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
2024-12-30 30.79 30.94 30.77 30.85 0.0M
2024-12-27 30.67 30.92 30.67 30.92 0.0M
2024-12-23 30.54 30.67 30.54 30.64 0.0M
2024-12-20 30.50 30.71 30.33 30.71 0.0M
2024-12-19 30.77 30.79 30.69 30.73 0.0M
2024-12-18 31.18 31.23 31.14 31.22 0.0M
2024-12-17 31.07 31.26 31.07 31.15 0.0M
2024-12-16 31.36 31.36 31.19 31.24 0.0M
2024-12-13 31.38 31.45 31.36 31.36 0.0M
2024-12-12 31.44 31.44 31.37 31.37 0.0M
2024-12-11 31.28 31.39 31.28 31.39 0.0M
2024-12-10 31.37 31.43 31.33 31.33 0.0M
2024-12-09 31.54 31.54 31.45 31.46 0.0M
2024-12-06 31.29 31.45 31.29 31.43 0.0M
2024-12-05 31.09 31.30 31.09 31.30 0.0M
2024-12-04 30.93 31.05 30.93 31.04 0.0M
2024-12-03 30.79 30.86 30.79 30.82 0.0M
2024-12-02 30.30 30.68 30.25 30.68 0.0M
2024-11-29 30.19 30.48 30.19 30.48 0.0M
2024-11-28 30.29 30.29 30.25 30.26 0.0M
2024-11-27 30.14 30.14 30.03 30.12 0.0M
2024-11-26 30.31 30.43 30.28 30.28 0.0M
2024-11-25 30.62 30.62 30.41 30.50 0.0M
2024-11-22 30.33 30.42 30.19 30.42 0.0M
2024-11-21 30.02 30.15 29.89 30.15 0.0M
2024-11-20 30.29 30.29 30.00 30.00 0.0M
2024-11-19 30.45 30.45 29.89 30.14 0.0M
2024-11-18 30.45 30.45 30.28 30.40 0.0M
2024-11-15 30.45 30.58 30.39 30.39 0.0M
2024-11-14 30.20 30.62 30.20 30.62 0.0M
2024-11-13 30.02 30.09 29.87 30.09 0.0M
2024-11-12 30.48 30.54 30.16 30.16 0.0M
2024-11-11 30.68 30.78 30.68 30.76 0.0M
2024-11-08 30.69 30.69 30.41 30.45 0.0M
2024-11-07 30.54 30.67 30.54 30.67 0.0M
2024-11-06 30.93 31.00 30.42 30.42 0.0M
2024-11-05 30.75 30.82 30.72 30.82 0.0M
2024-11-04 30.84 30.90 30.71 30.71 0.0M
2024-11-01 30.64 30.93 30.64 30.83 0.0M
2024-10-31 30.63 30.67 30.57 30.57 0.0M
2024-10-30 31.14 31.14 30.87 30.87 0.0M
2024-10-29 31.55 31.55 31.26 31.26 0.0M
2024-10-28 31.42 31.44 31.22 31.43 0.0M
2024-10-25 31.22 31.31 31.19 31.27 0.0M
2024-10-24 31.28 31.41 31.24 31.24 0.0M
2024-10-23 31.31 31.34 31.20 31.22 0.0M
2024-10-22 31.40 31.40 31.17 31.32 0.0M
2024-10-21 31.59 31.59 31.37 31.37 0.0M
2024-10-18 31.47 31.66 31.47 31.66 0.0M
2024-10-17 31.37 31.50 31.37 31.44 0.0M
2024-10-16 31.20 31.27 31.20 31.24 0.0M
2024-10-15 31.98 31.98 31.40 31.40 0.0M
2024-10-14 31.69 31.87 31.66 31.86 0.0M
2024-10-11 31.46 31.66 31.45 31.66 0.0M
2024-10-10 31.54 31.54 31.42 31.47 0.0M
2024-10-09 31.31 31.56 31.31 31.56 0.0M
2024-10-08 31.11 31.32 31.11 31.32 0.0M
2024-10-07 31.47 31.47 31.27 31.41 0.0M
2024-10-04 31.11 31.39 31.11 31.35 0.0M
2024-10-03 31.33 31.33 31.15 31.15 0.0M
2024-10-02 31.44 31.44 31.30 31.43 0.0M
2024-10-01 31.75 31.75 31.39 31.39 0.0M
2024-09-30 31.92 31.92 31.67 31.67 0.0M
2024-09-27 31.91 32.06 31.90 32.06 0.0M
2024-09-26 31.61 31.82 31.61 31.82 0.0M
2024-09-25 31.06 31.22 31.06 31.17 0.0M
2024-09-24 31.25 31.25 31.17 31.22 0.0M
2024-09-23 30.87 30.96 30.75 30.96 0.0M
2024-09-20 31.20 31.20 30.86 30.87 0.0M
2024-09-19 31.12 31.33 31.12 31.33 0.0M
2024-09-18 30.92 30.92 30.79 30.79 0.0M
2024-09-17 30.85 30.97 30.85 30.94 0.0M
2024-09-16 30.77 30.81 30.73 30.73 0.0M
2024-09-13 30.63 30.83 30.63 30.82 0.0M
2024-09-12 30.69 30.69 30.59 30.59 0.0M
2024-09-11 30.34 30.36 30.24 30.32 0.0M
2024-09-10 30.37 30.41 30.22 30.22 0.0M
2024-09-09 30.33 30.46 30.33 30.46 0.0M
2024-09-06 30.53 30.53 30.16 30.16 0.0M
2024-09-05 30.61 30.72 30.57 30.57 0.0M
2024-09-04 30.69 30.81 30.69 30.72 0.0M
2024-09-03 31.52 31.52 31.10 31.10 0.0M
2024-09-02 31.37 31.45 31.33 31.45 0.0M
2024-08-30 31.35 31.44 31.35 31.37 0.0M
2024-08-29 31.08 31.38 31.08 31.38 0.0M
2024-08-28 31.05 31.13 31.05 31.06 0.0M
2024-08-27 30.98 30.98 30.95 30.96 0.0M
2024-08-26 30.92 31.00 30.92 30.94 0.0M
2024-08-23 30.86 31.00 30.86 30.99 0.0M
2024-08-22 30.83 30.89 30.83 30.83 0.0M
2024-08-21 30.65 30.79 30.65 30.79 0.0M
2024-08-20 31.57 31.57 31.39 31.39 0.0M
2024-08-19 31.25 31.45 31.25 31.45 0.0M
2024-08-16 31.22 31.25 31.15 31.25 0.0M
2024-08-15 30.76 31.15 30.65 31.15 0.0M
2024-08-14 30.59 30.64 30.55 30.64 0.0M
2024-08-13 30.44 30.45 30.26 30.45 0.0M
2024-08-12 30.43 30.43 30.30 30.30 0.0M
2024-08-09 30.23 30.36 30.23 30.31 0.0M
2024-08-08 29.97 30.24 29.94 30.24 0.0M
2024-08-07 29.80 30.30 29.80 30.26 0.0M
2024-08-06 29.78 29.78 29.62 29.67 0.0M
2024-08-05 29.23 29.59 29.23 29.59 0.0M
2024-08-02 30.57 30.57 30.10 30.14 0.0M
2024-08-01 31.48 31.48 30.96 30.96 0.0M
2024-07-31 31.78 31.78 31.61 31.61 0.0M
2024-07-30 31.40 31.47 31.40 31.45 0.0M
2024-07-29 31.66 31.66 31.31 31.31 0.0M
2024-07-26 31.26 31.56 31.26 31.54 0.0M
2024-07-25 31.16 31.25 31.05 31.25 0.0M
2024-07-24 31.59 31.70 31.59 31.59 0.0M
2024-07-23 31.92 32.09 31.92 31.92 0.0M
2024-07-22 31.58 31.85 31.58 31.84 0.0M
2024-07-19 31.55 31.55 31.43 31.43 0.0M
2024-07-18 31.84 31.87 31.70 31.70 0.0M
2024-07-17 31.92 31.92 31.79 31.79 0.0M
2024-07-16 32.06 32.10 32.06 32.10 0.0M
2024-07-15 32.52 32.52 32.29 32.29 0.0M
2024-07-12 32.30 32.61 32.30 32.61 0.0M
2024-07-11 32.18 32.23 32.16 32.23 0.0M
2024-07-10 31.80 32.07 31.80 32.07 0.0M
2024-07-09 31.94 31.94 31.72 31.72 0.0M
2024-07-08 32.08 32.23 32.08 32.08 0.0M
2024-07-05 32.23 32.30 32.01 32.14 0.0M
2024-07-04 32.11 32.18 32.11 32.17 0.0M
2024-07-03 31.85 32.06 31.85 32.02 0.0M
2024-07-02 31.63 31.65 31.45 31.65 0.0M
2024-07-01 32.09 32.09 31.78 31.78 0.0M
2024-06-28 31.75 31.75 31.55 31.59 0.0M
2024-06-27 31.75 31.75 31.66 31.66 0.0M
2024-06-26 32.01 32.01 31.77 31.77 0.0M
2024-06-25 31.78 31.87 31.74 31.87 0.0M
2024-06-24 31.71 31.91 31.71 31.91 0.0M
2024-06-21 31.76 31.76 31.62 31.62 0.0M
2024-06-20 31.59 31.92 31.59 31.92 0.0M
2024-06-19 31.67 31.67 31.53 31.53 0.0M
2024-06-18 31.70 31.70 31.60 31.68 0.0M
2024-06-17 31.45 31.48 31.35 31.47 0.0M
2024-06-14 31.85 31.85 31.24 31.29 0.0M
2024-06-13 32.42 32.42 31.86 31.86 0.0M
2024-06-12 32.12 32.47 32.12 32.46 0.0M
2024-06-11 32.46 32.46 32.05 32.05 0.0M
2024-06-10 32.17 32.34 32.17 32.34 0.0M
2024-06-07 32.73 32.73 32.48 32.59 0.0M
2024-06-06 32.72 32.77 32.72 32.72 0.0M
2024-06-05 32.27 32.54 32.27 32.54 0.0M
2024-06-04 32.27 32.27 32.03 32.07 0.0M
2024-06-03 32.55 32.55 32.35 32.35 0.0M
2024-05-31 32.16 32.20 32.16 32.20 0.0M
2024-05-30 32.00 32.19 32.00 32.19 0.0M
2024-05-29 32.43 32.43 32.09 32.09 0.0M
2024-05-28 32.71 32.71 32.49 32.49 0.0M
2024-05-27 32.48 32.63 32.48 32.63 0.0M
2024-05-24 32.24 32.49 32.24 32.49 0.0M
2024-05-23 32.56 32.56 32.43 32.49 0.0M
2024-05-22 32.48 32.48 32.44 32.44 0.0M
2024-05-21 32.58 32.58 32.46 32.54 0.0M
2024-05-20 32.66 32.67 32.66 32.67 0.0M
2024-05-17 32.58 32.58 32.49 32.58 0.0M
2024-05-16 32.76 32.76 32.64 32.64 0.0M
2024-05-15 32.68 32.74 32.57 32.74 0.0M
2024-05-14 32.51 32.55 32.49 32.55 0.0M
2024-05-13 32.55 32.55 32.48 32.48 0.0M
2024-05-10 32.44 32.50 32.44 32.49 0.0M
2024-05-09 32.13 32.28 32.10 32.28 0.0M
2024-05-08 32.07 32.17 32.07 32.11 0.0M
2024-05-07 31.85 31.99 31.80 31.99 0.0M
2024-05-06 31.47 31.68 31.47 31.65 0.0M
2024-05-03 31.36 31.40 31.34 31.40 0.0M
2024-05-02 31.37 31.37 31.19 31.19 0.0M
2024-04-30 31.68 31.68 31.32 31.32 0.0M
2024-04-29 31.79 31.79 31.62 31.62 0.0M
2024-04-26 31.48 31.69 31.48 31.69 0.0M
2024-04-25 31.45 31.45 31.04 31.24 0.0M
2024-04-24 31.71 31.71 31.52 31.52 0.0M
2024-04-23 31.40 31.56 31.40 31.56 0.0M
2024-04-22 31.21 31.21 31.09 31.15 0.0M
2024-04-19 30.81 30.97 30.81 30.95 0.0M
2024-04-18 31.01 31.06 31.01 31.05 0.0M
2024-04-17 30.95 31.16 30.87 30.89 0.0M
2024-04-16 30.94 31.02 30.87 30.92 0.0M
2024-04-15 31.42 31.62 31.35 31.35 0.0M
2024-04-12 31.60 31.60 31.13 31.25 0.0M
2024-04-11 31.43 31.43 31.29 31.29 0.0M
2024-04-10 31.62 31.69 31.24 31.46 0.0M
2024-04-09 31.60 31.60 31.41 31.41 0.0M
2024-04-08 31.47 31.67 31.47 31.67 0.0M
2024-04-05 31.41 31.49 31.38 31.46 0.0M
2024-04-04 31.79 31.83 31.79 31.83 0.0M
2024-04-03 31.69 31.77 31.69 31.77 0.0M
2024-04-02 32.07 32.07 31.59 31.62 0.0M
2024-03-28 31.95 31.95 31.90 31.90 0.0M
2024-03-27 31.79 31.91 31.79 31.88 0.0M
2024-03-26 31.66 31.77 31.66 31.77 0.0M
2024-03-25 31.60 31.66 31.49 31.66 0.0M
2024-03-22 31.55 31.62 31.49 31.60 0.0M
2024-03-21 31.60 31.65 31.50 31.65 0.0M
2024-03-20 31.25 31.35 31.25 31.33 0.0M
2024-03-19 31.19 31.35 31.19 31.35 0.0M
2024-03-18 31.31 31.33 31.23 31.23 0.0M
2024-03-15 31.32 31.44 31.29 31.29 0.0M
2024-03-14 31.45 31.48 31.32 31.32 0.0M
2024-03-13 31.36 31.40 31.36 31.39 0.0M
2024-03-12 31.12 31.30 30.98 31.30 0.0M
2024-03-11 30.94 30.98 30.90 30.98 0.0M
2024-03-08 31.25 31.25 31.14 31.14 0.0M
2024-03-07 30.78 31.21 30.78 31.21 0.0M
2024-03-06 30.73 30.87 30.73 30.87 0.0M
2024-03-05 30.77 30.81 30.74 30.74 0.0M
2024-03-04 30.85 30.85 30.83 30.84 0.0M
2024-03-01 30.81 30.81 30.75 30.80 0.0M
2024-02-29 30.73 30.73 30.64 30.64 0.0M
2024-02-28 30.73 30.73 30.64 30.68 0.0M
2024-02-27 30.65 30.75 30.61 30.75 0.0M
2024-02-26 30.67 30.67 30.62 30.62 0.0M
2024-02-23 30.63 30.71 30.63 30.71 0.0M
2024-02-22 30.60 30.61 30.58 30.61 0.0M
2024-02-21 30.21 30.21 30.18 30.18 0.0M
2024-02-20 30.26 30.27 30.25 30.25 0.0M
2024-02-19 30.20 30.28 30.20 30.28 0.0M
2024-02-16 30.31 30.34 30.29 30.29 0.0M
2024-02-15 30.13 30.19 30.13 30.16 0.0M
2024-02-14 29.82 29.96 29.82 29.96 0.0M
2024-02-13 30.07 30.07 29.83 29.83 0.0M
2024-02-12 30.09 30.17 30.08 30.17 0.0M
2024-02-09 29.96 30.01 29.89 29.98 0.0M
2024-02-08 29.86 29.97 29.86 29.97 0.0M
2024-02-07 29.89 29.89 29.79 29.81 0.0M
2024-02-06 29.85 29.88 29.73 29.88 0.0M
2024-02-05 29.70 29.76 29.70 29.70 0.0M
2024-02-02 29.84 29.87 29.72 29.73 0.0M
2024-02-01 29.59 29.74 29.59 29.67 0.0M
2024-01-31 29.83 29.87 29.76 29.78 0.0M
2024-01-30 29.76 29.84 29.76 29.83 0.0M
2024-01-29 29.67 29.70 29.65 29.69 0.0M
2024-01-26 29.44 29.70 29.44 29.70 0.0M
2024-01-25 29.25 29.38 29.13 29.38 0.0M
2024-01-24 29.08 29.30 29.08 29.30 0.0M
2024-01-23 28.93 28.93 28.76 28.76 0.0M
2024-01-22 28.86 28.86 28.77 28.85 0.0M
2024-01-19 28.79 28.79 28.60 28.60 0.0M
2024-01-18 28.43 28.64 28.43 28.64 0.0M
2024-01-17 28.32 28.35 28.31 28.35 0.0M
2024-01-16 28.45 28.62 28.45 28.62 0.0M
2024-01-15 28.86 28.86 28.70 28.70 0.0M
2024-01-12 28.74 28.82 28.74 28.82 0.0M
2024-01-11 28.95 28.95 28.59 28.59 0.0M
2024-01-10 28.76 28.77 28.74 28.76 0.0M
2024-01-09 28.88 28.88 28.72 28.79 0.0M
2024-01-08 28.75 28.88 28.74 28.88 0.0M
2024-01-05 28.59 28.80 28.53 28.76 0.0M
2024-01-04 28.71 28.83 28.65 28.83 0.0M
2024-01-03 29.06 29.06 28.65 28.65 0.0M
2024-01-02 29.26 29.37 29.04 29.06 0.0M