特克尼塔斯雷乌尼达斯

TRE
🏛️ 西班牙 →
26.06
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
09:05 26.09 26.11 26.09 26.11 0.0K
09:06 26.10 26.10 26.06 26.06 0.0K
09:07 26.12 26.13 26.11 26.13 0.0K
09:08 26.14 26.15 26.14 26.15 0.0K
09:15 25.95 25.98 25.90 25.98 0.0K
09:17 26.01 26.01 26.01 26.01 0.0K
09:20 26.01 26.01 26.01 26.01 0.0K
09:21 26.02 26.02 25.84 25.84 0.0K
09:22 25.83 25.83 25.78 25.80 0.0K
09:24 25.81 25.84 25.81 25.84 0.0K
09:25 25.85 25.85 25.84 25.84 0.0K
09:30 25.85 25.85 25.85 25.85 0.0K
09:33 25.91 25.91 25.86 25.86 0.0K
09:34 25.80 25.80 25.80 25.80 0.0K
09:36 25.83 25.83 25.83 25.83 0.0K
09:37 25.84 25.84 25.84 25.84 0.0K
09:38 25.81 25.86 25.81 25.86 0.0K
09:40 25.92 25.92 25.92 25.92 0.0K
09:41 25.90 25.90 25.90 25.90 0.0K
09:43 25.91 25.91 25.91 25.91 0.0K
09:44 25.92 25.92 25.91 25.91 0.0K
09:45 25.92 25.92 25.90 25.90 0.0K
09:46 25.91 25.91 25.90 25.90 0.0K
09:47 25.91 25.91 25.91 25.91 0.0K
09:48 25.90 25.90 25.90 25.90 0.0K
09:52 25.80 25.80 25.80 25.80 0.0K
09:53 25.79 25.79 25.74 25.74 0.0K
09:54 25.63 25.63 25.63 25.63 0.0K
09:55 25.69 25.72 25.69 25.72 0.0K
09:56 25.67 25.67 25.65 25.65 0.0K
09:57 25.65 25.66 25.65 25.66 0.0K
09:58 25.64 25.64 25.64 25.64 0.0K
10:00 25.67 25.67 25.64 25.64 0.0K
10:01 25.65 25.65 25.63 25.63 0.0K
10:03 25.65 25.65 25.65 25.65 0.0K
10:05 25.63 25.63 25.63 25.63 0.0K
10:06 25.61 25.61 25.61 25.61 0.0K
10:08 25.63 25.63 25.63 25.63 0.0K
10:11 25.61 25.61 25.61 25.61 0.0K
10:13 25.63 25.65 25.63 25.65 0.0K
10:14 25.70 25.70 25.70 25.70 0.0K
10:15 25.73 25.73 25.73 25.73 0.0K
10:16 25.72 25.73 25.68 25.68 0.0K
10:18 25.70 25.70 25.70 25.70 0.0K
10:19 25.73 25.73 25.73 25.73 0.0K
10:26 25.72 25.72 25.72 25.72 0.0K
10:31 25.73 25.73 25.73 25.73 0.0K
10:42 25.74 25.74 25.74 25.74 0.0K
10:43 25.73 25.73 25.73 25.73 0.0K
10:44 25.73 25.73 25.70 25.70 0.0K
10:45 25.72 25.72 25.72 25.72 0.0K
10:46 25.69 25.69 25.69 25.69 0.0K
10:47 25.68 25.68 25.68 25.68 0.0K
10:53 25.70 25.70 25.70 25.70 0.0K
10:54 25.71 25.71 25.71 25.71 0.0K
10:58 25.70 25.70 25.70 25.70 0.0K
11:02 25.65 25.65 25.65 25.65 0.0K
11:11 25.67 25.69 25.67 25.69 0.0K
11:12 25.67 25.67 25.67 25.67 0.0K
11:13 25.69 25.69 25.67 25.67 0.0K
11:15 25.69 25.69 25.69 25.69 0.0K
11:16 25.67 25.67 25.65 25.65 0.0K
11:20 25.64 25.64 25.64 25.64 0.0K
11:24 25.65 25.65 25.65 25.65 0.0K
11:25 25.66 25.66 25.66 25.66 0.0K
11:47 25.69 25.69 25.69 25.69 0.0K
11:48 25.70 25.70 25.70 25.70 0.0K
11:51 25.77 25.77 25.77 25.77 0.0K
11:52 25.78 25.78 25.78 25.78 0.0K
11:54 25.71 25.72 25.71 25.72 0.0K
11:55 25.71 25.71 25.71 25.71 0.0K
11:56 25.68 25.68 25.68 25.68 37.2K
11:57 25.68 25.68 25.68 25.68 0.0K
12:14 25.66 25.66 25.66 25.66 0.0K
12:17 25.68 25.68 25.66 25.66 0.0K
12:23 25.68 25.68 25.68 25.68 0.0K
12:24 25.68 25.68 25.68 25.68 0.0K
12:25 25.70 25.70 25.70 25.70 0.0K
12:37 25.69 25.69 25.69 25.69 0.0K
12:50 25.69 25.69 25.69 25.69 0.0K
13:07 25.70 25.72 25.70 25.72 0.0K
13:10 25.73 25.73 25.73 25.73 0.0K
13:13 25.72 25.78 25.72 25.78 0.0K
13:16 25.79 25.79 25.78 25.78 0.0K
13:18 25.78 25.78 25.78 25.78 9.5K
13:34 25.77 25.77 25.77 25.77 0.0K
13:37 25.78 25.78 25.78 25.78 0.0K
13:44 25.79 25.79 25.79 25.79 0.0K
13:48 25.85 25.88 25.85 25.88 0.0K
13:49 25.87 25.87 25.87 25.87 0.0K
13:50 25.85 25.85 25.85 25.85 0.0K
13:58 25.87 25.87 25.87 25.87 0.0K
14:06 25.85 25.85 25.85 25.85 0.0K
14:07 25.87 25.87 25.85 25.85 0.0K
14:08 25.87 25.87 25.87 25.87 0.0K
14:16 25.86 25.86 25.86 25.86 0.0K
14:19 25.87 25.87 25.87 25.87 0.0K
14:22 25.85 25.85 25.85 25.85 0.0K
14:23 25.84 25.84 25.84 25.84 0.0K
14:25 25.85 25.85 25.85 25.85 0.0K
14:29 25.84 25.84 25.84 25.84 0.0K
14:32 25.86 25.86 25.86 25.86 0.0K
14:33 25.85 25.85 25.84 25.84 0.0K
14:38 25.85 25.85 25.85 25.85 0.0K
14:39 25.84 25.84 25.84 25.84 0.0K
14:40 25.83 25.83 25.83 25.83 0.0K
14:41 25.81 25.81 25.77 25.77 0.0K
14:42 25.77 25.84 25.77 25.84 0.0K
14:43 25.82 25.82 25.82 25.82 0.0K
14:45 25.81 25.81 25.78 25.78 0.0K
14:46 25.79 25.79 25.79 25.79 0.0K
14:48 25.78 25.78 25.78 25.78 0.0K
14:54 25.79 25.86 25.79 25.84 0.0K
14:55 25.86 25.86 25.86 25.86 0.0K
14:57 25.84 25.84 25.84 25.84 0.0K
15:08 25.83 25.83 25.83 25.83 0.0K
15:09 25.84 25.84 25.84 25.84 0.0K
15:21 25.88 25.88 25.87 25.87 0.0K
15:22 25.87 25.87 25.86 25.86 0.0K
15:24 25.80 25.82 25.79 25.82 0.0K
15:25 25.81 25.81 25.81 25.81 0.0K
15:26 25.82 25.82 25.82 25.82 0.0K
15:27 25.84 25.84 25.84 25.84 0.0K
15:30 25.86 25.87 25.86 25.87 0.0K
15:31 25.86 25.86 25.86 25.86 0.0K
15:32 25.84 25.84 25.84 25.84 0.0K
15:36 25.87 25.89 25.87 25.89 0.0K
15:37 25.91 25.99 25.91 25.94 0.0K
15:38 25.92 25.92 25.91 25.91 0.0K
15:39 25.92 25.92 25.92 25.92 0.0K
15:40 25.93 25.93 25.92 25.92 0.0K
15:43 25.89 25.89 25.83 25.86 0.0K
15:46 25.89 25.90 25.89 25.90 0.0K
15:47 25.92 25.92 25.92 25.92 0.0K
15:48 25.94 25.94 25.94 25.94 0.0K
15:49 25.93 25.93 25.88 25.88 0.0K
15:50 25.87 25.88 25.87 25.88 0.0K
15:52 25.90 25.93 25.90 25.93 0.0K
15:54 25.92 25.92 25.92 25.92 0.0K
15:59 25.93 25.93 25.92 25.92 0.0K
16:04 25.88 25.88 25.83 25.83 0.0K
16:05 25.85 25.86 25.85 25.86 0.0K
16:10 25.87 25.87 25.87 25.87 0.0K
16:13 25.84 25.84 25.83 25.83 0.0K
16:17 25.89 25.89 25.88 25.88 0.0K
16:20 25.89 25.89 25.89 25.89 0.0K
16:31 25.84 25.84 25.84 25.84 0.0K
16:39 25.84 25.84 25.84 25.84 32.4K
16:40 25.84 25.84 25.84 25.84 0.0K
16:57 25.86 25.86 25.85 25.85 0.0K
16:58 25.86 25.86 25.85 25.85 0.0K
17:00 25.84 25.84 25.84 25.84 0.0K
17:07 25.86 25.88 25.86 25.88 0.0K
17:09 25.97 25.97 25.93 25.93 0.0K
17:10 25.98 25.98 25.97 25.97 0.0K
17:11 25.98 25.98 25.97 25.97 0.0K
17:12 25.98 25.98 25.97 25.97 0.0K
17:13 25.98 25.98 25.95 25.95 0.0K
17:14 25.97 26.03 25.97 26.03 0.0K
17:15 26.01 26.01 25.93 25.94 0.0K
17:17 26.00 26.00 26.00 26.00 0.0K
17:18 26.00 26.01 26.00 26.01 0.0K
17:24 26.02 26.02 26.00 26.00 0.0K
17:28 25.99 25.99 25.97 25.97 0.0K
17:29 26.00 26.00 26.00 26.00 53.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.84 26.22 25.62 26.06 0.1M
2025-09-25 25.50 25.80 25.26 25.74 0.1M
2025-09-24 25.58 25.62 25.08 25.62 0.1M
2025-09-23 25.10 25.66 24.96 25.54 0.1M
2025-09-22 25.38 25.38 24.96 25.10 0.1M
2025-09-19 25.64 25.84 25.04 25.30 0.2M
2025-09-18 23.98 25.48 23.90 25.46 0.3M
2025-09-17 23.84 23.96 23.68 23.88 0.1M
2025-09-16 23.74 23.86 23.64 23.68 0.1M
2025-09-15 24.00 24.10 23.66 23.78 0.1M
2025-09-12 22.78 24.32 22.78 23.88 0.3M
2025-09-11 21.70 22.78 21.56 22.64 0.2M
2025-09-10 21.34 21.60 21.22 21.52 0.1M
2025-09-09 21.50 21.54 21.14 21.42 0.1M
2025-09-08 21.46 21.78 21.22 21.46 0.1M
2025-09-05 21.72 22.00 21.32 21.42 0.1M
2025-09-04 21.74 21.90 21.70 21.86 0.1M
2025-09-03 22.08 22.30 21.74 21.82 0.1M
2025-09-02 22.38 22.60 21.82 22.06 0.1M
2025-09-01 22.50 22.64 21.96 22.40 0.1M
2025-08-29 22.66 22.90 22.50 22.68 0.1M
2025-08-28 22.44 22.66 22.22 22.64 0.1M
2025-08-27 22.62 22.70 22.04 22.24 0.1M
2025-08-26 22.46 22.82 22.00 22.60 0.3M
2025-08-25 22.38 22.40 22.04 22.34 0.1M
2025-08-22 22.08 22.42 22.04 22.36 0.1M
2025-08-21 21.70 22.16 21.70 22.00 0.1M
2025-08-20 21.98 22.04 21.76 21.82 0.1M
2025-08-19 22.26 22.50 22.00 22.08 0.1M
2025-08-18 22.00 22.30 21.92 22.30 0.1M
2025-08-15 22.18 22.34 21.84 21.94 0.1M
2025-08-14 21.70 22.16 21.50 22.16 0.1M
2025-08-13 21.90 22.26 21.46 21.46 0.2M
2025-08-12 21.24 21.76 21.24 21.76 0.1M
2025-08-11 21.20 21.20 20.80 21.18 0.1M
2025-08-08 20.76 21.06 20.76 20.94 0.1M
2025-08-07 21.04 21.26 20.78 20.90 0.1M
2025-08-06 21.90 21.90 21.08 21.20 0.2M
2025-08-05 21.18 21.94 20.96 21.58 0.2M
2025-08-04 21.22 21.30 20.64 21.10 0.2M
2025-08-01 21.54 21.94 20.90 21.04 0.2M
2025-07-31 21.90 22.42 20.84 21.62 0.4M
2025-07-30 21.98 22.00 21.16 21.66 0.2M
2025-07-29 21.90 22.20 21.72 22.08 0.2M
2025-07-28 21.10 22.10 21.10 21.72 0.3M
2025-07-25 20.72 20.82 20.32 20.52 0.1M
2025-07-24 20.98 21.08 20.42 20.76 0.2M
2025-07-23 21.00 21.02 20.68 20.80 0.1M
2025-07-22 21.54 21.68 20.36 20.66 0.2M
2025-07-21 21.20 21.38 21.06 21.12 0.1M
2025-07-18 21.28 21.40 21.10 21.18 0.1M
2025-07-17 21.00 21.26 20.84 21.22 0.1M
2025-07-16 20.98 21.40 20.90 20.90 0.1M
2025-07-15 21.42 21.60 21.08 21.14 0.1M
2025-07-14 20.86 21.44 20.74 21.32 0.2M
2025-07-11 21.00 21.10 20.76 21.08 0.1M
2025-07-10 21.10 21.18 20.82 21.06 0.2M
2025-07-09 20.80 21.22 20.48 20.98 0.1M
2025-07-08 20.76 20.78 20.12 20.64 0.2M
2025-07-07 20.14 20.64 20.06 20.60 0.1M
2025-07-04 20.36 20.44 20.04 20.28 0.1M
2025-07-03 20.00 20.40 20.00 20.28 0.2M
2025-07-02 19.47 20.30 19.46 19.85 0.2M
2025-07-01 19.71 19.74 19.40 19.44 0.1M
2025-06-30 19.44 19.72 19.29 19.60 0.1M
2025-06-27 18.97 19.35 18.97 19.32 0.1M
2025-06-26 18.92 19.20 18.74 19.12 0.1M
2025-06-25 19.30 19.30 18.94 19.04 0.1M
2025-06-24 18.80 19.19 18.46 19.08 0.2M
2025-06-23 18.36 18.85 18.26 18.58 0.2M
2025-06-20 19.01 19.17 18.61 18.74 0.2M
2025-06-19 19.35 19.51 19.10 19.11 0.2M
2025-06-18 19.50 19.63 19.35 19.47 0.1M
2025-06-17 19.65 19.72 19.49 19.57 0.1M
2025-06-16 19.58 19.84 19.47 19.65 0.1M
2025-06-13 19.46 20.06 19.32 19.43 0.2M
2025-06-12 19.54 19.83 19.33 19.80 0.1M
2025-06-11 19.61 19.88 19.57 19.67 0.1M
2025-06-10 19.51 19.92 19.49 19.76 0.1M
2025-06-09 19.69 19.76 19.42 19.71 0.1M
2025-06-06 19.47 19.79 19.42 19.58 0.1M
2025-06-05 19.46 19.61 19.28 19.48 0.1M
2025-06-04 19.46 19.60 19.18 19.44 0.1M
2025-06-03 19.10 19.41 18.88 19.32 0.2M
2025-06-02 18.57 19.10 18.56 19.01 0.2M
2025-05-30 18.67 18.87 18.45 18.58 0.2M
2025-05-29 19.00 19.11 18.61 18.67 0.2M
2025-05-28 18.81 19.03 18.65 18.88 0.2M
2025-05-27 18.47 18.73 18.36 18.70 0.3M
2025-05-26 18.25 18.59 18.25 18.42 0.2M
2025-05-23 18.02 18.50 17.51 17.99 0.3M
2025-05-22 17.88 18.04 17.71 17.99 0.1M
2025-05-21 17.71 18.17 17.71 17.88 0.1M
2025-05-20 17.96 18.05 17.73 17.87 0.2M
2025-05-19 18.20 18.20 17.76 17.92 0.2M
2025-05-16 17.85 18.21 17.59 18.10 0.3M
2025-05-15 17.10 17.85 16.81 17.85 0.2M
2025-05-14 16.85 18.01 16.72 17.61 0.7M
2025-05-13 16.25 16.55 16.02 16.37 0.2M
2025-05-12 16.23 16.52 16.16 16.28 0.1M
2025-05-09 16.11 16.37 15.95 16.03 0.2M
2025-05-08 15.95 16.15 15.71 16.07 0.1M
2025-05-07 15.35 15.87 15.32 15.83 0.2M
2025-05-06 15.16 15.55 15.06 15.30 0.3M
2025-05-05 15.80 15.80 14.86 15.06 0.3M
2025-05-02 14.98 15.95 14.98 15.86 0.3M
2025-04-30 14.65 14.82 14.32 14.80 0.0M
2025-04-29 14.56 14.68 14.45 14.59 0.1M
2025-04-28 14.75 14.75 14.50 14.57 0.1M
2025-04-25 14.70 14.75 14.44 14.62 0.2M
2025-04-24 14.29 14.53 14.17 14.49 0.1M
2025-04-23 14.27 14.55 14.25 14.27 0.2M
2025-04-22 14.09 14.23 13.93 14.10 0.1M
2025-04-17 14.25 14.28 13.90 14.05 0.2M
2025-04-16 14.05 14.27 13.91 14.16 0.2M
2025-04-15 13.95 14.36 13.81 14.16 0.3M
2025-04-14 13.25 13.63 13.15 13.43 0.2M
2025-04-11 13.09 13.12 12.69 12.92 0.2M
2025-04-10 14.86 14.90 13.00 13.00 0.4M
2025-04-09 12.57 12.92 12.40 12.61 0.3M
2025-04-08 13.00 13.32 12.50 13.12 0.4M
2025-04-07 11.22 12.98 10.60 12.38 0.0M
2025-04-04 14.70 14.72 12.90 13.03 0.8M
2025-04-03 15.65 15.90 14.72 14.94 0.3M
2025-04-02 15.81 16.16 15.54 16.01 0.2M
2025-04-01 16.06 16.35 15.81 15.85 0.2M
2025-03-31 16.39 16.44 15.83 15.99 0.3M
2025-03-28 16.79 16.86 16.46 16.60 0.2M
2025-03-27 17.30 17.30 16.69 16.98 0.3M
2025-03-26 17.00 17.62 16.98 17.36 0.5M
2025-03-25 16.66 17.21 16.58 17.05 0.0M
2025-03-24 16.60 16.85 16.50 16.63 0.0M
2025-03-21 16.50 16.59 16.10 16.35 0.2M
2025-03-20 16.35 16.55 16.18 16.47 0.2M
2025-03-19 15.91 16.39 15.81 16.33 0.2M
2025-03-18 15.36 15.98 15.34 15.96 0.2M
2025-03-17 15.09 15.52 15.09 15.25 0.2M
2025-03-14 14.91 15.15 14.82 15.15 0.2M
2025-03-13 14.77 15.30 14.73 14.94 0.1M
2025-03-12 14.90 14.92 14.57 14.87 0.1M
2025-03-11 14.58 14.83 14.34 14.69 0.2M
2025-03-10 15.10 15.15 14.52 14.57 0.2M
2025-03-07 15.39 15.41 14.87 14.96 0.2M
2025-03-06 15.55 15.73 15.32 15.46 0.2M
2025-03-05 15.60 15.95 15.42 15.42 0.2M
2025-03-04 15.98 15.98 15.34 15.57 0.2M
2025-03-03 15.66 16.66 15.66 16.06 0.5M
2025-02-28 15.32 15.48 14.80 15.42 0.3M
2025-02-27 15.40 15.68 15.31 15.43 0.2M
2025-02-26 15.50 15.68 15.42 15.45 0.1M
2025-02-25 15.45 15.73 15.37 15.37 0.2M
2025-02-24 15.75 15.78 15.45 15.46 0.2M
2025-02-21 15.80 15.86 15.55 15.75 0.1M
2025-02-20 15.75 15.90 15.51 15.70 0.1M
2025-02-19 15.51 16.20 15.51 15.67 0.0M
2025-02-18 15.10 15.54 14.81 15.50 0.2M
2025-02-17 15.65 15.79 15.03 15.11 0.2M
2025-02-14 15.66 15.88 15.30 15.70 0.2M
2025-02-13 15.70 15.79 15.65 15.75 0.2M
2025-02-12 15.50 15.87 15.45 15.73 0.2M
2025-02-11 15.66 15.84 15.16 15.46 0.3M
2025-02-10 15.44 15.54 15.25 15.54 0.2M
2025-02-07 15.10 15.38 15.06 15.38 0.2M
2025-02-06 14.90 15.27 14.89 15.05 0.4M
2025-02-05 14.04 14.84 14.04 14.75 0.5M
2025-02-04 13.80 14.04 13.68 13.97 0.1M
2025-02-03 13.50 13.82 13.42 13.70 0.1M
2025-01-31 13.80 13.90 13.65 13.73 0.1M
2025-01-30 13.49 13.80 13.49 13.70 0.2M
2025-01-29 13.74 13.74 13.31 13.43 0.2M
2025-01-28 13.64 13.68 13.40 13.65 0.2M
2025-01-27 13.55 13.80 13.42 13.70 0.1M
2025-01-24 13.60 13.77 13.52 13.72 0.1M
2025-01-23 13.37 13.67 13.16 13.55 0.3M
2025-01-22 13.85 14.05 13.69 13.77 0.1M
2025-01-21 13.85 13.91 13.58 13.86 0.2M
2025-01-20 13.25 14.08 13.12 13.92 0.4M
2025-01-17 12.91 13.26 12.86 13.12 0.2M
2025-01-16 12.60 12.84 12.49 12.71 0.1M
2025-01-15 12.57 12.58 12.29 12.50 0.1M
2025-01-14 12.84 12.94 12.37 12.54 0.2M
2025-01-13 12.87 12.89 12.63 12.84 0.1M
2025-01-10 12.96 13.12 12.86 12.87 0.2M
2025-01-09 12.80 12.91 12.63 12.86 0.2M
2025-01-08 13.35 13.47 12.77 12.88 0.3M
2025-01-07 12.81 13.47 12.76 13.32 0.3M
2025-01-06 12.95 12.96 12.81 12.88 0.2M
2025-01-03 12.61 12.94 12.46 12.89 0.3M
2025-01-02 11.43 12.59 11.43 12.59 0.7M