009.67 38,009.67 0.0M
2021-11-19 38,949.14 39,386.96 38,812.58 39,250.82 0.0M
2021-11-18 39,237.28 39,243.18 38,742.42 38,877.90 0.0M
2021-11-17 39,179.73 39,474.16 39,141.13 39,199.02 0.0M
2021-11-16 38,992.07 39,298.84 38,898.92 39,270.70 0.0M
2021-11-15 39,029.43 39,029.43 38,613.75 38,959.23 0.0M
2021-11-12 39,442.74 39,579.85 38,687.27 39,039.10 0.0M
2021-11-11 39,631.52 39,664.93 39,248.57 39,542.04 0.0M
2021-11-10 39,806.54 40,062.21 39,539.37 39,733.84 0.0M
2021-11-09 40,052.05 40,255.42 39,845.90 40,039.26 0.0M
2021-11-08 40,005.02 40,298.59 39,948.95 40,205.46 0.0M
2021-11-05 39,934.49 40,348.32 39,878.63 40,069.93 0.0M
2021-11-04 39,960.14 40,205.15 39,556.42 40,047.57 0.0M
2021-11-03 39,300.92 39,820.66 39,300.92 39,820.66 0.0M
2021-11-02 39,074.75 39,427.53 39,019.02 39,259.86 0.0M
2021-11-01 38,935.47 39,176.26 38,823.86 39,086.52 0.0M
2021-10-29 38,594.97 38,744.40 38,122.04 38,744.40 0.0M
2021-10-28 38,764.43 39,055.73 38,573.22 38,984.47 0.0M
2021-10-27 38,792.18 39,017.27 38,493.08 38,681.14 0.0M
2021-10-26 38,579.73 39,103.85 38,579.73 39,041.81 0.0M
2021-10-25 37,864.41 38,618.48 37,832.08 38,357.39 0.0M
2021-10-22 37,483.94 38,160.79 37,483.94 37,672.66 0.0M
2021-10-21 38,152.00 38,862.53 36,896.68 37,279.69 0.0M
2021-10-20 38,149.60 38,513.14 38,006.88 38,121.92 0.0M
2021-10-19 38,367.53 38,525.49 37,953.71 38,358.77 0.0M
2021-10-18 38,717.18 38,722.89 38,206.18 38,443.02 0.0M
2021-10-15 38,428.29 38,722.21 38,204.19 38,722.21 0.0M
2021-10-14 37,378.36 38,321.32 37,367.35 38,321.32 0.0M
2021-10-13 36,103.16 37,680.60 36,082.91 37,332.97 0.0M
2021-10-12 35,911.68 36,287.26 35,779.78 36,081.96 0.0M
2021-10-11 35,896.52 36,146.23 35,660.18 36,014.13 0.0M
2021-10-08 36,488.65 36,535.15 36,044.64 36,187.73 0.0M
2021-10-07 36,125.84 36,651.44 36,115.18 36,498.13 0.0M
2021-10-06 35,914.27 36,360.01 35,420.66 36,104.73 0.0M
2021-10-05 36,009.52 36,257.80 35,742.43 36,080.54 0.0M
2021-10-04 36,313.60 36,596.64 35,893.64 35,977.04 0.0M
2021-10-01 36,732.61 36,878.88 36,271.83 36,536.55 0.0M
2021-09-30 37,093.37 37,360.81 36,610.20 36,758.99 0.0M
2021-09-29 37,322.93 37,373.42 36,930.24 36,944.50 0.0M
2021-09-28 38,036.26 38,036.26 36,906.59 36,960.51 0.0M
2021-09-27 38,209.00 38,685.51 37,986.84 38,103.94 0.0M
2021-09-24 38,549.37 38,613.16 38,055.93 38,166.37 0.0M
2021-09-23 38,281.63 38,710.29 38,248.86 38,582.90 0.0M
2021-09-22 38,294.11 38,382.94 37,896.82 38,070.41 0.0M
2021-09-21 37,710.10 38,299.72 37,648.49 38,201.15 0.0M
2021-09-20 38,331.84 38,350.20 37,308.98 37,484.51 0.0M
2021-09-17 38,554.42 38,935.18 38,229.10 38,369.94 0.0M
2021-09-16 38,355.21 38,658.49 38,336.32 38,504.59 0.0M
2021-09-15 38,780.39 38,910.43 38,264.68 38,264.68 0.0M
2021-09-14 38,467.09 38,625.45 38,198.74 38,625.45 0.0M
2021-09-13 38,817.43 38,953.92 38,429.68 38,477.72 0.0M
2021-09-10 38,833.85 39,074.94 38,725.21 38,785.96 0.0M
2021-09-09 38,672.94 39,037.09 38,603.58 38,754.61 0.0M
2021-09-08 39,378.80 39,378.80 38,804.22 38,957.35 0.0M
2021-09-07 39,727.60 39,990.81 39,609.53 39,676.93 0.0M
2021-09-06 39,348.15 39,962.20 39,348.15 39,858.12 0.0M
2021-09-03 39,142.07 39,310.05 38,801.72 39,217.94 0.0M
2021-09-02 39,596.55 39,631.66 39,123.49 39,282.43 0.0M
2021-09-01 39,852.28 40,121.35 39,628.55 39,754.08 0.0M
2021-08-31 39,618.34 39,992.65 39,355.96 39,644.75 0.0M
2021-08-30 39,218.38 39,570.23 39,212.12 39,568.97 0.0M
2021-08-27 38,964.41 39,342.75 38,882.65 39,196.59 0.0M
2021-08-26 38,771.84 39,122.41 38,579.27 39,087.56 0.0M
2021-08-25 39,355.92 39,479.65 38,977.73 39,016.52 0.0M
2021-08-24 39,437.19 39,530.88 39,076.99 39,363.09 0.0M
2021-08-23 39,249.20 39,370.11 39,023.05 39,358.03 0.0M
2021-08-20 39,106.01 39,312.96 38,746.28 39,207.53 0.0M
2021-08-19 39,332.69 39,332.69 38,555.13 39,034.16 0.0M
2021-08-18 39,357.23 39,460.04 39,273.34 39,347.85 0.0M
2021-08-17 38,834.30 39,354.22 38,697.69 39,353.77 0.0M
2021-08-16 38,699.03 38,932.00 38,685.00 38,901.60 0.0M
2021-08-13 38,969.45 39,151.60 38,867.07 38,921.93 0.0M
2021-08-12 38,391.95 39,082.71 38,200.88 39,082.71 0.0M
2021-08-11 38,699.92 38,864.38 38,457.47 38,531.37 0.0M
2021-08-10 38,774.79 39,152.50 38,682.30 38,682.37 0.0M
2021-08-09 38,601.96 38,777.51 38,422.78 38,720.64 0.0M
2021-08-06 38,925.55 39,017.51 38,579.24 38,676.82 0.0M
2021-08-05 38,401.31 38,993.23 38,401.31 38,968.13 0.0M
2021-08-04 38,010.21 38,211.08 37,845.36 38,195.19 0.0M
2021-08-03 37,652.90 38,120.35 37,619.43 37,762.28 0.0M
2021-08-02 37,854.81 38,125.43 37,259.82 37,749.87 0.0M
2021-07-30 37,369.30 37,753.66 37,143.78 37,577.13 0.0M
2021-07-29 37,635.83 37,785.96 37,459.58 37,708.26 0.0M
2021-07-28 37,081.37 37,625.21 37,079.37 37,573.67 0.0M
2021-07-27 36,548.52 37,285.71 36,548.52 36,943.18 0.0M
2021-07-26 36,591.74 37,013.59 36,565.11 36,675.84 0.0M
2021-07-23 37,170.15 37,213.25 36,714.57 36,786.28 0.0M
2021-07-22 36,880.31 37,068.17 36,402.69 37,068.17 0.0M
2021-07-21 37,463.00 37,473.09 35,912.14 36,782.04 0.0M
2021-07-20 37,757.33 37,965.60 37,274.30 37,446.31 0.0M
2021-07-19 38,403.51 38,460.17 37,523.90 37,774.97 0.0M
2021-07-16 38,547.58 38,813.81 38,414.66 38,568.06 0.0M
2021-07-15 38,771.69 38,917.11 38,359.00 38,489.96 0.0M
2021-07-14 38,964.86 39,109.72 38,716.03 39,062.89 0.0M
2021-07-13 38,467.55 39,083.52 38,467.55 39,083.52 0.0M
2021-07-12 38,209.45 38,680.96 38,108.04 38,624.52 0.0M
2021-07-09 37,946.63 38,285.05 37,690.28 38,285.05 0.0M
2021-07-08 38,212.31 38,212.31 37,287.34 37,822.90 0.0M
2021-07-07 37,327.90 38,812.08 37,327.05 38,404.05 0.0M
2021-07-06 36,761.45 37,457.38 36,692.64 37,303.20 0.0M
2021-07-05 36,923.54 36,937.42 36,594.42 36,864.08 0.0M
2021-07-02 36,757.69 36,969.74 36,603.09 36,969.74 0.0M
2021-07-01 37,042.50 37,077.90 36,414.17 36,706.33 0.0M
2021-06-30 37,229.81 37,447.02 36,771.40 36,824.29 0.0M
2021-06-29 36,709.51 37,313.18 36,709.51 37,078.11 0.0M
2021-06-28 36,494.56 36,898.45 36,439.62 36,755.00 0.0M
2021-06-25 36,768.06 36,830.61 36,444.50 36,552.16 0.0M
2021-06-24 36,294.27 36,948.62 36,271.66 36,781.86 0.0M
2021-06-23 36,817.22 36,817.22 36,197.62 36,200.97 0.0M
2021-06-22 36,574.23 36,683.79 36,290.98 36,643.71 0.0M
2021-06-21 36,495.30 36,990.80 36,383.71 36,579.85 0.0M
2021-06-18 37,108.65 37,108.65 36,583.00 36,673.97 0.0M
2021-06-17 36,445.50 36,941.66 36,234.86 36,941.21 0.0M
2021-06-16 37,137.73 37,137.73 36,753.02 36,783.43 0.0M
2021-06-15 37,369.03 37,417.79 37,100.52 37,127.04 0.0M
2021-06-14 36,649.92 37,162.09 36,625.96 37,105.52 0.0M
2021-06-11 36,089.02 36,547.27 35,932.50 36,547.04 0.0M
2021-06-10 35,668.83 35,838.39 35,382.99 35,833.61 0.0M
2021-06-09 35,789.09 35,789.09 35,366.07 35,609.90 0.0M
2021-06-08 35,844.36 36,275.51 35,787.58 35,799.92 0.0M
2021-06-07 35,517.28 35,827.54 35,382.31 35,751.31 0.0M
2021-06-04 35,233.23 35,575.21 35,193.01 35,550.54 0.0M
2021-06-03 35,347.51 35,347.51 34,915.63 35,142.35 0.0M
2021-06-02 35,456.66 35,631.47 35,221.43 35,374.00 0.0M
2021-06-01 35,586.88 36,015.28 35,411.83 35,413.02 0.0M
2021-05-31 35,592.11 35,667.84 35,329.53 35,330.93 0.0M
2021-05-28 35,366.05 35,945.88 35,310.89 35,740.22 0.0M
2021-05-27 35,757.05 35,954.61 35,354.57 35,399.00 0.0M
2021-05-26 35,704.61 35,994.82 35,690.75 35,907.80 0.0M
2021-05-25 35,691.19 35,806.64 35,523.33 35,627.00 0.0M
2021-05-21 35,533.07 35,628.94 35,365.01 35,474.33 0.0M
2021-05-20 34,727.14 35,539.40 34,727.14 35,539.40 0.0M
2021-05-19 34,777.64 34,782.28 34,391.39 34,695.54 0.0M
2021-05-18 35,004.24 35,250.84 34,811.29 35,087.24 0.0M
2021-05-17 35,280.06 35,365.39 34,944.33 34,945.50 0.0M
2021-05-14 34,696.78 35,194.95 34,657.09 35,194.95 0.0M
2021-05-13 34,126.97 34,796.61 33,796.38 34,647.58 0.0M
2021-05-12 34,426.50 34,623.29 34,216.92 34,286.59 0.0M
2021-05-11 35,006.54 35,035.11 34,024.53 34,512.10 0.0M
2021-05-10 35,409.79 35,558.46 35,051.86 35,279.61 0.0M
2021-05-07 35,756.44 35,901.48 35,502.47 35,831.50 0.0M
2021-05-06 35,265.69 35,608.72 35,265.69 35,513.82 0.0M
2021-05-05 34,735.02 35,617.85 34,735.02 35,541.74 0.0M
2021-05-04 36,107.09 36,107.09 34,719.44 34,719.44 0.0M
2021-05-03 36,155.80 36,376.70 35,909.44 36,061.40 0.0M
2021-04-30 36,450.36 36,521.74 36,074.39 36,074.39 0.0M
2021-04-29 36,630.64 36,940.24 36,254.39 36,364.08 0.0M
2021-04-28 36,324.93 36,738.57 36,241.80 36,561.83 0.0M
2021-04-27 36,451.73 36,736.58 36,354.99 36,363.72 0.0M
2021-04-26 36,673.09 36,780.36 36,305.87 36,443.93 0.0M
2021-04-23 36,798.12 36,907.19 36,066.43 36,603.73 0.0M
2021-04-22 36,082.60 36,973.45 35,988.42 36,909.08 0.0M
2021-04-21 35,434.90 35,853.02 35,144.90 35,853.02 0.0M
2021-04-20 35,637.28 35,728.20 35,360.80 35,480.95 0.0M
2021-04-19 35,781.78 35,878.95 35,512.89 35,734.15 0.0M
2021-04-16 35,570.20 35,804.44 35,471.09 35,795.37 0.0M
2021-04-15 35,304.10 35,815.95 35,143.10 35,667.08 0.0M
2021-04-14 34,704.83 36,223.20 34,704.83 35,032.64 0.0M
2021-04-13 34,357.67 34,773.76 34,276.95 34,706.19 0.0M
2021-04-12 34,658.88 34,694.75 34,257.09 34,356.05 0.0M
2021-04-09 34,372.31 34,677.11 34,177.70 34,654.85 0.0M
2021-04-08 33,968.84 34,556.49 33,863.11 34,332.86 0.0M
2021-04-07 33,732.31 33,931.09 33,525.62 33,882.29 0.0M
2021-04-06 33,258.04 34,061.14 33,256.32 33,801.60 0.0M
2021-04-01 32,639.49 33,343.03 32,631.95 33,243.92 0.0M
2021-03-31 32,230.71 32,549.93 32,207.13 32,540.21 0.0M
2021-03-30 32,452.26 32,454.56 32,223.91 32,276.61 0.0M
2021-03-29 32,414.45 32,601.81 32,208.98 32,529.14 0.0M
2021-03-26 32,017.78 32,316.32 32,017.78 32,224.94 0.0M
2021-03-25 32,042.11 32,255.28 31,863.20 32,043.97 0.0M
2021-03-24 32,440.01 32,668.13 32,152.03 32,194.72 0.0M
2021-03-23 32,442.71 32,601.20 31,906.26 32,405.43 0.0M
2021-03-22 32,157.68 32,498.71 31,924.47 32,438.24 0.0M
2021-03-19 32,353.09 32,586.46 32,174.06 32,418.86 0.0M
2021-03-18 32,412.18 32,673.07 32,307.50 32,405.06 0.0M
2021-03-17 32,491.90 32,619.84 32,252.80 32,474.59 0.0M
2021-03-16 32,552.28 32,622.45 32,375.67 32,519.69 0.0M
2021-03-15 32,423.24 32,545.95 32,294.41 32,340.16 0.0M
2021-03-12 33,081.59 33,109.42 32,412.05 32,412.05 0.0M
2021-03-11 33,076.96 33,402.52 32,661.86 33,202.78 0.0M
2021-03-10 33,163.08 33,275.45 32,929.75 33,059.16 0.0M
2021-03-09 32,761.08 33,527.46 32,549.25 33,194.52 0.0M
2021-03-08 32,171.64 32,839.70 31,923.86 32,716.83 0.0M
2021-03-05 32,112.71 32,337.66 31,937.49 31,983.95 0.0M
2021-03-04 32,333.94 32,641.09 32,089.40 32,387.04 0.0M
2021-03-03 32,920.93 33,046.29 32,392.56 32,620.45 0.0M
2021-03-02 32,637.02 33,130.65 32,572.27 32,775.42 0.0M
2021-03-01 32,288.85 32,888.39 32,288.85 32,689.91 0.0M
2021-02-26 32,513.15 32,603.75 31,895.33 32,268.28 0.0M
2021-02-25 32,699.19 33,057.06 32,385.85 32,535.69 0.0M
2021-02-24 32,456.99 32,793.30 32,424.36 32,665.21 0.0M
2021-02-23 32,956.14 32,956.14 31,823.82 32,567.71 0.0M
2021-02-22 32,984.93 33,182.15 32,794.08 32,994.77 0.0M
2021-02-19 33,764.41 33,765.93 33,388.95 33,436.18 0.0M
2021-02-18 33,346.29 33,720.26 33,232.56 33,720.08 0.0M
2021-02-17 34,062.36 34,069.32 33,245.70 33,298.15 0.0M
2021-02-16 34,417.40 34,433.55 34,227.85 34,293.96 0.0M
2021-02-15 34,399.64 34,487.03 34,228.60 34,406.54 0.0M
2021-02-12 34,318.72 34,318.72 34,064.37 34,262.50 0.0M
2021-02-11 33,907.28 34,511.38 33,856.84 34,511.38 0.0M
2021-02-10 34,171.56 34,256.00 33,605.00 33,822.65 0.0M
2021-02-09 34,390.50 34,470.24 34,036.53 34,286.92 0.0M
2021-02-08 34,460.13 34,634.29 34,350.54 34,409.34 0.0M
2021-02-05 34,697.33 34,770.88 34,136.55 34,203.15 0.0M
2021-02-04 34,170.50 34,728.94 34,134.42 34,618.90 0.0M
2021-02-03 34,303.95 34,468.46 34,055.14 34,281.76 0.0M
2021-02-02 33,911.28 34,222.79 33,911.28 34,171.95 0.0M
2021-02-01 33,352.77 33,982.13 33,352.77 33,712.64 0.0M
2021-01-29 33,908.90 34,042.20 33,060.76 33,060.76 0.0M
2021-01-28 34,342.50 34,354.06 33,277.80 33,932.93 0.0M
2021-01-27 34,591.34 34,938.33 33,937.66 34,383.71 0.0M
2021-01-26 33,387.14 34,472.14 33,306.61 34,457.37 0.0M
2021-01-25 33,234.92 33,375.65 32,898.42 33,314.66 0.0M
2021-01-22 33,095.70 33,165.72 32,699.88 33,142.27 0.0M
2021-01-21 33,395.78 33,544.03 33,159.59 33,261.65 0.0M
2021-01-20 33,073.30 33,292.69 32,929.11 33,164.70 0.0M
2021-01-19 32,755.82 32,935.11 32,566.33 32,826.97 0.0M
2021-01-18 32,414.52 32,674.04 32,346.33 32,514.30 0.0M
2021-01-15 32,866.72 33,421.49 32,371.30 32,526.20 0.0M
2021-01-14 33,078.24 33,134.71 32,665.49 32,822.85 0.0M
2021-01-13 33,226.87 33,309.33 32,892.67 33,118.41 0.0M
2021-01-12 33,410.62 33,512.92 33,206.66 33,215.83 0.0M
2021-01-11 33,476.24 33,528.95 33,012.40 33,269.69 0.0M
2021-01-08 33,206.90 33,564.69 33,189.68 33,397.95 0.0M
2021-01-07 33,272.81 33,272.81 32,845.29 32,961.99 0.0M
2021-01-06 33,238.24 33,490.57 32,933.49 33,292.25 0.0M
2021-01-05 33,240.09 33,507.23 33,137.81 33,279.34 0.0M
2021-01-04 33,844.35 34,081.53 33,152.60 33,277.33 0.0M