艾玛迪斯

AMA
🏛️ 西班牙 →
66.14
最后更新: 2025-09-29
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
2021-12-30 59.30 59.70 58.92 59.64 0.3M
2021-12-29 59.42 59.58 58.50 59.18 0.3M
2021-12-28 59.50 59.72 59.22 59.32 0.2M
2021-12-27 58.12 59.76 57.78 59.56 0.3M
2021-12-23 58.28 59.16 58.16 58.58 0.6M
2021-12-22 56.84 58.16 56.50 58.06 0.6M
2021-12-21 55.60 56.52 54.60 56.46 0.7M
2021-12-20 54.24 55.08 53.20 54.88 1.5M
2021-12-17 54.44 55.74 54.12 55.66 3.0M
2021-12-16 55.34 55.84 54.42 54.50 0.9M
2021-12-15 55.64 55.96 54.40 54.48 0.8M
2021-12-14 56.00 56.44 55.38 55.42 1.2M
2021-12-13 57.76 57.76 55.42 55.72 0.9M
2021-12-10 57.00 58.02 56.58 57.56 0.9M
2021-12-09 59.08 59.20 57.62 57.62 1.4M
2021-12-08 58.60 59.58 57.20 58.88 0.9M
2021-12-07 59.08 59.42 58.48 59.28 0.8M
2021-12-06 57.60 58.60 57.18 58.20 0.9M
2021-12-03 57.88 58.46 56.64 56.88 2.8M
2021-12-02 57.38 57.94 56.92 57.26 1.3M
2021-12-01 57.16 58.86 57.06 58.42 1.5M
2021-11-30 57.00 58.38 54.92 56.48 3.1M
2021-11-29 57.00 58.56 56.78 58.08 2.0M
2021-11-26 53.80 57.50 52.82 56.74 3.2M
2021-11-25 60.06 61.56 60.04 61.34 0.7M
2021-11-24 60.18 60.36 57.92 60.06 1.2M
2021-11-23 58.84 60.74 58.60 59.80 1.1M
2021-11-22 60.22 61.10 58.64 59.32 1.3M
2021-11-19 63.32 63.62 59.72 60.20 1.6M
2021-11-18 61.64 64.44 61.40 63.20 1.0M
2021-11-17 61.88 62.78 61.30 61.72 0.9M
2021-11-16 63.50 64.06 61.90 61.96 0.6M
2021-11-15 61.76 63.84 61.60 63.52 0.5M
2021-11-12 62.44 62.82 61.54 62.14 1.0M
2021-11-11 63.26 63.46 62.02 62.44 1.3M
2021-11-10 63.50 64.40 63.50 63.84 0.9M
2021-11-09 62.40 64.54 62.24 64.24 1.6M
2021-11-08 62.74 63.06 61.54 62.38 1.2M
2021-11-05 59.00 62.38 57.26 61.94 1.3M
2021-11-04 58.44 59.26 57.82 59.16 0.9M
2021-11-03 57.98 58.90 57.80 58.60 0.6M
2021-11-02 57.58 58.52 57.46 58.26 0.7M
2021-11-01 58.22 58.60 57.44 58.00 1.0M
2021-10-29 57.14 57.96 56.84 57.84 0.8M
2021-10-28 57.10 57.70 56.44 57.20 0.6M
2021-10-27 56.78 57.56 56.32 57.10 0.6M
2021-10-26 55.02 57.30 54.70 56.96 0.6M
2021-10-25 55.60 55.60 54.66 55.12 0.7M
2021-10-22 56.46 56.58 55.08 55.40 1.0M
2021-10-21 56.34 56.86 55.42 56.38 1.1M
2021-10-20 59.80 60.10 56.40 56.54 1.2M
2021-10-19 60.08 60.54 59.60 59.82 0.6M
2021-10-18 60.10 60.18 59.40 59.92 1.3M
2021-10-15 60.54 61.00 59.78 60.46 0.9M
2021-10-14 60.50 60.60 59.76 60.00 0.6M
2021-10-13 58.70 60.06 58.70 60.00 1.0M
2021-10-12 58.22 59.36 58.12 59.00 1.3M
2021-10-11 58.10 59.34 57.96 59.30 0.8M
2021-10-08 57.46 58.74 57.28 58.26 1.3M
2021-10-07 56.84 57.30 56.52 56.74 0.7M
2021-10-06 57.74 57.74 55.36 56.42 1.0M
2021-10-05 58.34 58.40 56.88 57.92 1.4M
2021-10-04 58.34 59.48 57.94 58.34 0.8M
2021-10-01 55.76 58.02 55.00 58.02 0.8M
2021-09-30 58.12 58.22 56.26 56.88 0.9M
2021-09-29 57.26 57.76 56.84 57.64 0.5M
2021-09-28 58.86 59.80 56.74 56.92 1.3M
2021-09-27 57.44 59.58 57.16 58.86 1.3M
2021-09-24 55.76 57.16 55.36 56.88 1.0M
2021-09-23 56.58 57.44 55.62 55.72 0.9M
2021-09-22 56.90 56.90 55.54 55.86 0.8M
2021-09-21 55.00 56.80 54.40 56.32 2.6M
2021-09-20 52.00 55.78 52.00 54.90 1.7M
2021-09-17 52.08 53.82 51.26 52.78 14.4M
2021-09-16 49.60 52.08 49.39 51.64 1.5M
2021-09-15 50.68 51.02 49.35 49.69 1.9M
2021-09-14 51.94 52.10 50.64 51.04 1.1M
2021-09-13 52.12 52.58 51.64 52.00 1.6M
2021-09-10 53.40 53.86 51.54 51.68 1.2M
2021-09-09 52.48 53.50 52.00 53.24 1.0M
2021-09-08 52.18 53.70 51.92 52.76 1.4M
2021-09-07 51.82 53.16 51.44 52.62 1.0M
2021-09-06 51.58 52.04 51.34 51.94 0.7M
2021-09-03 52.82 52.82 51.22 51.40 1.2M
2021-09-02 52.86 53.52 52.52 52.84 0.9M
2021-09-01 52.18 53.44 52.14 53.12 1.4M
2021-08-31 50.92 51.88 50.50 51.72 1.5M
2021-08-30 51.16 51.60 50.70 50.90 0.4M
2021-08-27 51.44 51.50 50.64 51.26 0.7M
2021-08-26 51.10 51.58 50.94 51.32 0.7M
2021-08-25 52.54 52.92 51.60 51.60 0.8M
2021-08-24 51.72 52.32 51.48 52.16 0.7M
2021-08-23 50.84 51.44 50.70 51.20 1.2M
2021-08-20 50.86 50.96 50.12 50.42 0.6M
2021-08-19 50.00 51.46 49.76 50.98 0.9M
2021-08-18 50.86 51.16 50.08 50.86 1.3M
2021-08-17 51.60 51.62 50.66 51.04 1.0M
2021-08-16 52.78 53.02 51.88 52.14 0.6M
2021-08-13 52.42 53.82 52.24 53.28 1.1M
2021-08-12 52.48 52.74 52.10 52.28 0.9M
2021-08-11 52.52 53.12 52.30 52.52 1.0M
2021-08-10 53.26 53.26 52.02 52.42 1.2M
2021-08-09 53.84 54.24 53.16 53.22 0.7M
2021-08-06 54.72 54.76 53.74 53.98 0.6M
2021-08-05 53.32 54.58 53.04 54.58 1.0M
2021-08-04 53.80 53.98 53.24 53.40 1.0M
2021-08-03 56.84 56.94 53.58 53.58 1.1M
2021-08-02 55.82 57.72 55.80 56.84 1.1M
2021-07-30 57.98 58.24 55.06 55.24 1.4M
2021-07-29 57.26 57.88 56.98 57.66 0.7M
2021-07-28 56.52 57.36 56.30 57.14 0.9M
2021-07-27 56.90 57.28 55.74 55.94 0.8M
2021-07-26 55.82 57.70 55.50 57.40 0.5M
2021-07-23 56.52 57.34 56.46 56.46 0.6M
2021-07-22 55.74 57.06 55.74 56.18 1.0M
2021-07-21 54.30 55.94 54.08 55.46 1.3M
2021-07-20 53.10 54.04 52.88 53.80 1.0M
2021-07-19 54.42 54.44 52.04 53.14 1.4M
2021-07-16 54.58 56.26 54.40 55.06 1.0M
2021-07-15 55.18 55.36 54.36 54.64 0.8M
2021-07-14 55.00 55.74 54.18 55.46 0.9M
2021-07-13 57.00 57.70 55.32 55.40 1.3M
2021-07-12 57.60 57.64 56.42 57.34 0.6M
2021-07-09 57.02 58.28 56.38 57.58 0.8M
2021-07-08 57.80 58.00 56.40 57.00 1.0M
2021-07-07 59.44 60.18 58.34 58.38 0.6M
2021-07-06 59.46 60.14 59.12 59.38 0.5M
2021-07-05 59.74 60.10 59.10 59.52 0.4M
2021-07-02 59.48 60.04 59.28 59.86 0.5M
2021-07-01 59.72 61.34 58.96 59.42 1.1M
2021-06-30 58.94 59.92 58.68 59.32 1.1M
2021-06-29 59.40 60.92 58.54 58.98 1.0M
2021-06-28 63.90 63.92 61.12 61.26 0.6M
2021-06-25 64.32 64.52 63.54 63.94 0.7M
2021-06-24 64.08 65.18 63.78 64.18 0.9M
2021-06-23 63.86 64.14 63.18 63.40 0.5M
2021-06-22 63.06 63.82 62.16 63.82 0.7M
2021-06-21 62.60 63.38 61.32 62.98 1.6M
2021-06-18 63.68 63.96 62.30 63.04 1.5M
2021-06-17 62.94 64.06 62.50 63.92 0.8M
2021-06-16 64.76 64.88 63.52 63.74 0.9M
2021-06-15 65.60 65.92 64.22 64.50 0.6M
2021-06-14 66.36 66.38 65.26 65.50 0.9M
2021-06-11 64.00 65.76 63.48 65.70 1.3M
2021-06-10 63.96 64.24 63.00 63.66 0.9M
2021-06-09 62.36 65.10 62.28 64.54 0.8M
2021-06-08 61.76 62.62 61.60 62.56 0.9M
2021-06-07 61.64 62.32 60.68 61.90 0.9M
2021-06-04 62.62 62.66 61.48 61.70 2.9M
2021-06-03 63.44 63.52 61.90 62.38 1.2M
2021-06-02 62.32 63.60 61.96 63.30 1.0M
2021-06-01 61.92 62.80 61.50 61.90 0.5M
2021-05-31 61.88 62.36 61.70 61.74 0.7M
2021-05-28 61.60 62.38 60.64 62.00 1.4M
2021-05-27 60.96 61.90 60.80 61.52 1.1M
2021-05-26 61.16 61.50 60.92 61.24 0.5M
2021-05-25 60.96 61.14 60.48 60.64 0.6M
2021-05-24 60.22 61.34 59.90 60.94 1.2M
2021-05-21 59.72 60.02 58.84 59.92 0.8M
2021-05-20 59.06 59.72 57.90 59.72 1.3M
2021-05-19 59.12 59.42 57.90 58.58 0.8M
2021-05-18 60.88 61.62 59.64 59.78 0.7M
2021-05-17 62.00 62.18 60.08 60.14 0.6M
2021-05-14 59.52 61.92 59.50 61.66 0.9M
2021-05-13 58.32 59.18 56.92 58.76 1.0M
2021-05-12 58.64 59.62 58.28 59.00 0.8M
2021-05-11 59.76 59.76 57.42 58.90 1.5M
2021-05-10 60.44 60.80 58.72 59.26 0.7M
2021-05-07 57.48 59.82 57.32 59.02 0.8M
2021-05-06 57.22 57.70 56.32 57.02 0.8M
2021-05-05 57.76 58.20 56.88 57.44 1.2M
2021-05-04 58.84 60.04 56.86 57.08 0.9M
2021-05-03 56.76 59.16 56.76 58.64 0.7M
2021-04-30 58.14 58.28 56.70 56.70 0.7M
2021-04-29 58.52 59.28 57.78 58.12 0.5M
2021-04-28 58.98 59.02 58.16 58.36 0.8M
2021-04-27 59.28 59.38 58.50 58.98 0.6M
2021-04-26 58.52 60.22 58.42 59.70 0.6M
2021-04-23 58.50 59.10 57.64 58.54 0.5M
2021-04-22 57.86 58.92 57.56 58.88 0.8M
2021-04-21 56.42 57.60 55.92 57.60 2.0M
2021-04-20 58.88 59.06 55.94 56.14 0.8M
2021-04-19 58.32 59.44 58.16 59.10 0.8M
2021-04-16 58.86 59.72 58.22 58.40 0.7M
2021-04-15 59.46 59.54 58.62 59.08 0.6M
2021-04-14 58.42 59.62 58.40 59.44 0.8M
2021-04-13 58.88 58.94 57.30 58.10 0.9M
2021-04-12 58.66 59.36 58.22 58.58 0.9M
2021-04-09 60.36 60.42 58.78 58.78 0.6M
2021-04-08 60.26 60.48 59.88 60.48 0.7M
2021-04-07 60.66 60.66 59.72 59.94 1.0M
2021-04-06 61.32 61.74 60.04 60.82 1.1M
2021-04-01 60.46 61.14 60.06 60.50 0.8M
2021-03-31 60.70 61.24 60.04 60.38 0.8M
2021-03-30 59.26 60.76 59.14 60.58 0.6M
2021-03-29 60.14 60.14 58.56 58.94 0.7M
2021-03-26 58.90 59.82 58.48 59.44 0.8M
2021-03-25 58.00 58.86 57.40 58.58 0.9M
2021-03-24 57.42 58.38 56.44 58.20 0.8M
2021-03-23 57.78 58.02 56.72 57.54 2.3M
2021-03-22 59.32 59.34 57.00 58.54 1.1M
2021-03-19 61.26 61.30 59.56 59.56 2.2M
2021-03-18 62.00 62.50 61.70 62.00 0.9M
2021-03-17 61.94 62.28 60.98 61.42 0.8M
2021-03-16 62.22 63.26 61.78 62.08 1.1M
2021-03-15 63.80 63.88 61.82 61.82 1.0M
2021-03-12 62.96 63.50 62.30 63.50 1.4M
2021-03-11 62.00 62.70 61.00 62.70 1.0M
2021-03-10 60.10 61.78 58.70 60.94 1.2M
2021-03-09 60.30 60.64 59.58 60.00 1.1M
2021-03-08 60.02 61.42 59.52 60.04 2.0M
2021-03-05 61.14 61.28 59.14 59.40 1.7M
2021-03-04 60.00 61.52 59.72 61.50 1.0M
2021-03-03 62.32 62.98 60.14 60.50 0.9M
2021-03-02 62.00 62.44 61.46 61.90 1.5M
2021-03-01 58.06 62.16 58.04 62.10 1.8M
2021-02-26 59.60 61.64 57.22 57.50 1.6M
2021-02-25 60.76 61.54 58.80 58.92 1.8M
2021-02-24 59.24 60.50 58.98 60.00 2.0M
2021-02-23 56.62 60.76 56.42 59.20 2.1M
2021-02-22 54.66 56.32 53.94 55.92 1.2M
2021-02-19 53.26 55.62 53.16 55.16 1.2M
2021-02-18 53.80 53.92 52.96 53.08 1.5M
2021-02-17 55.46 55.60 53.76 53.82 0.9M
2021-02-16 56.04 56.56 55.50 55.58 0.6M
2021-02-15 54.70 56.12 54.62 55.88 0.7M
2021-02-12 53.94 54.44 53.08 54.16 1.1M
2021-02-11 54.74 55.52 54.02 54.10 0.7M
2021-02-10 55.44 55.52 54.50 54.80 1.0M
2021-02-09 55.82 56.00 55.08 55.08 0.7M
2021-02-08 56.06 56.74 55.74 55.74 0.7M
2021-02-05 55.58 56.64 55.36 56.18 0.8M
2021-02-04 54.94 55.48 54.62 55.30 0.8M
2021-02-03 55.52 55.94 54.66 54.74 0.7M
2021-02-02 53.56 55.24 53.52 54.86 2.0M
2021-02-01 54.08 54.10 52.90 53.14 0.9M
2021-01-29 53.50 54.08 52.22 52.54 1.4M
2021-01-28 53.12 54.80 53.00 54.36 0.9M
2021-01-27 53.40 54.38 53.06 53.56 1.2M
2021-01-26 52.00 53.78 51.94 53.44 1.3M
2021-01-25 54.96 55.00 51.78 52.26 2.4M
2021-01-22 54.76 54.98 53.72 54.84 0.8M
2021-01-21 56.90 57.18 54.88 55.26 0.9M
2021-01-20 56.32 57.32 56.00 56.74 0.7M
2021-01-19 56.68 56.90 55.46 56.02 0.9M
2021-01-18 55.82 56.48 55.70 56.32 0.8M
2021-01-15 57.14 57.32 56.00 56.20 1.1M
2021-01-14 56.84 57.30 56.52 57.30 1.3M
2021-01-13 57.22 57.60 56.56 56.74 0.8M
2021-01-12 56.64 57.56 56.50 57.26 2.0M
2021-01-11 57.00 57.92 56.08 56.24 1.1M
2021-01-08 57.46 57.64 56.54 57.10 0.9M
2021-01-07 57.80 58.16 55.62 56.80 1.3M
2021-01-06 58.62 59.88 57.54 59.58 1.0M
2021-01-05 57.66 58.58 57.50 58.22 0.7M
2021-01-04 60.74 61.04 57.36 58.06 0.8M