Essentra

ESNT
🏛️ 英国 →
103.60
最后更新: 2025-09-26
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
2021-12-31 288.46 296.96 287.06 296.96 0.2M
2021-12-30 289.64 291.36 284.05 284.05 0.1M
2021-12-29 284.05 289.64 281.90 289.64 0.2M
2021-12-24 279.81 281.90 279.74 279.74 0.0M
2021-12-23 282.33 282.33 277.16 280.17 0.5M
2021-12-22 271.14 278.02 271.14 278.02 0.3M
2021-12-21 280.60 280.60 272.00 274.58 0.2M
2021-12-20 274.58 279.17 274.15 276.73 0.3M
2021-12-17 272.43 280.60 272.43 280.60 0.5M
2021-12-16 271.57 274.58 268.12 272.86 0.1M
2021-12-15 259.09 268.55 259.09 268.55 0.4M
2021-12-14 266.83 268.55 264.25 266.83 0.6M
2021-12-13 265.54 273.37 265.54 267.26 0.2M
2021-12-10 273.13 275.44 271.57 272.86 0.2M
2021-12-09 275.87 277.59 272.00 272.00 0.7M
2021-12-08 276.73 278.88 274.15 274.15 0.2M
2021-12-07 270.75 278.45 265.11 277.16 0.4M
2021-12-06 274.15 274.15 269.13 269.84 0.3M
2021-12-03 273.72 273.72 267.26 268.98 0.2M
2021-12-02 266.40 274.58 266.40 272.43 0.2M
2021-12-01 264.25 267.69 263.82 265.54 0.3M
2021-11-30 260.38 266.83 259.40 262.53 0.4M
2021-11-29 269.41 269.43 265.54 265.97 0.3M
2021-11-26 262.96 266.92 260.81 265.97 0.4M
2021-11-25 267.69 270.71 266.73 269.41 0.1M
2021-11-24 262.10 269.19 262.10 267.26 0.2M
2021-11-23 264.25 270.71 264.25 268.55 0.3M
2021-11-22 266.83 273.72 266.83 270.28 0.3M
2021-11-19 277.59 277.59 265.54 271.14 0.4M
2021-11-18 268.12 272.00 267.26 272.00 0.2M
2021-11-17 261.67 269.84 261.67 268.55 0.2M
2021-11-16 259.52 268.55 259.52 266.40 0.1M
2021-11-15 260.38 267.17 260.38 266.83 0.1M
2021-11-12 259.52 266.40 259.52 265.97 0.1M
2021-11-11 264.25 266.83 263.82 265.54 0.2M
2021-11-10 267.66 268.98 262.96 265.11 0.2M
2021-11-09 263.23 268.12 263.23 265.11 0.3M
2021-11-08 263.82 268.98 261.67 268.98 0.2M
2021-11-05 257.79 262.53 257.79 262.53 0.3M
2021-11-04 253.92 260.81 253.92 259.09 0.6M
2021-11-03 257.79 258.66 253.49 258.66 0.2M
2021-11-02 252.38 256.04 252.38 254.35 0.3M
2021-11-01 249.62 255.21 248.76 253.92 0.1M
2021-10-29 250.42 250.48 247.90 250.05 0.2M
2021-10-28 248.87 251.77 247.47 250.05 0.5M
2021-10-27 241.01 251.77 241.01 251.77 0.2M
2021-10-26 241.01 250.48 238.00 246.17 0.6M
2021-10-25 231.97 235.42 226.81 235.42 0.4M
2021-10-22 217.34 228.53 217.34 227.67 0.3M
2021-10-21 219.06 219.92 215.19 219.06 0.5M
2021-10-20 221.21 222.07 216.05 216.05 0.1M
2021-10-19 225.09 225.09 219.06 221.21 0.3M
2021-10-18 219.87 222.93 217.24 219.06 0.3M
2021-10-15 226.38 226.38 220.78 221.21 0.3M
2021-10-14 221.21 224.23 221.21 222.93 0.2M
2021-10-13 217.77 222.82 217.77 219.92 0.2M
2021-10-12 223.79 225.09 219.92 219.92 0.1M
2021-10-11 233.69 233.69 224.66 225.95 0.1M
2021-10-08 226.81 229.39 225.09 228.96 0.2M
2021-10-07 220.78 225.95 217.77 222.93 1.0M
2021-10-06 216.91 220.78 215.19 219.06 0.3M
2021-10-05 229.82 229.82 220.35 220.78 0.3M
2021-10-04 230.25 231.11 225.52 225.52 0.1M
2021-10-01 227.67 231.11 224.23 229.39 0.2M
2021-09-30 239.72 239.72 229.39 230.25 0.6M
2021-09-29 233.26 235.85 231.11 234.12 0.2M
2021-09-28 231.93 235.85 230.25 232.40 0.5M
2021-09-27 233.69 233.69 228.56 233.26 0.3M
2021-09-24 226.38 231.54 224.23 231.54 0.1M
2021-09-23 226.81 230.25 223.36 229.39 0.1M
2021-09-22 219.49 228.53 219.49 224.66 0.4M
2021-09-21 229.20 231.22 222.50 224.66 0.2M
2021-09-20 225.95 230.68 224.23 226.81 0.4M
2021-09-17 235.42 235.42 228.96 231.54 0.4M
2021-09-16 229.23 234.12 227.67 233.69 0.2M
2021-09-15 233.26 234.55 230.68 230.68 0.1M
2021-09-14 232.77 237.57 232.40 232.83 0.3M
2021-09-13 234.12 241.20 234.12 235.42 1.0M
2021-09-10 242.86 249.62 238.43 238.43 0.4M
2021-09-09 246.60 247.47 243.72 245.31 0.4M
2021-09-08 255.64 255.64 246.17 248.33 0.2M
2021-09-07 258.22 258.22 249.62 249.62 0.1M
2021-09-06 254.78 256.50 253.06 254.35 0.1M
2021-09-03 250.64 257.36 250.64 253.92 0.1M
2021-09-02 248.33 257.36 248.33 253.06 0.1M
2021-09-01 253.06 257.79 246.60 255.21 0.1M
2021-08-31 251.06 251.06 244.02 249.62 1.8M
2021-08-27 248.33 249.62 245.31 248.76 0.1M
2021-08-26 246.60 249.62 245.31 248.33 0.1M
2021-08-25 243.16 247.90 243.16 247.47 0.1M
2021-08-24 241.87 243.59 240.58 243.59 0.2M
2021-08-23 246.50 248.76 240.15 240.58 0.1M
2021-08-20 245.28 245.74 240.15 243.59 0.1M
2021-08-19 238.00 244.88 236.28 242.73 0.2M
2021-08-18 241.87 246.17 240.15 241.01 0.3M
2021-08-17 250.48 251.77 241.87 241.87 0.2M
2021-08-16 247.90 250.05 245.59 249.19 0.1M
2021-08-13 248.15 250.14 245.52 249.19 0.1M
2021-08-12 248.49 249.62 245.74 246.17 0.0M
2021-08-11 244.45 249.19 244.45 247.04 0.2M
2021-08-10 243.59 247.04 243.59 247.04 0.4M
2021-08-09 243.59 244.57 241.01 242.73 0.2M
2021-08-06 245.31 249.62 243.16 243.59 0.1M
2021-08-05 245.74 250.05 244.85 249.19 0.3M
2021-08-04 251.34 251.34 244.33 245.31 0.4M
2021-08-03 256.07 256.07 248.76 248.76 0.2M
2021-08-02 239.72 256.54 239.72 251.77 0.3M
2021-07-30 245.74 247.04 240.58 244.02 0.4M
2021-07-29 247.04 247.90 242.73 244.45 0.2M
2021-07-28 246.00 251.77 245.31 247.04 0.3M
2021-07-27 253.49 253.49 244.45 249.62 0.2M
2021-07-26 254.35 254.35 245.31 247.90 0.2M
2021-07-23 244.88 250.48 242.30 249.62 0.4M
2021-07-22 244.82 250.14 241.01 242.73 6.7M
2021-07-21 238.43 248.33 238.43 245.74 0.2M
2021-07-20 239.72 244.88 236.71 244.45 0.4M
2021-07-19 238.86 241.41 232.83 236.71 0.2M
2021-07-16 246.17 246.17 239.72 239.72 0.2M
2021-07-15 250.48 250.48 240.15 245.31 0.5M
2021-07-14 253.06 253.06 243.59 243.59 0.4M
2021-07-13 248.76 254.78 248.76 250.48 0.2M
2021-07-12 258.22 258.22 250.48 251.34 1.0M
2021-07-09 245.31 253.92 244.88 253.92 0.2M
2021-07-08 247.04 250.48 244.02 245.31 0.2M
2021-07-07 253.92 256.79 247.47 248.76 0.6M
2021-07-06 255.21 256.93 251.77 252.20 0.2M
2021-07-05 245.74 256.50 245.74 256.50 0.5M
2021-07-02 256.58 259.52 248.76 249.19 0.4M
2021-07-01 267.26 269.41 255.64 255.64 0.3M
2021-06-30 279.74 279.74 265.97 265.97 0.5M
2021-06-29 267.26 275.87 267.26 275.44 0.3M
2021-06-28 277.16 277.16 270.28 273.72 0.3M
2021-06-25 271.67 279.31 268.12 274.58 0.4M
2021-06-24 283.13 283.13 272.43 273.72 0.3M
2021-06-23 280.17 280.60 277.59 279.31 0.7M
2021-06-22 275.44 281.03 275.44 281.03 0.2M
2021-06-21 279.31 282.33 276.30 281.90 0.3M
2021-06-18 282.78 286.20 277.59 286.20 0.8M
2021-06-17 273.72 280.17 273.72 279.74 0.3M
2021-06-16 282.76 282.76 277.80 280.17 0.4M
2021-06-15 278.02 281.03 274.58 278.02 1.3M
2021-06-14 275.44 281.03 275.44 279.74 0.2M
2021-06-11 275.44 276.30 270.71 275.87 0.1M
2021-06-10 272.43 272.43 268.98 271.14 0.3M
2021-06-09 276.73 276.73 266.83 271.14 0.4M
2021-06-08 267.69 271.14 266.83 269.41 0.1M
2021-06-07 272.86 273.83 266.83 266.83 0.1M
2021-06-04 265.25 272.43 264.25 270.28 0.1M
2021-06-03 277.16 278.45 267.26 269.41 0.1M
2021-06-02 270.28 273.29 268.78 272.43 0.1M
2021-06-01 275.44 275.44 266.83 268.98 0.3M
2021-05-28 269.41 269.84 262.10 268.98 0.3M
2021-05-27 265.97 270.71 263.39 263.39 1.0M
2021-05-26 269.65 271.14 264.55 264.68 0.3M
2021-05-25 267.22 268.55 262.53 268.12 0.3M
2021-05-24 274.51 278.02 260.81 262.96 0.1M
2021-05-21 261.24 272.86 261.24 272.86 0.2M
2021-05-20 269.41 270.71 265.35 265.97 0.1M
2021-05-19 259.52 267.69 259.52 266.83 0.2M
2021-05-18 269.41 271.14 265.11 265.11 0.1M
2021-05-17 265.11 268.12 263.39 265.11 0.3M
2021-05-14 267.26 269.41 265.11 266.40 0.4M
2021-05-13 256.07 266.40 256.07 263.82 0.1M
2021-05-12 267.69 267.69 263.39 263.39 0.2M
2021-05-11 267.26 270.46 265.11 265.54 0.1M
2021-05-10 271.57 274.15 270.28 272.00 0.1M
2021-05-07 275.01 277.59 272.86 273.72 0.1M
2021-05-06 272.86 274.58 268.12 274.15 0.3M
2021-05-05 266.83 272.00 265.97 269.84 0.2M
2021-05-04 267.26 275.87 267.26 267.26 0.3M
2021-04-30 270.71 276.73 266.83 273.72 0.4M
2021-04-29 267.56 269.41 265.54 267.26 0.1M
2021-04-28 269.41 269.41 264.25 266.83 0.1M
2021-04-27 259.52 264.25 259.52 263.39 0.2M
2021-04-26 258.22 264.25 258.22 264.25 0.2M
2021-04-23 258.22 260.81 258.22 260.81 0.1M
2021-04-22 260.81 261.67 255.64 261.67 0.2M
2021-04-21 257.36 260.81 253.92 260.81 0.2M
2021-04-20 265.97 265.97 253.92 256.50 0.2M
2021-04-19 262.72 266.40 259.52 260.81 0.3M
2021-04-16 258.85 262.53 256.93 261.24 0.3M
2021-04-15 247.04 257.79 247.04 257.36 0.2M
2021-04-14 248.63 253.06 247.90 253.06 0.2M
2021-04-13 250.05 255.21 248.76 248.76 0.2M
2021-04-12 252.63 256.07 251.14 254.78 0.2M
2021-04-09 256.50 256.50 249.62 253.92 0.2M
2021-04-08 247.90 255.21 247.90 250.91 0.2M
2021-04-07 248.76 254.78 247.35 253.49 0.2M
2021-04-06 249.19 253.92 247.04 247.04 0.2M
2021-04-01 253.06 253.06 247.47 247.90 0.5M
2021-03-31 249.62 253.06 248.41 249.62 0.3M
2021-03-30 256.33 256.33 248.24 250.65 0.2M
2021-03-29 257.71 257.88 251.34 252.20 0.3M
2021-03-26 288.62 295.00 288.62 293.00 0.2M
2021-03-25 289.20 291.20 286.27 291.20 0.4M
2021-03-24 286.60 288.00 277.60 288.00 0.2M
2021-03-23 283.60 288.20 278.80 283.00 0.2M
2021-03-22 286.80 291.00 276.60 290.60 0.3M
2021-03-19 275.20 282.80 275.20 280.00 0.5M
2021-03-18 283.00 286.00 279.40 281.80 0.3M
2021-03-17 295.00 295.00 283.00 285.00 0.9M
2021-03-16 284.00 294.00 284.00 288.00 0.3M
2021-03-15 288.67 294.00 285.40 287.60 0.2M
2021-03-12 294.80 294.80 286.80 290.20 0.2M
2021-03-11 294.00 294.00 284.00 288.00 0.6M
2021-03-10 284.98 293.20 283.20 287.00 0.8M
2021-03-09 288.20 303.40 288.20 294.60 0.2M
2021-03-08 302.40 304.40 291.40 291.40 0.4M
2021-03-05 305.00 306.00 297.60 300.00 0.3M
2021-03-04 310.40 310.40 301.40 301.40 0.3M
2021-03-03 308.29 324.00 299.80 305.00 0.3M
2021-03-02 293.60 299.40 291.80 298.40 0.3M
2021-03-01 296.60 302.40 291.40 291.40 0.3M
2021-02-26 295.00 298.80 293.00 293.00 0.4M
2021-02-25 309.80 309.80 300.00 300.00 0.3M
2021-02-24 314.40 314.40 302.60 302.60 0.3M
2021-02-23 317.40 321.80 307.00 307.00 0.3M
2021-02-22 307.62 313.00 305.67 310.80 0.1M
2021-02-19 299.80 313.00 299.80 312.00 0.1M
2021-02-18 298.00 310.20 298.00 307.20 0.1M
2021-02-17 310.80 316.51 304.60 304.80 0.1M
2021-02-16 301.78 313.60 301.78 313.60 0.2M
2021-02-15 295.60 304.00 295.60 304.00 0.4M
2021-02-12 290.40 300.20 290.40 293.40 0.2M
2021-02-11 291.68 298.00 291.20 295.80 0.2M
2021-02-10 311.20 311.20 294.60 294.60 0.2M
2021-02-09 303.31 307.20 298.20 299.80 0.2M
2021-02-08 295.27 303.20 295.20 300.80 0.2M
2021-02-05 292.85 302.80 292.85 299.00 0.2M
2021-02-04 296.60 301.40 291.60 299.60 0.2M
2021-02-03 300.20 302.40 295.40 297.00 0.2M
2021-02-02 283.80 300.80 283.80 300.80 0.3M
2021-02-01 289.80 295.80 286.00 286.00 0.2M
2021-01-29 286.60 292.00 285.98 288.80 0.2M
2021-01-28 282.00 293.60 282.00 289.60 0.2M
2021-01-27 292.43 297.40 282.80 289.00 0.3M
2021-01-26 292.00 293.80 287.00 287.00 0.2M
2021-01-25 301.75 307.60 291.40 292.20 0.2M
2021-01-22 318.40 318.40 301.00 301.00 0.2M
2021-01-21 315.00 319.80 311.00 311.00 0.3M
2021-01-20 309.66 318.40 308.40 317.20 0.1M
2021-01-19 317.00 317.40 306.40 310.40 0.1M
2021-01-18 308.80 317.60 308.80 314.20 0.1M
2021-01-15 317.35 323.60 314.40 315.40 0.2M
2021-01-14 326.80 329.80 322.00 327.60 0.4M
2021-01-13 314.33 321.20 314.33 318.60 0.4M
2021-01-12 322.60 322.60 313.80 315.20 0.2M
2021-01-11 328.60 331.20 312.80 315.00 0.3M
2021-01-08 317.60 338.60 313.00 331.00 0.5M
2021-01-07 308.00 318.40 304.20 318.40 0.3M
2021-01-06 310.70 313.60 302.80 306.20 0.3M
2021-01-05 305.36 311.80 303.31 305.40 0.2M
2021-01-04 310.60 315.40 308.00 310.00 0.2M