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
2022-12-30 49.10 49.10 48.44 48.55 0.9M
2022-12-29 49.21 49.36 48.66 49.30 0.3M
2022-12-28 48.95 49.46 48.72 49.26 0.4M
2022-12-27 49.37 49.54 48.36 48.75 0.4M
2022-12-23 49.64 49.65 48.99 49.22 0.4M
2022-12-22 50.50 50.76 49.65 49.76 0.5M
2022-12-21 50.18 50.48 49.93 50.44 0.5M
2022-12-20 50.00 50.38 49.56 50.00 0.5M
2022-12-19 50.52 51.08 50.46 50.60 0.5M
2022-12-16 51.62 51.68 50.34 50.50 3.2M
2022-12-15 52.70 53.00 51.82 51.94 1.0M
2022-12-14 53.08 53.40 52.38 53.10 0.8M
2022-12-13 51.42 54.18 51.26 53.44 0.9M
2022-12-12 51.60 51.64 51.04 51.16 0.5M
2022-12-09 50.88 51.90 50.80 51.90 0.8M
2022-12-08 50.40 50.48 49.60 49.65 0.6M
2022-12-07 50.18 50.82 50.16 50.34 0.7M
2022-12-06 50.98 51.02 50.10 50.48 0.6M
2022-12-05 51.72 51.72 50.98 51.44 0.5M
2022-12-02 52.02 52.38 51.48 51.76 0.6M
2022-12-01 51.82 52.56 51.22 52.06 0.7M
2022-11-30 51.26 51.76 50.48 51.26 2.4M
2022-11-29 51.24 51.26 50.86 50.86 1.1M
2022-11-28 51.60 51.98 50.90 51.02 0.5M
2022-11-25 51.18 51.94 51.04 51.78 0.4M
2022-11-24 50.94 51.50 50.88 51.22 0.5M
2022-11-23 51.44 51.56 50.70 50.92 1.1M
2022-11-22 50.26 51.62 50.14 51.42 0.6M
2022-11-21 49.77 50.32 49.72 50.32 0.6M
2022-11-18 50.84 50.96 49.51 49.69 1.1M
2022-11-17 51.22 51.42 50.26 50.56 0.6M
2022-11-16 52.68 52.74 51.02 51.16 0.7M
2022-11-15 53.12 53.20 51.76 52.76 0.7M
2022-11-14 53.30 53.60 52.48 53.04 0.4M
2022-11-11 53.00 55.16 52.58 53.28 0.8M
2022-11-10 50.64 52.96 50.32 52.26 1.0M
2022-11-09 51.18 51.64 50.52 50.98 0.8M
2022-11-08 51.64 52.04 51.18 51.36 1.6M
2022-11-07 51.10 52.08 50.80 51.80 0.4M
2022-11-04 51.04 52.64 49.81 51.50 1.0M
2022-11-03 51.18 51.18 50.50 50.94 0.5M
2022-11-02 52.52 52.58 51.30 51.34 1.1M
2022-11-01 53.62 53.96 52.26 52.40 0.4M
2022-10-31 51.72 52.82 51.64 52.74 0.5M
2022-10-28 51.52 52.02 51.10 51.68 0.4M
2022-10-27 52.02 52.44 51.64 51.90 0.5M
2022-10-26 52.00 52.62 51.22 52.40 0.5M
2022-10-25 50.72 51.58 50.40 51.58 2.4M
2022-10-24 50.60 51.00 49.79 50.36 0.4M
2022-10-21 50.04 50.46 49.14 49.85 0.4M
2022-10-20 49.68 50.72 49.26 50.52 0.7M
2022-10-19 50.42 50.54 49.60 49.81 1.0M
2022-10-18 51.38 51.82 50.10 50.32 0.5M
2022-10-17 49.09 50.30 49.05 50.30 0.7M
2022-10-14 49.60 49.83 48.27 48.86 0.4M
2022-10-13 48.16 49.44 47.45 48.85 0.7M
2022-10-12 49.83 49.86 48.04 48.14 0.7M
2022-10-11 49.73 50.26 49.53 49.87 0.6M
2022-10-10 49.27 50.04 48.90 49.84 0.6M
2022-10-07 49.51 50.18 49.34 49.80 0.7M
2022-10-06 49.56 50.60 49.31 49.78 0.4M
2022-10-05 49.54 49.89 48.95 49.31 0.4M
2022-10-04 48.17 49.64 47.85 49.61 0.7M
2022-10-03 47.26 47.45 46.23 47.45 0.5M
2022-09-30 46.69 47.91 46.02 47.91 1.2M
2022-09-29 45.94 46.00 45.03 45.79 0.6M
2022-09-28 45.69 46.14 44.85 45.98 0.7M
2022-09-27 47.05 47.28 46.29 46.29 0.6M
2022-09-26 45.89 47.30 45.89 46.51 0.6M
2022-09-23 48.20 48.20 46.06 46.37 0.8M
2022-09-22 49.80 49.88 47.73 47.98 0.8M
2022-09-21 49.60 50.74 49.36 50.64 0.4M
2022-09-20 51.30 51.62 50.30 50.38 0.5M
2022-09-19 50.26 51.40 50.06 51.32 0.3M
2022-09-16 51.64 51.74 50.40 50.64 1.1M
2022-09-15 51.76 52.50 51.40 52.04 0.6M
2022-09-14 51.04 52.10 50.86 52.06 0.6M
2022-09-13 53.04 53.08 51.36 51.44 0.7M
2022-09-12 52.62 52.98 52.36 52.60 0.5M
2022-09-09 51.82 52.56 51.52 52.16 0.6M
2022-09-08 51.96 52.18 50.50 51.88 0.4M
2022-09-07 51.22 51.94 51.22 51.70 0.4M
2022-09-06 51.72 52.22 51.50 51.64 0.3M
2022-09-05 50.72 51.80 50.48 51.80 0.3M
2022-09-02 51.00 51.78 50.74 51.64 0.5M
2022-09-01 51.90 52.02 50.42 50.42 0.8M
2022-08-31 53.06 53.26 52.00 52.62 1.3M
2022-08-30 52.50 53.76 52.50 52.86 0.4M
2022-08-29 54.00 54.22 52.62 52.62 0.3M
2022-08-26 56.18 56.18 54.78 54.80 0.3M
2022-08-25 55.02 56.04 55.02 55.78 0.2M
2022-08-24 54.80 55.60 54.56 55.36 0.3M
2022-08-23 54.80 55.34 54.74 55.34 0.3M
2022-08-22 55.30 55.82 55.02 55.12 0.3M
2022-08-19 56.42 56.44 55.62 55.98 0.6M
2022-08-18 56.62 56.98 56.14 56.80 0.3M
2022-08-17 56.60 56.82 56.26 56.56 0.4M
2022-08-16 57.38 57.60 56.54 56.62 0.4M
2022-08-15 56.88 57.40 56.40 57.30 0.2M
2022-08-12 56.22 56.96 56.08 56.58 0.3M
2022-08-11 57.10 57.40 55.90 56.28 0.4M
2022-08-10 55.10 57.54 55.10 57.44 0.5M
2022-08-09 55.40 56.06 55.22 55.88 1.0M
2022-08-08 55.20 55.86 54.98 55.26 0.3M
2022-08-05 55.76 55.84 54.44 54.94 0.5M
2022-08-04 56.86 57.20 55.40 55.76 0.6M
2022-08-03 55.72 56.82 55.54 56.80 0.4M
2022-08-02 56.48 56.92 55.58 55.74 0.5M
2022-08-01 56.82 58.00 56.56 56.92 0.5M
2022-07-29 57.16 58.90 55.56 56.68 0.7M
2022-07-28 57.38 57.40 56.34 57.18 0.4M
2022-07-27 55.96 57.26 55.92 56.90 0.4M
2022-07-26 55.76 56.08 55.46 55.80 0.4M
2022-07-25 55.40 56.40 55.40 56.14 0.5M
2022-07-22 55.54 56.56 55.54 56.00 0.4M
2022-07-21 55.60 56.54 55.18 55.56 0.4M
2022-07-20 56.70 56.70 55.36 55.90 0.5M
2022-07-19 54.50 56.92 54.50 56.20 0.6M
2022-07-18 55.16 55.52 54.66 55.06 0.5M
2022-07-15 53.30 54.68 52.62 54.68 0.8M
2022-07-14 53.50 54.08 52.62 53.06 0.5M
2022-07-13 53.62 54.62 53.24 53.86 1.7M
2022-07-12 52.82 53.26 51.70 53.20 0.8M
2022-07-11 52.18 53.66 52.10 53.12 0.4M
2022-07-08 53.48 54.18 52.92 53.52 1.1M
2022-07-07 52.56 53.60 52.34 53.46 0.4M
2022-07-06 51.60 52.40 51.46 52.10 0.5M
2022-07-05 52.66 52.98 50.56 51.36 0.7M
2022-07-04 53.74 53.74 52.22 52.44 0.3M
2022-07-01 52.72 53.46 52.12 52.96 0.5M
2022-06-30 52.08 53.16 51.64 53.16 0.7M
2022-06-29 53.38 53.78 52.16 52.94 0.6M
2022-06-28 53.50 55.12 53.44 54.14 1.6M
2022-06-27 53.60 54.08 52.88 53.38 0.4M
2022-06-24 51.96 53.58 51.90 53.26 0.4M
2022-06-23 52.62 53.40 52.20 52.36 0.5M
2022-06-22 52.58 53.32 51.60 52.86 0.7M
2022-06-21 54.54 55.12 53.22 53.32 0.7M
2022-06-20 52.74 54.02 52.36 53.74 0.4M
2022-06-17 50.78 52.90 50.74 52.50 1.5M
2022-06-16 51.32 51.44 49.93 50.72 1.2M
2022-06-15 51.48 52.26 50.98 51.74 0.9M
2022-06-14 52.16 52.52 50.66 50.68 0.6M
2022-06-13 52.74 53.22 51.32 51.58 0.8M
2022-06-10 55.00 55.42 53.50 53.72 0.6M
2022-06-09 57.54 57.76 55.64 55.76 0.6M
2022-06-08 57.90 58.04 56.58 57.26 0.6M
2022-06-07 57.08 57.80 56.78 57.64 0.4M
2022-06-06 56.76 58.02 56.76 57.76 0.4M
2022-06-03 57.86 58.10 56.56 56.56 0.3M
2022-06-02 57.50 57.78 57.22 57.52 0.3M
2022-06-01 58.24 58.48 57.16 57.18 0.6M
2022-05-31 59.86 59.96 57.74 57.84 1.9M
2022-05-30 60.74 61.60 60.14 60.64 0.5M
2022-05-27 59.70 60.36 59.34 60.34 0.8M
2022-05-26 57.90 59.48 57.64 59.32 0.5M
2022-05-25 57.48 58.06 56.56 57.84 0.5M
2022-05-24 58.26 58.52 56.98 57.08 0.5M
2022-05-23 59.98 60.04 58.22 59.02 0.4M
2022-05-20 59.02 60.04 58.76 59.10 0.5M
2022-05-19 58.68 58.80 57.74 58.54 0.5M
2022-05-18 59.38 59.86 58.46 59.40 0.5M
2022-05-17 59.48 60.10 59.16 59.44 0.9M
2022-05-16 58.80 59.62 58.42 59.02 0.3M
2022-05-13 58.38 59.12 57.96 58.74 0.3M
2022-05-12 57.34 58.06 56.52 57.66 0.6M
2022-05-11 57.72 58.74 56.74 58.50 0.8M
2022-05-10 59.22 59.40 57.06 57.08 0.7M
2022-05-09 58.88 60.54 58.26 58.28 0.9M
2022-05-06 59.00 60.34 58.06 60.00 1.0M
2022-05-05 60.20 61.34 59.46 59.86 0.7M
2022-05-04 60.50 60.64 58.88 59.04 0.0M
2022-05-03 60.64 61.50 60.22 60.50 0.8M
2022-05-02 59.52 59.92 57.18 59.46 0.0M
2022-04-29 60.44 61.10 60.16 60.40 0.0M
2022-04-28 59.44 60.06 58.42 59.58 1.6M
2022-04-27 59.18 59.96 57.84 58.82 0.6M
2022-04-26 60.66 61.24 59.08 59.12 0.8M
2022-04-25 57.78 60.26 57.44 59.66 0.0M
2022-04-22 59.10 60.56 59.00 59.12 0.7M
2022-04-21 58.22 61.12 57.98 60.20 1.7M
2022-04-20 56.84 58.22 56.56 58.00 2.0M
2022-04-19 56.42 56.90 55.40 56.84 1.1M
2022-04-14 56.44 57.32 56.36 56.88 0.8M
2022-04-13 55.58 56.52 55.38 56.52 0.8M
2022-04-12 54.24 56.46 54.24 55.96 0.7M
2022-04-11 55.82 56.18 54.00 55.44 0.9M
2022-04-08 57.12 57.16 55.96 56.54 0.7M
2022-04-07 57.84 58.64 56.14 56.44 1.1M
2022-04-06 59.50 60.00 56.96 57.40 0.8M
2022-04-05 59.56 60.38 59.00 59.62 1.4M
2022-04-04 58.42 59.48 57.88 59.30 1.0M
2022-04-01 59.10 59.48 58.30 58.46 0.5M
2022-03-31 59.96 60.36 58.52 59.18 0.8M
2022-03-30 60.58 61.00 59.38 59.38 0.7M
2022-03-29 57.06 61.04 57.02 60.70 1.4M
2022-03-28 57.00 57.40 56.40 56.58 0.8M
2022-03-25 56.56 57.48 56.26 56.60 0.4M
2022-03-24 56.34 56.84 55.68 56.78 1.4M
2022-03-23 58.06 58.42 56.28 56.32 0.6M
2022-03-22 56.24 57.90 55.90 57.90 0.8M
2022-03-21 55.72 56.82 55.50 56.26 0.9M
2022-03-18 55.40 56.38 54.58 56.00 1.3M
2022-03-17 55.14 55.68 54.48 55.46 1.5M
2022-03-16 54.24 55.28 53.42 54.80 1.7M
2022-03-15 52.48 53.66 51.96 52.94 0.7M
2022-03-14 53.62 54.46 53.00 53.42 0.6M
2022-03-11 52.80 54.50 52.10 52.88 1.0M
2022-03-10 54.20 54.32 52.24 52.66 1.1M
2022-03-09 52.00 54.06 50.78 53.82 1.8M
2022-03-08 49.95 52.16 49.87 50.42 2.2M
2022-03-07 51.40 52.88 48.86 50.76 1.3M
2022-03-04 57.52 57.72 52.34 52.88 3.6M
2022-03-03 60.42 61.50 57.28 57.86 1.3M
2022-03-02 57.58 61.60 56.52 61.08 1.3M
2022-03-01 59.94 61.34 58.00 58.12 1.6M
2022-02-28 58.38 60.30 58.00 59.94 1.5M
2022-02-25 55.26 60.12 55.26 59.50 1.4M
2022-02-24 57.78 58.74 56.72 58.54 0.9M
2022-02-23 60.74 61.94 59.90 59.90 0.7M
2022-02-22 58.50 61.58 58.04 60.76 0.6M
2022-02-21 61.66 62.48 60.16 60.64 0.4M
2022-02-18 62.04 62.48 61.20 61.34 0.7M
2022-02-17 62.16 62.90 61.42 61.92 0.5M
2022-02-16 62.20 63.60 61.88 62.70 0.9M
2022-02-15 60.20 62.06 59.66 61.98 0.7M
2022-02-14 59.72 60.48 58.80 60.34 0.9M
2022-02-11 61.70 62.62 61.24 61.24 0.6M
2022-02-10 63.42 63.84 61.94 63.00 0.6M
2022-02-09 61.34 63.62 61.34 63.00 0.7M
2022-02-08 60.30 61.36 59.88 60.84 0.7M
2022-02-07 60.80 61.16 58.82 60.38 1.0M
2022-02-04 61.52 61.92 60.88 61.20 0.6M
2022-02-03 60.76 61.64 60.70 61.42 0.9M
2022-02-02 63.36 63.36 61.16 61.16 0.7M
2022-02-01 61.74 62.84 61.48 62.54 0.8M
2022-01-31 60.08 60.74 59.06 60.54 1.3M
2022-01-28 60.28 60.38 58.18 59.14 0.6M
2022-01-27 59.80 61.02 59.64 60.30 0.7M
2022-01-26 59.38 62.06 59.38 60.92 0.9M
2022-01-25 60.38 61.32 59.00 59.10 1.0M
2022-01-24 61.88 61.96 59.38 59.80 1.3M
2022-01-21 61.02 62.30 60.50 62.30 2.2M
2022-01-20 63.04 63.04 60.86 62.18 0.9M
2022-01-19 62.08 63.88 61.60 62.46 0.9M
2022-01-18 63.76 63.76 62.40 62.74 0.9M
2022-01-17 63.62 64.92 63.40 63.82 0.7M
2022-01-14 61.90 62.98 61.90 62.84 0.5M
2022-01-13 61.44 62.90 61.30 62.90 0.7M
2022-01-12 63.26 63.28 61.46 61.64 0.8M
2022-01-11 62.32 63.32 62.14 62.82 0.6M
2022-01-10 62.74 63.12 61.44 62.08 1.1M
2022-01-07 63.82 64.12 61.86 62.48 0.9M
2022-01-06 61.20 63.88 61.20 63.86 0.9M
2022-01-05 63.70 63.74 62.12 63.58 1.1M
2022-01-04 61.74 62.42 61.54 61.86 0.7M
2022-01-03 59.58 61.40 59.36 61.04 0.7M