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
2021-12-31 70.15 71.95 69.70 71.95 0.0M
2021-12-30 70.65 71.35 69.75 70.05 0.0M
2021-12-29 70.10 71.60 69.80 70.90 0.1M
2021-12-28 72.00 72.10 70.15 70.20 0.0M
2021-12-27 71.40 72.10 71.05 71.70 0.0M
2021-12-24 71.05 71.80 70.95 71.65 0.0M
2021-12-23 70.15 71.55 70.00 71.05 0.0M
2021-12-22 70.00 70.00 68.75 69.65 0.0M
2021-12-21 70.00 70.60 68.50 69.90 0.1M
2021-12-20 71.00 71.30 69.55 70.35 0.1M
2021-12-17 73.55 74.55 72.35 72.95 0.2M
2021-12-16 70.95 74.15 70.60 73.60 0.1M
2021-12-15 70.75 71.10 68.40 68.65 0.1M
2021-12-14 71.10 72.05 70.15 71.20 0.1M
2021-12-13 75.15 75.35 70.70 70.95 0.1M
2021-12-10 73.90 76.00 73.70 74.65 0.1M
2021-12-09 74.75 75.25 73.05 74.05 0.0M
2021-12-08 74.95 76.30 74.05 74.80 0.1M
2021-12-07 71.65 75.80 71.30 75.10 0.1M
2021-12-06 69.30 70.85 69.25 70.55 0.0M
2021-12-03 71.45 71.65 69.05 69.30 0.0M
2021-12-02 69.60 71.10 69.30 70.50 0.0M
2021-12-01 69.60 71.90 69.05 71.10 0.1M
2021-11-30 67.35 69.70 65.70 68.95 0.1M
2021-11-29 68.80 70.05 66.90 68.05 0.2M
2021-11-26 74.00 74.05 68.05 68.20 0.4M
2021-11-25 76.10 76.85 74.70 76.85 0.1M
2021-11-24 72.40 75.80 72.40 75.50 0.2M
2021-11-23 73.00 73.00 70.60 72.30 0.1M
2021-11-22 70.40 73.15 70.20 72.85 0.1M
2021-11-19 71.05 71.75 68.55 70.20 0.1M
2021-11-18 71.30 72.30 69.95 70.25 0.1M
2021-11-17 72.10 72.15 70.75 72.00 0.0M
2021-11-16 70.60 72.40 70.60 71.85 0.1M
2021-11-15 71.70 72.05 70.20 70.90 0.1M
2021-11-12 73.25 73.25 71.55 72.25 0.1M
2021-11-11 69.50 73.25 69.45 73.25 0.1M
2021-11-10 69.40 69.70 67.55 69.45 0.1M
2021-11-09 71.15 71.45 69.20 69.40 0.1M
2021-11-08 70.10 71.65 69.45 71.10 0.2M
2021-11-05 68.00 68.05 67.05 68.00 0.1M
2021-11-04 69.00 70.00 67.80 68.25 0.1M
2021-11-03 70.00 71.30 68.50 68.85 0.1M
2021-11-02 71.35 71.65 69.30 69.85 0.1M
2021-11-01 72.55 73.65 72.20 72.55 0.1M
2021-10-29 71.35 72.45 70.50 72.30 0.1M
2021-10-28 72.25 73.05 70.75 71.65 0.1M
2021-10-27 75.15 75.45 72.25 72.45 0.2M
2021-10-26 82.10 82.50 75.45 75.45 0.3M
2021-10-25 83.90 84.60 80.75 83.40 0.1M
2021-10-22 82.30 84.85 81.70 82.70 0.1M
2021-10-21 80.95 83.00 80.20 81.70 0.1M
2021-10-20 82.55 84.00 81.35 81.70 0.1M
2021-10-19 84.80 85.55 82.35 82.90 0.1M
2021-10-18 84.80 86.60 83.80 84.35 0.1M
2021-10-15 79.15 83.40 79.00 83.35 0.2M
2021-10-14 76.70 79.25 76.50 78.60 0.1M
2021-10-13 77.55 78.90 74.75 75.60 0.1M
2021-10-12 74.30 77.50 73.25 77.50 0.1M
2021-10-11 70.45 75.95 70.05 75.90 0.2M
2021-10-08 68.00 71.35 68.00 69.60 0.2M
2021-10-07 67.20 68.40 66.30 67.40 0.1M
2021-10-06 63.85 67.40 63.75 66.20 0.2M
2021-10-05 62.30 62.45 60.20 62.45 0.1M
2021-10-04 63.15 63.30 61.90 62.15 0.1M
2021-10-01 64.55 64.70 62.90 63.40 0.1M
2021-09-30 66.10 66.65 64.95 65.75 0.0M
2021-09-29 65.70 66.50 64.70 65.45 0.1M
2021-09-28 65.80 66.20 64.25 65.15 0.1M
2021-09-27 66.65 67.10 65.10 66.20 0.1M
2021-09-24 66.30 66.60 65.35 66.40 0.1M
2021-09-23 65.75 66.70 64.95 66.65 0.1M
2021-09-22 63.55 66.00 63.55 65.30 0.1M
2021-09-21 64.50 64.85 62.20 62.65 0.1M
2021-09-20 65.80 65.80 63.15 64.05 0.2M
2021-09-17 67.50 69.35 66.15 67.00 0.1M
2021-09-16 68.55 69.50 67.20 67.35 0.1M
2021-09-15 68.10 68.80 67.85 68.55 0.0M
2021-09-14 68.05 68.55 67.25 68.30 0.0M
2021-09-13 68.50 68.75 67.50 68.40 0.1M
2021-09-10 67.80 69.60 67.75 68.65 0.1M
2021-09-09 66.75 67.35 65.55 67.20 0.1M
2021-09-08 68.00 68.05 66.20 66.25 0.1M
2021-09-07 67.70 68.80 67.30 68.30 0.1M
2021-09-06 67.85 68.85 67.70 67.85 0.0M
2021-09-03 69.00 69.20 66.30 67.75 0.1M
2021-09-02 68.55 69.90 68.15 68.80 0.0M
2021-09-01 69.55 69.55 67.65 68.20 0.1M
2021-08-31 70.50 71.95 68.55 68.75 0.1M
2021-08-30 70.15 71.40 69.90 70.00 0.1M
2021-08-27 67.95 69.95 67.85 69.75 0.1M
2021-08-26 68.30 68.75 66.95 68.00 0.1M
2021-08-25 67.85 68.95 67.20 68.75 0.1M
2021-08-24 66.80 68.15 66.35 67.95 0.1M
2021-08-23 67.20 67.35 65.40 66.30 0.1M
2021-08-20 67.20 67.40 64.55 65.95 0.1M
2021-08-19 68.60 68.60 66.60 67.25 0.1M
2021-08-18 72.35 72.60 69.35 69.80 0.1M
2021-08-17 74.30 75.55 72.35 72.35 0.1M
2021-08-16 75.75 75.90 73.50 74.30 0.1M
2021-08-13 72.20 76.50 72.20 76.50 0.2M
2021-08-12 70.90 73.35 70.90 72.20 0.1M
2021-08-11 68.30 70.80 68.30 70.60 0.2M
2021-08-10 67.80 68.30 67.05 68.00 0.0M
2021-08-09 67.65 68.45 66.90 67.90 0.1M
2021-08-06 67.90 68.60 67.00 67.95 0.0M
2021-08-05 68.75 68.75 67.25 67.65 0.1M
2021-08-04 68.00 69.95 68.00 68.85 0.1M
2021-08-03 67.50 68.85 66.55 67.40 0.1M
2021-08-02 68.35 69.75 67.55 67.90 0.1M
2021-07-30 68.55 68.55 65.35 67.35 0.2M
2021-07-29 69.90 74.85 68.40 69.70 0.3M
2021-07-28 68.40 69.80 66.80 69.20 0.1M
2021-07-27 68.00 68.95 67.10 68.10 0.1M
2021-07-26 66.10 68.00 66.10 68.00 0.1M
2021-07-23 64.85 67.45 64.65 65.95 0.2M
2021-07-22 64.85 66.10 64.25 64.25 0.1M
2021-07-21 61.00 64.15 60.65 64.15 0.1M
2021-07-20 60.00 61.05 59.35 60.60 0.1M
2021-07-19 61.50 61.95 58.15 59.70 0.2M
2021-07-16 65.10 66.10 62.00 62.30 0.2M
2021-07-15 63.90 64.95 63.60 64.85 0.1M
2021-07-14 63.30 64.95 63.10 63.65 0.1M
2021-07-13 62.60 65.20 62.60 63.20 0.2M
2021-07-12 61.60 62.55 60.60 62.55 0.1M
2021-07-09 57.90 61.35 57.85 61.35 0.2M
2021-07-08 56.95 57.55 55.85 57.50 0.1M
2021-07-07 55.35 57.75 54.60 57.15 0.1M
2021-07-06 58.20 58.75 54.85 55.00 0.1M
2021-07-05 56.80 58.45 56.80 57.95 0.1M
2021-07-02 56.65 57.10 55.40 56.30 0.1M
2021-07-01 55.30 57.45 55.30 56.30 0.1M
2021-06-30 55.40 56.05 53.70 55.05 0.1M
2021-06-29 53.25 55.65 52.95 55.35 0.1M
2021-06-28 54.25 54.80 53.40 53.70 0.1M
2021-06-25 53.50 54.45 53.40 54.15 0.1M
2021-06-24 52.55 53.55 52.30 53.50 0.1M
2021-06-23 52.35 53.10 52.05 52.55 0.1M
2021-06-22 51.55 52.45 51.10 51.90 0.1M
2021-06-21 49.78 51.20 47.48 50.95 0.2M
2021-06-18 51.00 51.70 50.10 50.25 0.2M
2021-06-17 53.30 53.60 50.90 51.15 0.2M
2021-06-16 54.40 54.60 52.70 53.50 0.1M
2021-06-15 56.40 56.40 54.10 54.50 0.1M
2021-06-14 55.75 57.60 55.70 56.50 0.1M
2021-06-11 54.40 56.70 54.20 55.95 0.1M
2021-06-10 55.15 55.15 53.90 54.20 0.1M
2021-06-09 54.85 55.10 53.50 54.75 0.1M
2021-06-08 55.85 55.85 54.40 54.90 0.1M
2021-06-07 58.55 58.55 55.40 55.90 0.2M
2021-06-04 59.65 59.90 58.20 58.80 0.1M
2021-06-03 61.90 61.90 59.75 59.80 0.1M
2021-06-02 61.70 62.00 60.75 61.65 0.0M
2021-06-01 60.00 61.85 59.80 61.50 0.1M
2021-05-31 59.50 60.85 59.15 59.55 0.1M
2021-05-28 59.80 59.85 58.00 59.20 0.1M
2021-05-27 56.80 59.45 56.80 59.25 0.2M
2021-05-26 56.50 57.00 55.50 56.35 0.1M
2021-05-25 58.25 58.30 56.35 56.40 0.1M
2021-05-24 58.35 58.35 57.25 57.90 0.1M
2021-05-21 59.50 59.60 58.20 58.35 0.1M
2021-05-20 60.65 60.65 58.90 59.15 0.1M
2021-05-19 62.00 62.25 59.20 60.10 0.1M
2021-05-18 64.20 64.95 62.45 62.90 0.1M
2021-05-17 63.70 64.10 62.25 63.15 0.1M
2021-05-14 63.95 63.95 61.85 63.25 0.1M
2021-05-13 66.25 66.25 63.10 63.90 0.1M
2021-05-12 68.90 69.20 66.15 67.10 0.1M
2021-05-11 67.00 69.20 66.25 68.85 0.2M
2021-05-10 67.00 69.55 66.90 67.75 0.2M
2021-05-07 66.50 66.65 65.15 66.10 0.1M
2021-05-06 64.80 66.25 64.45 65.65 0.1M
2021-05-05 61.80 64.80 61.45 64.80 0.2M
2021-05-04 60.80 61.80 59.90 60.95 0.1M
2021-05-03 60.00 60.75 59.40 60.75 0.0M
2021-04-30 62.15 62.20 59.95 59.95 0.1M
2021-04-29 61.25 62.50 60.65 61.85 0.2M
2021-04-28 60.15 60.90 59.75 60.70 0.1M
2021-04-27 60.75 60.95 59.00 60.15 0.1M
2021-04-26 58.85 61.15 58.00 60.35 0.2M
2021-04-23 56.50 57.25 55.85 57.25 0.1M
2021-04-22 57.40 57.55 56.35 56.75 0.0M
2021-04-21 56.85 57.80 55.90 57.00 0.1M
2021-04-20 59.70 59.90 56.45 56.60 0.1M
2021-04-19 60.75 61.20 59.80 59.95 0.1M
2021-04-16 60.15 60.45 59.55 60.30 0.0M
2021-04-15 60.60 61.30 59.20 59.80 0.1M
2021-04-14 59.95 60.85 58.85 60.65 0.1M
2021-04-13 59.50 60.25 58.95 59.60 0.0M
2021-04-12 60.20 60.20 58.75 59.50 0.1M
2021-04-09 62.10 62.10 59.85 60.45 0.1M
2021-04-08 63.05 64.00 61.65 61.85 0.1M
2021-04-07 61.00 63.70 60.70 62.40 0.1M
2021-04-06 61.10 61.60 60.50 60.95 0.1M
2021-04-01 60.95 62.15 59.55 59.85 0.1M
2021-03-31 56.76 61.24 56.60 60.54 0.3M
2021-03-30 56.08 56.74 55.52 56.56 0.0M
2021-03-29 56.26 56.64 54.78 55.70 0.0M
2021-03-26 54.44 56.30 54.44 56.30 0.1M
2021-03-25 54.46 54.46 52.00 53.52 0.1M
2021-03-24 53.44 54.80 53.02 54.80 0.0M
2021-03-23 55.28 55.28 53.10 53.90 0.1M
2021-03-22 55.48 56.56 55.12 55.44 0.0M
2021-03-19 56.82 58.78 55.58 55.84 0.2M
2021-03-18 56.22 58.04 56.04 58.00 0.1M
2021-03-17 56.28 56.50 55.06 55.80 0.0M
2021-03-16 56.90 57.00 55.20 56.16 0.1M
2021-03-15 58.00 58.30 56.14 56.76 0.1M
2021-03-12 57.70 58.04 56.54 57.72 0.1M
2021-03-11 55.80 58.18 55.70 57.78 0.2M
2021-03-10 57.06 57.62 54.74 55.20 0.1M
2021-03-09 58.02 58.08 56.12 57.30 0.2M
2021-03-08 60.26 61.34 58.16 58.70 0.1M
2021-03-05 59.80 61.24 58.44 59.84 0.1M
2021-03-04 62.02 62.46 59.38 60.32 0.2M
2021-03-03 65.20 65.52 62.02 63.72 0.1M
2021-03-02 62.32 65.54 61.80 64.84 0.2M
2021-03-01 62.36 63.70 61.50 62.74 0.1M
2021-02-26 61.10 61.74 60.04 61.36 0.1M
2021-02-25 62.38 65.04 62.38 63.00 0.2M
2021-02-24 62.36 63.46 60.76 61.38 0.1M
2021-02-23 63.44 64.24 60.82 62.86 0.2M
2021-02-22 63.74 66.68 62.10 63.42 0.3M
2021-02-19 60.38 63.48 60.08 63.34 0.2M
2021-02-18 57.34 61.96 57.34 60.16 0.4M
2021-02-17 51.30 58.90 51.30 56.86 0.6M
2021-02-16 50.82 51.24 48.88 49.75 0.1M
2021-02-15 51.94 52.10 50.32 51.04 0.1M
2021-02-12 51.00 51.40 49.94 51.06 0.1M
2021-02-11 52.00 53.20 51.00 51.24 0.1M
2021-02-10 49.46 52.72 49.06 51.92 0.2M
2021-02-09 49.40 50.46 48.86 48.99 0.2M
2021-02-08 47.90 49.32 47.70 48.94 0.1M
2021-02-05 46.10 47.69 45.77 47.38 0.2M
2021-02-04 46.35 46.54 45.45 45.75 0.0M
2021-02-03 46.30 46.59 45.42 46.10 0.1M
2021-02-02 46.00 46.56 45.36 45.73 0.0M
2021-02-01 44.91 46.95 44.65 45.41 0.1M
2021-01-29 45.06 45.53 44.45 44.45 0.1M
2021-01-28 44.14 47.01 43.68 45.91 0.1M
2021-01-27 45.10 46.08 44.20 45.20 0.1M
2021-01-26 44.95 46.40 43.97 45.25 0.1M
2021-01-25 46.95 47.77 45.21 45.21 0.1M
2021-01-22 47.26 47.44 45.60 46.73 0.1M
2021-01-21 47.90 48.40 46.60 47.73 0.1M
2021-01-20 43.36 48.00 43.36 47.40 0.3M
2021-01-19 43.64 44.03 42.61 42.90 0.1M
2021-01-18 42.02 43.30 41.45 43.23 0.1M
2021-01-15 44.41 44.82 42.63 42.99 0.1M
2021-01-14 44.37 45.30 44.19 44.41 0.1M
2021-01-13 42.49 44.75 41.70 44.00 0.2M
2021-01-12 46.20 46.30 41.06 42.60 0.4M
2021-01-11 47.30 48.12 45.79 46.49 0.1M
2021-01-08 49.75 49.94 47.38 47.54 0.1M
2021-01-07 48.00 49.97 47.90 49.10 0.2M
2021-01-06 46.79 47.84 46.25 47.48 0.1M
2021-01-05 45.12 46.92 44.35 46.76 0.1M
2021-01-04 43.43 46.75 43.43 45.14 0.3M