XMVE
🏛️ 德国 →
35.38
最后更新: 2025-10-03
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 29.17 29.18 29.13 29.18 0.0M
2023-12-28 29.24 29.24 29.08 29.08 0.0M
2023-12-27 29.16 29.21 29.15 29.21 0.0M
2023-12-22 29.07 29.15 29.06 29.14 0.0M
2023-12-21 29.10 29.13 29.01 29.13 0.0M
2023-12-20 29.26 29.26 29.16 29.22 0.0M
2023-12-19 29.18 29.23 29.16 29.23 0.0M
2023-12-18 29.17 29.18 29.10 29.10 0.0M
2023-12-15 29.36 29.38 29.27 29.29 0.0M
2023-12-14 29.43 29.43 29.21 29.21 0.0M
2023-12-13 29.10 29.14 29.03 29.03 0.0M
2023-12-12 29.16 29.19 29.05 29.08 0.0M
2023-12-11 28.98 29.12 28.97 29.12 0.0M
2023-12-08 28.78 29.04 28.78 29.04 0.0M
2023-12-07 28.74 28.75 28.70 28.75 0.0M
2023-12-06 28.70 28.82 28.70 28.82 0.0M
2023-12-05 28.43 28.65 28.43 28.65 0.0M
2023-12-04 28.39 28.43 28.39 28.43 0.0M
2023-12-01 28.32 28.42 28.32 28.42 0.0M
2023-11-30 28.12 28.20 28.12 28.18 0.0M
2023-11-29 27.94 28.10 27.94 28.10 0.0M
2023-11-28 27.86 27.92 27.82 27.92 0.0M
2023-11-27 28.04 28.04 27.96 27.96 0.0M
2023-11-24 27.94 28.05 27.94 28.05 0.0M
2023-11-23 27.92 27.96 27.91 27.96 0.0M
2023-11-22 27.84 27.93 27.84 27.93 0.0M
2023-11-21 27.87 27.87 27.78 27.78 0.0M
2023-11-20 27.85 27.85 27.84 27.85 0.0M
2023-11-17 27.62 27.76 27.62 27.76 0.0M
2023-11-16 27.62 27.64 27.53 27.53 0.0M
2023-11-15 27.58 27.67 27.58 27.62 0.0M
2023-11-14 27.08 27.49 27.08 27.49 0.0M
2023-11-13 26.96 27.04 26.94 27.04 0.0M
2023-11-10 26.91 26.91 26.81 26.84 0.0M
2023-11-09 26.81 27.07 26.81 27.07 0.0M
2023-11-08 26.50 26.83 26.50 26.75 0.0M
2023-11-07 26.58 26.63 26.56 26.63 0.0M
2023-11-06 26.82 26.82 26.63 26.65 0.0M
2023-11-03 26.79 26.79 26.72 26.79 0.0M
2023-11-02 26.39 26.70 26.39 26.68 0.0M
2023-11-01 26.04 26.20 25.98 26.16 0.0M
2023-10-31 25.78 26.05 25.78 25.95 0.0M
2023-10-30 25.79 25.82 25.75 25.75 0.0M
2023-10-27 25.80 25.81 25.66 25.66 0.0M
2023-10-26 25.67 25.88 25.67 25.84 0.0M
2023-10-25 25.89 26.01 25.86 25.97 0.0M
2023-10-24 25.88 25.98 25.74 25.94 0.0M
2023-10-23 25.79 25.83 25.55 25.83 0.0M
2023-10-20 25.85 25.90 25.77 25.77 0.0M
2023-10-19 26.21 26.27 26.15 26.16 0.0M
2023-10-18 26.50 26.50 26.28 26.28 0.0M
2023-10-17 26.57 26.60 26.41 26.60 0.0M
2023-10-16 26.64 26.69 26.45 26.62 0.0M
2023-10-13 26.91 26.91 26.53 26.53 0.0M
2023-10-12 27.09 27.12 26.93 26.93 0.0M
2023-10-11 26.87 26.97 26.87 26.94 0.0M
2023-10-10 26.74 27.02 26.74 27.02 0.0M
2023-10-09 26.55 26.56 26.42 26.45 0.0M
2023-10-06 26.45 26.66 26.45 26.66 0.0M
2023-10-05 26.44 26.44 26.38 26.38 0.0M
2023-10-04 26.20 26.46 26.20 26.39 0.0M
2023-10-03 26.56 26.56 26.34 26.34 0.0M
2023-10-02 26.98 27.10 26.57 26.65 0.0M
2023-09-29 26.97 27.11 26.91 26.91 0.0M
2023-09-28 26.64 26.79 26.62 26.79 0.0M
2023-09-27 26.65 26.74 26.63 26.63 0.0M
2023-09-26 26.75 26.75 26.68 26.68 0.0M
2023-09-25 27.08 27.17 26.81 26.92 0.0M
2023-09-22 27.05 27.18 27.05 27.17 0.0M
2023-09-21 27.41 27.41 27.25 27.25 0.0M
2023-09-20 27.43 27.65 27.43 27.62 0.0M
2023-09-19 27.30 27.45 27.30 27.37 0.0M
2023-09-18 27.63 27.63 27.36 27.37 0.0M
2023-09-15 27.89 27.92 27.68 27.68 0.0M
2023-09-14 27.25 27.64 27.25 27.64 0.0M
2023-09-13 27.25 27.28 27.10 27.26 0.0M
2023-09-12 27.47 27.47 27.36 27.36 0.0M
2023-09-11 27.50 27.50 27.44 27.45 0.0M
2023-09-08 27.34 27.34 27.19 27.33 0.0M
2023-09-07 27.25 27.32 27.24 27.24 0.0M
2023-09-06 27.41 27.41 27.36 27.36 0.0M
2023-09-05 27.47 27.59 27.47 27.55 0.0M
2023-09-04 27.82 27.88 27.61 27.64 0.0M
2023-09-01 27.74 27.81 27.68 27.68 0.0M
2023-08-31 27.84 27.87 27.76 27.76 0.0M
2023-08-30 27.94 27.94 27.79 27.84 0.0M
2023-08-29 27.77 27.91 27.77 27.91 0.0M
2023-08-28 27.56 27.72 27.47 27.72 0.0M
2023-08-25 27.25 27.46 27.25 27.32 0.0M
2023-08-24 27.76 27.76 27.28 27.28 0.0M
2023-08-23 27.51 27.51 27.38 27.48 0.0M
2023-08-22 28.02 28.19 28.02 28.05 0.0M
2023-08-21 27.83 28.02 27.83 27.83 0.0M
2023-08-18 27.77 27.78 27.70 27.78 0.0M
2023-08-17 28.09 28.15 27.88 27.88 0.0M
2023-08-16 28.20 28.24 28.20 28.24 0.0M
2023-08-15 28.52 28.52 28.15 28.23 0.0M
2023-08-14 28.38 28.50 28.38 28.48 0.0M
2023-08-11 28.65 28.65 28.42 28.42 0.0M
2023-08-10 28.60 28.82 28.60 28.82 0.0M
2023-08-09 28.57 28.57 28.42 28.42 0.0M
2023-08-08 28.40 28.40 28.14 28.26 0.0M
2023-08-07 28.43 28.54 28.41 28.54 0.0M
2023-08-04 28.42 28.56 28.37 28.56 0.0M
2023-08-03 28.37 28.45 28.26 28.39 0.0M
2023-08-02 28.59 28.77 28.54 28.57 0.0M
2023-08-01 29.28 29.29 28.99 28.99 0.0M
2023-07-31 29.31 29.41 29.31 29.34 0.0M
2023-07-28 29.28 29.37 29.25 29.37 0.0M
2023-07-27 28.93 29.35 28.93 29.35 0.0M
2023-07-26 28.89 28.89 28.59 28.76 0.0M
2023-07-25 28.93 28.97 28.90 28.97 0.0M
2023-07-24 28.81 28.90 28.81 28.90 0.0M
2023-07-21 28.75 28.92 28.75 28.92 0.0M
2023-07-20 28.64 28.82 28.64 28.81 0.0M
2023-07-19 28.91 28.91 28.75 28.75 0.0M
2023-07-18 28.62 28.77 28.62 28.76 0.0M
2023-07-17 28.68 28.76 28.58 28.66 0.0M
2023-07-14 28.82 28.92 28.82 28.86 0.0M
2023-07-13 28.65 28.89 28.65 28.82 0.0M
2023-07-12 28.26 28.63 28.26 28.63 0.0M
2023-07-11 28.05 28.16 28.05 28.16 0.0M
2023-07-10 27.73 27.94 27.73 27.94 0.0M
2023-07-07 27.75 27.84 27.67 27.84 0.0M
2023-07-06 28.20 28.20 27.76 27.76 0.0M
2023-07-05 28.57 28.60 28.49 28.50 0.0M
2023-07-04 28.81 28.84 28.76 28.76 0.0M
2023-07-03 28.86 28.86 28.77 28.77 0.0M
2023-06-30 28.53 28.82 28.53 28.77 0.0M
2023-06-29 28.44 28.55 28.44 28.48 0.0M
2023-06-28 28.33 28.42 28.33 28.42 0.0M
2023-06-27 28.17 28.17 28.04 28.15 0.0M
2023-06-26 27.99 28.02 27.81 28.01 0.0M
2023-06-23 28.06 28.06 27.97 27.97 0.0M
2023-06-22 28.02 28.18 27.98 28.18 0.0M
2023-06-21 28.37 28.38 28.27 28.27 0.0M
2023-06-20 28.45 28.45 28.44 28.44 0.0M
2023-06-19 28.72 28.72 28.53 28.56 0.0M
2023-06-16 28.72 28.85 28.72 28.85 0.0M
2023-06-15 28.65 28.69 28.54 28.66 0.0M
2023-06-14 28.56 28.81 28.56 28.76 0.0M
2023-06-13 28.53 28.59 28.40 28.58 0.0M
2023-06-12 28.35 28.41 28.35 28.37 0.0M
2023-06-09 28.32 28.32 28.18 28.21 0.0M
2023-06-08 28.17 28.29 28.17 28.28 0.0M
2023-06-07 28.23 28.25 28.23 28.24 0.0M
2023-06-06 28.15 28.25 28.13 28.25 0.0M
2023-06-05 28.37 28.40 28.18 28.18 0.0M
2023-06-02 28.11 28.37 28.11 28.37 0.0M
2023-06-01 27.86 28.02 27.86 27.94 0.0M
2023-05-31 27.81 28.01 27.66 27.70 0.0M
2023-05-30 28.20 28.32 28.08 28.09 0.0M
2023-05-29 28.45 28.45 28.24 28.24 0.0M
2023-05-26 28.05 28.30 28.02 28.30 0.0M
2023-05-25 28.01 28.01 27.94 27.94 0.0M
2023-05-24 28.18 28.18 27.97 27.97 0.0M
2023-05-23 28.62 28.62 28.47 28.47 0.0M
2023-05-22 28.65 28.69 28.64 28.69 0.0M
2023-05-19 28.58 28.76 28.58 28.66 0.0M
2023-05-18 28.40 28.56 28.40 28.49 0.0M
2023-05-17 28.15 28.22 28.15 28.21 0.0M
2023-05-16 28.20 28.28 28.20 28.20 0.0M
2023-05-15 28.34 28.37 28.22 28.27 0.0M
2023-05-12 28.31 28.31 28.23 28.24 0.0M
2023-05-11 28.25 28.28 28.14 28.15 0.0M
2023-05-10 28.23 28.23 28.11 28.12 0.0M
2023-05-09 28.28 28.28 28.12 28.19 0.0M
2023-05-08 28.26 28.35 28.26 28.31 0.0M
2023-05-05 28.00 28.23 28.00 28.23 0.0M
2023-05-04 27.92 27.92 27.74 27.88 0.0M
2023-05-03 28.04 28.08 28.02 28.02 0.0M
2023-05-02 28.30 28.30 27.89 27.91 0.0M
2023-04-28 28.30 28.30 27.98 28.25 0.0M
2023-04-27 28.01 28.18 28.01 28.17 0.0M
2023-04-26 28.10 28.10 27.99 28.09 0.0M
2023-04-25 28.22 28.25 28.22 28.25 0.0M
2023-04-24 28.30 28.39 28.30 28.39 0.0M
2023-04-21 28.21 28.33 28.15 28.33 0.0M
2023-04-20 28.30 28.30 28.14 28.21 0.0M
2023-04-19 28.23 28.34 28.22 28.30 0.0M
2023-04-18 28.21 28.34 28.21 28.28 0.0M
2023-04-17 28.29 28.29 28.12 28.12 0.0M
2023-04-14 28.16 28.25 28.16 28.25 0.0M
2023-04-13 28.02 28.09 27.99 28.09 0.0M
2023-04-12 27.97 27.97 27.93 27.93 0.0M
2023-04-11 27.98 27.98 27.91 27.94 0.0M
2023-04-06 27.68 27.79 27.68 27.79 0.0M
2023-04-05 27.78 27.78 27.68 27.68 0.0M
2023-04-04 27.89 27.97 27.79 27.79 0.0M
2023-04-03 27.85 27.85 27.76 27.76 0.0M
2023-03-31 27.72 27.87 27.72 27.87 0.0M
2023-03-30 27.52 27.68 27.52 27.67 0.0M
2023-03-29 27.13 27.32 27.09 27.32 0.0M
2023-03-28 27.15 27.15 26.90 26.92 0.0M
2023-03-27 27.05 27.05 26.93 26.93 0.0M
2023-03-24 27.00 27.00 26.54 26.67 0.0M
2023-03-23 27.07 27.16 27.00 27.16 0.0M
2023-03-22 27.03 27.14 27.03 27.12 0.0M
2023-03-21 26.93 27.13 26.93 27.08 0.0M
2023-03-20 26.23 26.72 26.23 26.66 0.0M
2023-03-17 26.96 26.96 26.38 26.38 0.0M
2023-03-16 26.70 26.70 26.41 26.70 0.0M
2023-03-15 27.02 27.02 26.26 26.26 0.0M
2023-03-14 26.72 27.13 26.72 27.13 0.0M
2023-03-13 27.32 27.32 26.61 26.63 0.0M
2023-03-10 27.29 27.45 27.29 27.45 0.0M
2023-03-09 27.82 27.82 27.71 27.81 0.0M
2023-03-08 27.74 27.86 27.74 27.86 0.0M
2023-03-07 27.97 28.03 27.84 27.84 0.0M
2023-03-06 28.04 28.04 27.92 28.04 0.0M
2023-03-03 27.80 27.93 27.80 27.93 0.0M
2023-03-02 27.26 27.59 27.26 27.59 0.0M
2023-03-01 27.73 27.79 27.49 27.49 0.0M
2023-02-28 27.61 27.75 27.61 27.62 0.0M
2023-02-27 27.55 27.73 27.55 27.67 0.0M
2023-02-24 27.84 27.84 27.32 27.32 0.0M
2023-02-23 27.77 27.78 27.72 27.72 0.0M
2023-02-22 27.62 27.67 27.54 27.66 0.0M
2023-02-21 27.84 27.84 27.61 27.74 0.0M
2023-02-20 28.00 28.00 27.90 27.91 0.0M
2023-02-17 27.80 27.94 27.80 27.94 0.0M
2023-02-16 28.13 28.13 28.04 28.04 0.0M
2023-02-15 27.69 27.94 27.69 27.94 0.0M
2023-02-14 27.73 27.81 27.70 27.70 0.0M
2023-02-13 27.45 27.68 27.45 27.68 0.0M
2023-02-10 27.61 27.61 27.32 27.45 0.0M
2023-02-09 27.84 27.89 27.78 27.78 0.0M
2023-02-08 27.79 27.79 27.55 27.55 0.0M
2023-02-07 27.74 27.74 27.69 27.69 0.0M
2023-02-06 27.78 27.78 27.64 27.71 0.0M
2023-02-03 27.75 28.01 27.75 28.01 0.0M
2023-02-02 27.61 27.91 27.61 27.91 0.0M
2023-02-01 27.37 27.43 27.37 27.39 0.0M
2023-01-31 27.30 27.33 27.17 27.33 0.0M
2023-01-30 27.27 27.31 27.19 27.31 0.0M
2023-01-27 27.35 27.43 27.35 27.43 0.0M
2023-01-26 27.33 27.34 27.27 27.34 0.0M
2023-01-25 27.21 27.21 27.00 27.15 0.0M
2023-01-24 27.29 27.29 27.15 27.21 0.0M
2023-01-23 27.10 27.20 27.06 27.18 0.0M
2023-01-20 26.98 26.98 26.88 26.98 0.0M
2023-01-19 27.19 27.19 26.82 26.82 0.0M
2023-01-18 27.35 27.38 27.32 27.32 0.0M
2023-01-17 27.22 27.30 27.12 27.30 0.0M
2023-01-16 27.22 27.25 27.17 27.23 0.0M
2023-01-13 27.04 27.16 27.04 27.16 0.0M
2023-01-12 26.88 27.02 26.88 27.02 0.0M
2023-01-11 26.65 26.82 26.65 26.82 0.0M
2023-01-10 26.52 26.58 26.50 26.58 0.0M
2023-01-09 26.42 26.70 26.42 26.66 0.0M
2023-01-06 26.07 26.38 26.00 26.38 0.0M
2023-01-05 25.97 26.08 25.97 26.05 0.0M
2023-01-04 25.65 26.08 25.65 26.08 0.0M
2023-01-03 25.45 25.64 25.41 25.44 0.0M
2023-01-02 24.93 25.32 24.93 25.29 0.0M