Wisetech Global Ltd

WTC
🏛️ 德国 →
50.09
最后更新: 2025-09-30
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 37.73 37.73 37.73 37.73 0.0M
2021-12-29 37.80 37.81 37.80 37.81 0.0M
2021-12-28 37.30 37.30 37.30 37.30 0.0M
2021-12-27 37.42 37.42 37.36 37.36 0.0M
2021-12-23 36.83 36.83 36.83 36.83 0.0M
2021-12-22 37.57 37.57 37.57 37.57 0.0M
2021-12-21 37.00 37.00 37.00 37.00 0.0M
2021-12-20 36.13 36.13 36.10 36.10 0.0M
2021-12-17 36.44 36.44 36.44 36.44 0.0M
2021-12-16 37.24 37.24 37.24 37.24 0.0M
2021-12-15 34.43 34.43 34.43 34.43 0.0M
2021-12-14 34.32 34.32 34.32 34.32 0.0M
2021-12-13 33.78 33.78 33.78 33.78 0.0M
2021-12-10 33.19 33.19 33.19 33.19 0.0M
2021-12-09 32.25 32.25 32.25 32.25 0.0M
2021-12-08 33.17 33.17 33.17 33.17 0.0M
2021-12-07 31.90 32.13 31.90 32.13 0.0M
2021-12-06 31.06 31.31 31.06 31.31 0.0M
2021-12-03 31.74 31.74 31.37 31.37 0.0M
2021-12-02 32.09 32.09 31.96 32.02 0.0M
2021-12-01 32.37 32.50 32.37 32.42 0.0M
2021-11-30 32.32 32.38 31.89 31.89 0.0M
2021-11-29 32.24 32.24 32.22 32.22 0.0M
2021-11-26 32.36 32.36 32.09 32.09 0.0M
2021-11-25 33.53 33.53 33.42 33.42 0.0M
2021-11-24 32.53 32.53 32.53 32.53 0.0M
2021-11-23 33.38 33.48 33.38 33.48 0.0M
2021-11-22 35.65 35.65 35.65 35.65 0.0M
2021-11-19 36.00 36.11 36.00 36.11 0.0M
2021-11-18 37.34 37.34 36.89 36.89 0.0M
2021-11-17 36.60 37.00 35.97 36.43 0.0M
2021-11-16 35.24 35.24 35.24 35.24 0.0M
2021-11-15 35.61 36.66 35.58 35.58 0.0M
2021-11-12 34.41 34.46 34.34 34.38 0.0M
2021-11-11 33.73 33.73 33.66 33.66 0.0M
2021-11-10 34.55 34.55 34.55 34.55 0.0M
2021-11-09 33.90 33.90 33.90 33.90 0.0M
2021-11-08 34.08 34.08 34.08 34.08 0.0M
2021-11-05 34.53 34.62 34.53 34.62 0.0M
2021-11-04 34.37 34.37 34.37 34.37 0.0M
2021-11-03 34.22 34.22 33.98 33.98 0.0M
2021-11-02 34.50 34.50 34.50 34.50 0.0M
2021-11-01 34.70 34.70 34.30 34.30 0.0M
2021-10-29 32.39 32.60 32.39 32.60 0.0M
2021-10-28 33.15 33.15 33.15 33.15 0.0M
2021-10-27 33.88 33.88 33.35 33.35 0.0M
2021-10-26 33.68 33.68 33.68 33.68 0.0M
2021-10-25 34.20 34.23 33.83 33.83 0.0M
2021-10-22 34.10 34.10 34.10 34.10 0.0M
2021-10-21 33.95 33.95 33.95 33.95 0.0M
2021-10-20 34.18 34.18 34.18 34.18 0.0M
2021-10-19 33.72 33.72 33.72 33.72 0.0M
2021-10-18 33.00 33.00 33.00 33.00 0.0M
2021-10-15 33.85 33.85 33.85 33.85 0.0M
2021-10-14 33.80 33.80 33.39 33.42 0.0M
2021-10-13 31.25 31.34 31.25 31.32 0.0M
2021-10-12 31.47 31.58 31.47 31.53 0.0M
2021-10-11 31.70 31.70 31.70 31.70 0.0M
2021-10-08 32.73 32.73 32.68 32.68 0.0M
2021-10-07 32.47 33.56 32.47 33.56 0.0M
2021-10-06 31.43 31.43 31.43 31.43 0.0M
2021-10-05 32.65 32.65 32.65 32.65 0.0M
2021-10-04 33.12 33.53 33.12 33.53 0.0M
2021-10-01 32.57 32.57 32.57 32.57 0.0M
2021-09-30 32.68 32.73 32.68 32.73 0.0M
2021-09-29 31.72 31.76 31.72 31.76 0.0M
2021-09-28 32.26 32.26 32.26 32.26 0.0M
2021-09-27 32.79 32.80 32.79 32.80 0.0M
2021-09-24 32.51 32.51 32.36 32.40 0.0M
2021-09-23 33.21 34.32 33.21 33.36 0.0M
2021-09-22 32.23 32.23 32.23 32.23 0.0M
2021-09-21 32.82 32.82 32.66 32.67 0.0M
2021-09-20 31.26 31.26 31.26 31.26 0.0M
2021-09-17 31.99 31.99 31.99 31.99 0.0M
2021-09-16 30.90 30.94 30.89 30.89 0.0M
2021-09-15 31.45 31.47 31.44 31.47 0.0M
2021-09-14 30.44 30.47 30.44 30.47 0.0M
2021-09-13 30.53 30.53 30.53 30.53 0.0M
2021-09-10 30.04 30.13 30.04 30.08 0.0M
2021-09-09 29.18 29.18 29.18 29.18 0.0M
2021-09-08 29.67 29.71 29.67 29.71 0.0M
2021-09-07 30.00 30.01 30.00 30.01 0.0M
2021-09-06 30.36 30.36 30.36 30.36 0.0M
2021-09-03 30.28 30.33 30.28 30.33 0.0M
2021-09-02 30.11 30.11 30.00 30.00 0.0M
2021-09-01 29.70 29.70 29.70 29.70 0.0M
2021-08-31 29.67 29.67 29.67 29.67 0.0M
2021-08-30 27.98 28.00 27.98 27.99 0.0M
2021-08-27 28.20 28.20 27.81 27.81 0.0M
2021-08-26 28.18 28.18 28.04 28.04 0.0M
2021-08-25 27.70 27.82 26.84 27.82 0.0M
2021-08-24 22.02 22.02 22.02 22.02 0.0M
2021-08-23 22.08 22.08 22.08 22.08 0.0M
2021-08-20 21.55 21.55 21.55 21.55 0.0M
2021-08-19 21.77 21.77 21.20 21.20 0.0M
2021-08-18 21.58 21.58 21.58 21.58 0.0M
2021-08-17 21.02 21.04 21.02 21.04 0.0M
2021-08-16 21.76 21.76 21.76 21.76 0.0M
2021-08-13 21.63 21.63 21.60 21.60 0.0M
2021-08-12 21.02 21.02 21.01 21.02 0.0M
2021-08-11 20.59 20.59 20.59 20.59 0.0M
2021-08-10 20.64 20.66 20.64 20.66 0.0M
2021-08-09 20.72 20.75 20.72 20.73 0.0M
2021-08-06 20.32 20.32 20.32 20.32 0.0M
2021-08-05 20.17 20.17 19.84 19.84 0.0M
2021-08-04 19.99 19.99 19.99 19.99 0.0M
2021-08-03 19.80 19.80 19.75 19.79 0.0M
2021-08-02 19.44 19.44 19.44 19.44 0.0M
2021-07-30 18.85 18.85 18.84 18.84 0.0M
2021-07-29 19.33 19.34 19.31 19.34 0.0M
2021-07-28 19.22 19.22 19.20 19.21 0.0M
2021-07-27 18.83 18.83 18.83 18.83 0.0M
2021-07-26 18.71 18.71 18.71 18.71 0.0M
2021-07-23 18.87 18.87 18.87 18.87 0.0M
2021-07-22 18.67 18.67 18.67 18.67 0.0M
2021-07-21 18.54 18.62 18.54 18.62 0.0M
2021-07-20 18.89 18.92 18.88 18.91 0.0M
2021-07-19 18.77 18.77 18.61 18.61 0.0M
2021-07-16 18.97 18.97 18.97 18.97 0.0M
2021-07-15 18.97 18.97 18.87 18.87 0.0M
2021-07-14 18.84 18.85 18.82 18.82 0.0M
2021-07-13 18.84 18.84 18.80 18.80 0.0M
2021-07-12 18.95 18.98 18.95 18.98 0.0M
2021-07-09 18.90 18.99 18.90 18.99 0.0M
2021-07-08 19.61 19.62 19.37 19.37 0.0M
2021-07-07 20.14 20.14 20.14 20.14 0.0M
2021-07-06 19.52 19.52 19.36 19.36 0.0M
2021-07-05 20.11 20.11 20.11 20.11 0.0M
2021-07-02 19.88 19.88 19.86 19.86 0.0M
2021-07-01 19.85 19.85 19.85 19.85 0.0M
2021-06-30 19.88 19.88 19.88 19.88 0.0M
2021-06-29 19.59 19.93 19.59 19.89 0.0M
2021-06-28 19.73 19.73 19.73 19.73 0.0M
2021-06-25 19.63 19.63 19.63 19.63 0.0M
2021-06-24 20.26 20.26 20.26 20.26 0.0M
2021-06-23 19.74 19.82 19.74 19.82 0.0M
2021-06-22 19.71 19.71 19.63 19.64 0.0M
2021-06-21 20.01 20.01 20.01 20.01 0.0M
2021-06-18 20.13 20.13 19.53 19.53 0.0M
2021-06-17 19.61 19.61 19.61 19.61 0.0M
2021-06-16 19.53 19.58 19.53 19.58 0.0M
2021-06-15 19.73 19.73 19.57 19.57 0.0M
2021-06-14 19.31 19.31 19.31 19.31 0.0M
2021-06-11 19.29 19.29 19.29 19.29 0.0M
2021-06-10 19.24 19.32 19.24 19.32 0.0M
2021-06-09 18.71 18.71 18.71 18.71 0.0M
2021-06-08 19.52 19.57 19.52 19.57 0.0M
2021-06-07 18.48 18.48 18.48 18.48 0.0M
2021-06-04 17.85 17.94 17.85 17.94 0.0M
2021-06-03 17.83 17.83 17.83 17.83 0.0M
2021-06-02 17.70 17.73 17.70 17.73 0.0M
2021-06-01 17.90 17.92 17.90 17.92 0.0M
2021-05-31 17.90 17.90 17.64 17.64 0.0M
2021-05-28 17.38 17.38 17.35 17.35 0.0M
2021-05-27 17.70 17.90 17.70 17.90 0.0M
2021-05-26 17.50 17.50 17.46 17.46 0.0M
2021-05-25 16.94 16.94 16.94 16.94 0.0M
2021-05-21 16.47 16.98 16.47 16.49 0.0M
2021-05-20 16.37 16.37 16.37 16.37 0.0M
2021-05-19 16.19 16.19 15.81 15.81 0.0M
2021-05-18 16.14 16.14 16.14 16.14 0.0M
2021-05-17 16.20 16.20 16.18 16.18 0.0M
2021-05-14 16.42 16.42 16.42 16.42 0.0M
2021-05-13 16.50 16.53 16.50 16.52 0.0M
2021-05-12 16.97 16.97 16.97 16.97 0.0M
2021-05-11 17.14 17.14 17.06 17.06 0.0M
2021-05-10 17.79 17.79 17.79 17.79 0.0M
2021-05-07 17.93 17.96 17.93 17.96 0.0M
2021-05-06 18.55 18.55 18.55 18.55 0.0M
2021-05-05 18.59 18.67 18.59 18.67 0.0M
2021-05-04 19.02 19.02 18.93 18.93 0.0M
2021-05-03 19.51 19.51 19.51 19.51 0.0M
2021-04-30 19.77 19.77 19.77 19.77 0.0M
2021-04-29 20.35 20.35 20.13 20.13 0.0M
2021-04-28 19.79 19.79 19.79 19.79 0.0M
2021-04-27 19.25 19.27 19.21 19.21 0.0M
2021-04-26 19.39 19.52 19.39 19.52 0.0M
2021-04-23 19.54 19.54 19.47 19.48 0.0M
2021-04-22 19.61 19.61 19.58 19.60 0.0M
2021-04-21 19.34 19.44 19.33 19.44 0.0M
2021-04-20 20.26 20.26 20.15 20.15 0.0M
2021-04-19 20.40 20.40 20.38 20.38 0.0M
2021-04-16 20.53 20.53 20.53 20.53 0.0M
2021-04-15 20.65 20.70 20.65 20.70 0.0M
2021-04-14 20.41 20.42 20.41 20.42 0.0M
2021-04-13 19.76 19.78 19.61 19.61 0.0M
2021-04-12 19.31 19.31 19.31 19.31 0.0M
2021-04-09 19.61 19.61 19.48 19.48 0.0M
2021-04-08 19.60 19.60 19.47 19.47 0.0M
2021-04-07 19.73 19.73 19.43 19.43 0.0M
2021-04-06 19.90 19.90 19.73 19.73 0.0M
2021-04-01 18.73 18.83 18.73 18.83 0.0M
2021-03-31 18.60 18.60 18.60 18.60 0.0M
2021-03-30 18.10 18.10 18.10 18.10 0.0M
2021-03-29 17.60 17.70 17.60 17.70 0.0M
2021-03-26 18.10 18.10 18.10 18.10 0.0M
2021-03-25 17.80 17.80 17.70 17.80 0.0M
2021-03-24 17.50 17.70 17.50 17.70 0.0M
2021-03-23 17.50 17.50 17.40 17.40 0.0M
2021-03-22 18.00 18.00 17.90 17.90 0.0M
2021-03-19 17.90 17.90 17.90 17.90 0.0M
2021-03-18 18.00 18.00 17.90 18.00 0.0M
2021-03-17 18.00 18.00 17.90 17.90 0.0M
2021-03-16 17.50 17.60 17.50 17.60 0.0M
2021-03-15 17.20 17.20 17.20 17.20 0.0M
2021-03-12 17.10 17.10 17.10 17.10 0.0M
2021-03-11 17.00 17.00 17.00 17.00 0.0M
2021-03-10 16.80 16.90 16.80 16.80 0.0M
2021-03-09 16.80 16.80 16.80 16.80 0.0M
2021-03-08 17.00 17.00 17.00 17.00 0.0M
2021-03-05 17.20 17.20 17.20 17.20 0.0M
2021-03-04 17.50 17.60 17.50 17.60 0.0M
2021-03-03 17.90 17.90 17.90 17.90 0.0M
2021-03-02 17.80 17.90 17.80 17.90 0.0M
2021-03-01 17.40 17.90 17.40 17.90 0.0M
2021-02-26 17.40 17.40 17.30 17.30 0.0M
2021-02-25 18.00 18.00 17.90 17.90 0.0M
2021-02-24 19.20 19.20 19.20 19.20 0.0M
2021-02-23 19.50 19.50 18.90 18.90 0.0M
2021-02-22 19.60 19.60 19.50 19.50 0.0M
2021-02-19 19.90 19.90 19.90 19.90 0.0M
2021-02-18 20.20 20.20 20.20 20.20 0.0M
2021-02-17 20.20 20.40 20.20 20.40 0.0M
2021-02-16 20.80 20.80 20.80 20.80 0.0M
2021-02-15 21.20 21.20 21.20 21.20 0.0M
2021-02-12 20.80 20.80 20.60 20.60 0.0M
2021-02-11 20.60 20.60 20.60 20.60 0.0M
2021-02-10 21.00 21.00 21.00 21.00 0.0M
2021-02-09 20.60 20.60 20.60 20.60 0.0M
2021-02-08 20.80 20.80 20.60 20.60 0.0M
2021-02-05 20.80 20.80 20.60 20.60 0.0M
2021-02-04 20.60 20.60 20.40 20.40 0.0M
2021-02-03 20.40 20.40 20.40 20.40 0.0M
2021-02-02 20.40 20.40 20.20 20.40 0.0M
2021-02-01 18.90 19.50 18.90 19.50 0.0M
2021-01-29 19.50 19.60 19.50 19.50 0.0M
2021-01-28 19.80 19.90 19.80 19.90 0.0M
2021-01-27 21.40 21.40 21.20 21.20 0.0M
2021-01-26 21.20 21.20 21.20 21.20 0.0M
2021-01-25 21.20 21.20 21.20 21.20 0.0M
2021-01-22 21.00 21.00 20.80 20.80 0.0M
2021-01-21 20.80 20.80 20.80 20.80 0.0M
2021-01-20 19.50 19.70 19.50 19.70 0.0M
2021-01-19 18.50 18.70 18.50 18.50 0.0M
2021-01-18 17.80 17.80 17.70 17.70 0.0M
2021-01-15 18.00 18.00 17.40 17.40 0.0M
2021-01-14 17.90 17.90 17.90 17.90 0.0M
2021-01-13 17.50 17.50 17.50 17.50 0.0M
2021-01-12 17.90 17.90 17.60 17.90 0.0M
2021-01-11 18.00 18.00 17.60 17.60 0.0M
2021-01-08 17.90 18.00 17.90 18.00 0.0M
2021-01-07 17.80 17.90 17.80 17.90 0.0M
2021-01-06 18.20 18.70 18.20 18.20 0.0M
2021-01-05 18.70 19.20 18.70 18.70 0.0M
2021-01-04 19.00 19.50 18.90 19.40 0.0M