Eramet SA

ERMT
🏛️ 法国 →
55.15
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
2025-09-26 54.95 55.35 54.00 55.15 0.0M
2025-09-25 55.25 55.80 54.70 54.95 0.0M
2025-09-24 52.50 55.90 52.10 55.45 0.1M
2025-09-23 52.15 52.85 51.75 52.65 0.0M
2025-09-22 51.50 52.25 51.10 52.10 0.0M
2025-09-19 52.10 52.75 50.95 51.45 0.1M
2025-09-18 51.75 53.35 51.60 51.60 0.1M
2025-09-17 51.50 51.65 50.95 51.40 0.0M
2025-09-16 52.20 52.80 51.35 51.50 0.0M
2025-09-15 48.02 52.60 48.02 51.85 0.2M
2025-09-12 46.90 48.64 46.90 47.98 0.1M
2025-09-11 47.64 48.44 45.24 46.28 0.1M
2025-09-10 47.70 48.20 47.46 47.92 0.0M
2025-09-09 49.00 49.40 47.70 48.00 0.0M
2025-09-08 48.50 49.34 48.50 49.06 0.0M
2025-09-05 48.50 49.04 48.14 48.58 0.0M
2025-09-04 49.12 49.30 48.06 48.06 0.0M
2025-09-03 48.72 50.05 48.72 49.20 0.0M
2025-09-02 50.30 50.70 48.32 48.66 0.0M
2025-09-01 50.95 50.95 49.84 50.45 0.0M
2025-08-29 51.35 51.60 50.85 51.00 0.0M
2025-08-28 50.40 51.80 50.40 51.50 0.0M
2025-08-27 50.10 50.95 50.05 50.50 0.0M
2025-08-26 51.00 51.00 49.84 50.05 0.1M
2025-08-25 52.10 52.55 51.95 51.95 0.0M
2025-08-22 51.30 52.20 51.10 52.05 0.0M
2025-08-21 51.05 51.40 51.05 51.30 0.0M
2025-08-20 51.60 51.60 51.05 51.05 0.0M
2025-08-19 52.05 52.95 51.80 52.05 0.1M
2025-08-18 52.40 52.70 51.30 51.90 0.0M
2025-08-15 51.55 53.40 51.35 52.55 0.0M
2025-08-14 50.95 51.15 50.40 51.00 0.0M
2025-08-13 52.75 52.75 51.10 51.10 0.0M
2025-08-12 51.85 52.65 51.40 52.60 0.0M
2025-08-11 49.64 52.55 49.64 51.70 0.1M
2025-08-08 49.10 49.88 49.04 49.14 0.0M
2025-08-07 48.54 49.38 48.40 48.68 0.0M
2025-08-06 48.10 49.46 47.98 48.60 0.0M
2025-08-05 47.90 48.38 47.52 48.00 0.0M
2025-08-04 47.76 48.00 47.18 47.64 0.0M
2025-08-01 48.16 48.28 47.38 47.44 0.1M
2025-07-31 50.00 50.00 47.56 48.58 0.2M
2025-07-30 53.10 53.70 52.75 52.75 0.0M
2025-07-29 55.90 56.25 53.15 53.20 0.1M
2025-07-28 57.15 57.50 55.00 55.85 0.0M
2025-07-25 54.80 56.50 54.45 56.50 0.1M
2025-07-24 56.00 56.05 54.40 55.05 0.1M
2025-07-23 56.20 56.45 55.15 55.65 0.0M
2025-07-22 54.30 55.90 53.75 55.90 0.1M
2025-07-21 53.60 54.90 53.05 54.35 0.1M
2025-07-18 52.00 53.10 51.60 52.90 0.0M
2025-07-17 52.25 52.90 51.45 51.75 0.0M
2025-07-16 50.95 51.95 50.50 51.60 0.0M
2025-07-15 50.55 50.80 50.10 50.70 0.0M
2025-07-14 51.30 52.15 50.40 50.50 0.0M
2025-07-11 51.00 51.90 50.70 51.60 0.1M
2025-07-10 48.52 50.85 48.48 50.75 0.1M
2025-07-09 47.90 49.80 47.50 47.70 0.1M
2025-07-08 47.18 47.66 46.78 47.38 0.0M
2025-07-07 47.16 47.50 47.02 47.02 0.0M
2025-07-04 47.70 48.02 46.96 47.40 0.0M
2025-07-03 49.32 49.80 47.74 48.26 0.0M
2025-07-02 47.42 48.80 47.22 48.68 0.0M
2025-07-01 45.88 47.12 45.84 46.98 0.0M
2025-06-30 46.64 46.64 45.82 45.90 0.0M
2025-06-27 47.46 47.84 46.40 46.64 0.0M
2025-06-26 46.84 47.32 46.34 47.00 0.0M
2025-06-25 46.76 47.08 46.44 46.44 0.0M
2025-06-24 46.40 47.62 46.32 46.52 0.0M
2025-06-23 46.00 46.18 45.70 45.94 0.0M
2025-06-20 46.60 46.98 46.16 46.16 0.1M
2025-06-19 47.40 47.72 46.54 46.54 0.0M
2025-06-18 46.18 48.00 46.00 47.88 0.0M
2025-06-17 46.06 47.60 45.94 46.24 0.1M
2025-06-16 45.94 46.68 45.94 46.14 0.0M
2025-06-13 46.22 46.50 45.56 45.72 0.0M
2025-06-12 47.10 47.18 46.22 47.00 0.1M
2025-06-11 49.00 49.16 47.70 47.78 0.0M
2025-06-10 48.54 48.62 48.02 48.62 0.0M
2025-06-09 49.00 49.00 48.40 48.62 0.0M
2025-06-06 49.00 49.00 48.60 49.00 0.0M
2025-06-05 49.32 49.32 48.92 49.02 0.0M
2025-06-04 49.14 49.34 48.58 49.00 0.0M
2025-06-03 49.00 49.40 48.60 49.00 0.0M
2025-06-02 50.30 50.55 48.86 49.28 0.1M
2025-05-30 51.40 52.20 50.90 51.65 0.0M
2025-05-29 50.65 51.80 50.60 51.30 0.0M
2025-05-28 50.60 50.85 49.91 49.91 0.0M
2025-05-27 50.30 50.85 49.76 50.25 0.0M
2025-05-26 50.01 51.25 49.86 50.01 0.0M
2025-05-23 48.88 50.75 48.78 49.08 0.0M
2025-05-22 49.42 49.46 48.50 49.04 0.0M
2025-05-21 49.10 49.48 48.40 49.48 0.0M
2025-05-20 50.25 50.45 48.84 49.60 0.0M
2025-05-19 50.65 51.15 50.30 50.30 0.0M
2025-05-16 51.95 51.95 50.20 50.90 0.0M
2025-05-15 51.50 52.00 51.45 52.00 0.0M
2025-05-14 53.30 53.30 51.50 51.70 0.0M
2025-05-13 52.25 53.25 52.10 53.15 0.0M
2025-05-12 52.45 53.45 51.65 51.90 0.0M
2025-05-09 50.95 51.70 50.80 51.20 0.0M
2025-05-08 49.78 51.20 49.70 50.55 0.0M
2025-05-07 49.00 50.40 49.00 49.78 0.0M
2025-05-06 48.98 49.60 48.22 49.18 0.0M
2025-05-05 49.80 50.15 48.56 48.64 0.0M
2025-05-02 49.28 50.50 49.24 49.78 0.0M
2025-04-30 48.20 48.80 48.20 48.60 0.0M
2025-04-29 48.70 49.98 48.26 48.34 0.0M
2025-04-28 49.08 49.90 48.00 48.94 0.1M
2025-04-25 50.60 51.00 50.05 50.50 0.0M
2025-04-24 49.50 50.75 48.24 50.75 0.0M
2025-04-23 50.30 51.20 49.50 49.50 0.1M
2025-04-22 48.30 49.60 48.00 49.48 0.0M
2025-04-17 47.68 47.94 47.26 47.82 0.0M
2025-04-16 47.00 47.36 46.34 47.36 0.0M
2025-04-15 46.80 47.74 46.20 47.70 0.0M
2025-04-14 46.40 46.70 45.84 46.36 0.0M
2025-04-11 45.30 45.90 43.58 44.56 0.1M
2025-04-10 47.26 47.40 44.46 44.48 0.1M
2025-04-09 42.90 43.60 41.74 42.50 0.1M
2025-04-08 43.06 44.68 42.08 43.82 0.1M
2025-04-07 39.00 43.12 38.74 41.60 0.1M
2025-04-04 44.48 44.74 41.50 42.40 0.2M
2025-04-03 46.46 47.08 45.50 45.50 0.1M
2025-04-02 48.66 49.00 47.34 47.50 0.1M
2025-04-01 50.60 50.60 47.28 49.04 0.1M
2025-03-31 51.40 51.40 49.60 49.80 0.1M
2025-03-28 53.30 54.05 52.10 52.10 0.1M
2025-03-27 53.55 54.65 53.50 54.00 0.1M
2025-03-26 54.30 54.60 53.65 54.10 0.0M
2025-03-25 53.30 54.05 53.25 53.70 0.0M
2025-03-24 55.25 55.50 53.65 53.65 0.0M
2025-03-21 55.00 55.40 53.60 53.80 0.1M
2025-03-20 58.25 58.55 55.75 55.75 0.1M
2025-03-19 59.35 59.65 58.05 58.30 0.1M
2025-03-18 58.45 61.40 58.35 60.05 0.1M
2025-03-17 58.60 58.65 57.25 57.55 0.1M
2025-03-14 59.15 59.50 57.90 58.00 0.0M
2025-03-13 58.20 59.45 58.10 58.50 0.0M
2025-03-12 60.30 60.55 58.20 58.55 0.0M
2025-03-11 59.90 61.45 58.55 59.10 0.1M
2025-03-10 61.50 62.05 58.15 59.60 0.1M
2025-03-07 62.00 62.60 59.80 61.20 0.1M
2025-03-06 56.45 62.65 56.35 62.65 0.2M
2025-03-05 54.30 56.45 54.00 55.40 0.1M
2025-03-04 52.75 53.10 52.00 52.30 0.1M
2025-03-03 52.10 55.25 52.10 53.60 0.1M
2025-02-28 52.00 52.55 51.55 52.15 0.1M
2025-02-27 53.15 53.40 52.35 52.85 0.0M
2025-02-26 52.85 54.90 52.80 53.50 0.1M
2025-02-25 52.40 52.85 51.80 52.05 0.1M
2025-02-24 53.75 54.20 52.60 53.00 0.1M
2025-02-21 56.95 57.40 53.75 54.40 0.1M
2025-02-20 53.00 59.65 52.10 56.85 0.2M
2025-02-19 57.20 58.25 53.30 53.65 0.1M
2025-02-18 56.50 56.90 56.05 56.10 0.0M
2025-02-17 58.00 58.40 56.25 56.40 0.0M
2025-02-14 56.50 59.35 56.35 58.05 0.1M
2025-02-13 56.25 57.15 55.70 56.50 0.1M
2025-02-12 54.95 55.95 54.60 55.45 0.0M
2025-02-11 56.50 56.65 53.60 55.05 0.1M
2025-02-10 57.00 57.20 56.20 57.15 0.0M
2025-02-07 56.90 57.55 56.25 56.70 0.0M
2025-02-06 54.90 56.90 54.40 56.60 0.1M
2025-02-05 54.50 55.40 53.75 54.30 0.0M
2025-02-04 53.90 55.05 53.25 54.70 0.0M
2025-02-03 52.90 53.95 52.25 53.65 0.1M
2025-01-31 55.40 55.40 53.75 54.05 0.0M
2025-01-30 54.00 55.70 53.75 55.20 0.0M
2025-01-29 54.10 54.15 53.20 53.85 0.0M
2025-01-28 54.15 55.00 53.95 54.10 0.0M
2025-01-27 54.25 55.05 54.00 54.55 0.1M
2025-01-24 55.35 58.85 55.35 55.60 0.1M
2025-01-23 56.45 57.05 54.30 54.40 0.1M
2025-01-22 57.25 57.65 56.45 56.80 0.0M
2025-01-21 57.25 57.65 56.35 57.30 0.0M
2025-01-20 57.00 58.70 56.35 58.05 0.1M
2025-01-17 55.75 57.15 55.75 56.75 0.0M
2025-01-16 56.25 57.00 54.95 55.50 0.0M
2025-01-15 54.00 55.70 53.75 55.35 0.0M
2025-01-14 55.45 56.00 53.70 53.75 0.0M
2025-01-13 54.25 55.10 54.05 54.65 0.0M
2025-01-10 56.00 56.35 54.30 54.35 0.0M
2025-01-09 54.95 56.40 54.70 55.55 0.0M
2025-01-08 54.90 55.25 53.75 54.95 0.0M
2025-01-07 55.40 57.25 55.00 55.25 0.0M
2025-01-06 55.95 57.70 54.90 56.35 0.1M
2025-01-03 54.55 55.80 53.80 55.45 0.0M
2025-01-02 54.60 55.55 54.25 54.90 0.0M