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
2023-12-29 64.90 65.30 64.80 64.88 0.2M
2023-12-28 65.16 65.44 64.66 64.76 0.3M
2023-12-27 65.10 65.22 64.76 64.98 0.4M
2023-12-22 64.70 65.20 64.60 64.98 0.3M
2023-12-21 64.76 65.00 64.68 64.94 0.4M
2023-12-20 65.78 66.22 64.92 65.30 0.5M
2023-12-19 65.28 65.92 65.06 65.74 0.5M
2023-12-18 64.96 65.76 64.74 65.36 1.3M
2023-12-15 65.18 65.50 64.34 65.30 1.8M
2023-12-14 65.62 66.06 64.86 65.02 0.6M
2023-12-13 65.70 66.02 64.66 64.80 1.3M
2023-12-12 65.34 65.88 65.04 65.60 0.5M
2023-12-11 65.68 65.92 65.20 65.34 0.8M
2023-12-08 64.38 65.72 64.38 65.56 0.5M
2023-12-07 64.20 64.76 63.78 64.30 0.6M
2023-12-06 64.60 65.00 64.46 64.76 0.7M
2023-12-05 64.12 64.94 64.10 64.42 0.6M
2023-12-04 63.96 64.58 63.96 64.20 0.3M
2023-12-01 62.88 64.02 62.78 63.98 0.5M
2023-11-30 63.82 64.00 62.78 62.82 1.3M
2023-11-29 63.42 64.06 63.42 63.82 0.4M
2023-11-28 62.92 63.52 62.86 63.38 0.6M
2023-11-27 62.88 63.56 62.88 62.98 0.5M
2023-11-24 62.80 63.14 62.58 62.86 0.3M
2023-11-23 63.56 63.56 62.48 62.76 0.9M
2023-11-22 63.08 63.80 63.08 63.60 0.5M
2023-11-21 63.00 63.72 63.00 63.10 0.5M
2023-11-20 62.58 63.10 62.46 62.94 0.3M
2023-11-17 61.76 62.76 61.70 62.58 1.2M
2023-11-16 61.66 62.00 61.44 61.54 0.5M
2023-11-15 61.60 62.30 61.54 61.68 0.5M
2023-11-14 60.92 61.92 60.62 61.44 0.6M
2023-11-13 60.56 61.00 59.92 60.56 0.4M
2023-11-10 60.24 60.42 59.78 60.26 0.5M
2023-11-09 58.84 60.78 58.80 60.24 0.8M
2023-11-08 59.30 60.00 58.34 58.80 0.9M
2023-11-07 58.56 60.50 58.38 59.42 0.9M
2023-11-06 56.34 57.06 56.34 56.64 0.9M
2023-11-03 55.88 56.38 55.32 56.38 0.8M
2023-11-02 54.16 56.04 54.14 55.56 0.8M
2023-11-01 53.80 54.02 53.28 53.90 0.6M
2023-10-31 53.36 54.16 53.00 53.82 1.3M
2023-10-30 53.26 53.70 52.98 53.04 0.5M
2023-10-27 52.60 53.24 52.56 53.04 0.5M
2023-10-26 53.32 53.80 52.80 52.80 0.8M
2023-10-25 54.22 54.58 53.72 54.04 0.4M
2023-10-24 53.60 54.82 53.56 54.42 0.5M
2023-10-23 54.10 54.34 53.26 53.68 0.4M
2023-10-20 54.16 54.34 53.68 54.00 0.9M
2023-10-19 55.00 55.34 54.60 54.74 1.3M
2023-10-18 55.86 56.10 55.14 55.30 0.6M
2023-10-17 56.16 56.44 55.66 56.14 0.6M
2023-10-16 55.84 56.82 55.52 56.38 0.4M
2023-10-13 56.58 56.74 55.24 55.54 0.6M
2023-10-12 57.92 58.02 56.84 56.84 0.4M
2023-10-11 57.42 58.14 57.30 57.70 0.4M
2023-10-10 56.86 57.92 56.82 57.70 0.6M
2023-10-09 57.32 57.32 55.92 56.26 0.4M
2023-10-06 57.14 57.48 56.68 57.48 0.6M
2023-10-05 57.20 57.72 57.02 57.16 0.5M
2023-10-04 56.66 57.50 56.36 56.96 0.6M
2023-10-03 56.98 57.56 56.76 57.00 1.0M
2023-10-02 57.64 58.06 56.70 57.20 0.8M
2023-09-29 58.02 58.10 57.28 57.28 1.5M
2023-09-28 57.60 57.62 56.80 57.36 0.9M
2023-09-27 59.74 59.76 57.52 57.56 0.9M
2023-09-26 59.20 60.08 59.00 59.76 0.8M
2023-09-25 61.02 61.26 59.34 59.86 0.6M
2023-09-22 61.16 61.68 61.02 61.44 0.6M
2023-09-21 62.44 62.46 61.52 61.58 0.9M
2023-09-20 61.70 62.96 61.62 62.76 0.5M
2023-09-19 61.50 62.46 61.50 61.70 0.5M
2023-09-18 62.58 62.62 61.64 61.88 0.4M
2023-09-15 63.04 63.60 62.50 62.78 1.3M
2023-09-14 61.76 62.64 61.48 62.44 0.4M
2023-09-13 61.60 62.24 61.32 61.92 0.6M
2023-09-12 62.92 63.00 61.68 61.68 1.4M
2023-09-11 62.56 62.78 62.02 62.60 1.0M
2023-09-08 62.54 62.58 61.76 62.42 0.3M
2023-09-07 61.96 63.02 61.86 62.16 0.5M
2023-09-06 62.68 62.88 62.02 62.40 0.5M
2023-09-05 62.98 63.22 62.58 62.80 0.5M
2023-09-04 63.36 63.94 63.14 63.28 0.3M
2023-09-01 63.14 63.88 63.02 63.16 0.4M
2023-08-31 63.30 63.68 62.92 63.30 1.1M
2023-08-30 63.38 63.62 62.78 63.12 0.4M
2023-08-29 62.50 63.46 62.20 63.20 0.5M
2023-08-28 61.72 61.92 61.58 61.72 0.0M
2023-08-25 61.14 62.24 60.82 61.12 0.4M
2023-08-24 62.54 62.90 61.18 61.18 0.5M
2023-08-23 61.72 62.18 61.64 61.94 0.3M
2023-08-22 61.62 62.14 61.36 61.50 0.3M
2023-08-21 61.56 62.22 61.36 61.46 0.4M
2023-08-18 61.84 61.84 61.12 61.52 0.5M
2023-08-17 63.30 63.30 61.94 62.06 0.8M
2023-08-16 63.66 64.10 63.66 63.72 0.4M
2023-08-15 64.00 64.18 63.54 63.86 0.4M
2023-08-14 63.64 64.10 63.42 64.00 0.9M
2023-08-11 63.74 64.26 63.58 63.64 0.5M
2023-08-10 64.00 64.36 63.92 64.00 1.7M
2023-08-09 63.94 64.38 63.52 63.52 0.6M
2023-08-08 62.96 63.84 62.94 63.34 0.6M
2023-08-07 62.90 63.58 62.90 63.26 0.6M
2023-08-04 63.32 63.34 62.18 62.96 1.0M
2023-08-03 63.92 64.10 62.88 63.06 0.9M
2023-08-02 63.90 64.78 63.64 64.22 0.8M
2023-08-01 65.44 65.54 64.76 64.76 0.7M
2023-07-31 63.90 65.76 62.72 65.22 1.3M
2023-07-28 68.24 68.86 64.90 65.80 0.7M
2023-07-27 67.82 69.22 67.78 68.84 1.3M
2023-07-26 66.80 67.36 66.34 67.36 0.5M
2023-07-25 67.04 67.62 66.84 66.96 0.3M
2023-07-24 66.62 67.28 66.62 67.28 0.4M
2023-07-21 66.32 67.50 66.16 67.50 0.4M
2023-07-20 66.64 67.00 66.40 66.78 0.8M
2023-07-19 66.70 67.32 66.62 66.98 1.4M
2023-07-18 66.22 66.68 65.96 66.40 0.6M
2023-07-17 66.84 67.02 66.20 66.50 0.4M
2023-07-14 66.38 66.48 65.84 65.94 0.4M
2023-07-13 66.24 67.06 66.04 66.52 0.5M
2023-07-12 66.00 66.86 65.40 66.40 0.6M
2023-07-11 66.14 66.22 65.14 66.10 0.5M
2023-07-10 65.44 66.44 65.44 66.12 0.6M
2023-07-07 65.40 66.28 65.14 65.76 0.7M
2023-07-06 66.66 67.20 65.08 65.30 0.8M
2023-07-05 67.26 67.66 66.46 67.18 1.8M
2023-07-04 68.08 68.62 67.56 67.86 0.5M
2023-07-03 69.68 69.74 67.96 67.96 1.0M
2023-06-30 69.48 69.96 69.20 69.70 0.7M
2023-06-29 69.48 69.90 69.08 69.28 0.4M
2023-06-28 69.10 69.62 68.88 69.20 0.7M
2023-06-27 68.18 68.78 67.68 68.74 0.8M
2023-06-26 68.40 68.72 67.92 68.14 0.4M
2023-06-23 68.50 69.42 68.20 68.34 0.7M
2023-06-22 68.28 68.80 67.70 68.70 0.5M
2023-06-21 69.16 69.60 68.72 68.88 0.6M
2023-06-20 69.04 69.56 68.70 69.26 0.5M
2023-06-19 69.52 69.66 69.24 69.28 0.5M
2023-06-16 69.90 70.22 69.54 69.92 1.9M
2023-06-15 69.52 69.90 69.22 69.70 0.8M
2023-06-14 68.78 69.84 68.38 69.64 0.7M
2023-06-13 67.80 69.06 67.80 69.02 0.8M
2023-06-12 67.00 68.38 66.98 67.96 0.5M
2023-06-09 67.04 67.24 66.60 66.82 0.5M
2023-06-08 67.00 67.34 66.38 67.02 0.9M
2023-06-07 68.00 68.70 66.98 67.70 1.0M
2023-06-06 67.84 69.26 67.76 68.60 0.8M
2023-06-05 68.78 68.78 67.78 68.16 0.7M
2023-06-02 68.68 69.00 68.14 68.44 1.1M
2023-06-01 67.64 68.68 67.36 68.26 0.8M
2023-05-31 67.14 68.64 66.62 66.90 5.9M
2023-05-30 67.46 68.64 66.92 67.72 0.7M
2023-05-29 67.50 67.70 66.96 67.38 0.2M
2023-05-26 67.06 67.44 66.00 67.30 0.7M
2023-05-25 66.48 67.12 66.30 66.80 0.7M
2023-05-24 65.60 66.24 65.34 66.24 1.2M
2023-05-23 67.72 67.80 66.34 66.42 0.6M
2023-05-22 67.92 68.12 67.60 67.86 0.6M
2023-05-19 67.86 68.18 67.52 67.70 0.8M
2023-05-18 67.40 68.06 67.14 67.74 1.0M
2023-05-17 66.50 66.78 66.28 66.74 0.7M
2023-05-16 66.36 67.88 66.14 66.88 0.6M
2023-05-15 66.24 66.42 65.60 66.36 0.6M
2023-05-12 66.00 66.28 65.48 65.82 0.6M
2023-05-11 64.74 65.82 64.56 65.50 1.0M
2023-05-10 64.00 65.02 63.30 64.64 0.7M
2023-05-09 63.50 63.86 62.52 63.66 1.4M
2023-05-08 62.62 63.04 62.56 62.78 0.4M
2023-05-05 62.92 62.92 61.88 62.80 0.6M
2023-05-04 63.32 63.32 61.84 62.48 0.6M
2023-05-03 63.04 63.42 62.54 62.90 0.5M
2023-05-02 64.00 64.00 62.84 63.10 0.6M
2023-04-28 63.42 63.74 62.84 63.74 0.6M
2023-04-27 63.02 63.56 62.82 63.20 0.6M
2023-04-26 62.48 63.26 61.84 63.12 0.6M
2023-04-25 62.56 63.00 62.12 62.90 0.3M
2023-04-24 62.60 63.54 62.38 63.00 0.7M
2023-04-21 62.60 62.72 61.68 62.72 1.0M
2023-04-20 62.44 62.72 61.88 62.50 0.5M
2023-04-19 62.40 62.74 62.38 62.60 0.8M
2023-04-18 62.00 62.70 61.96 62.40 0.9M
2023-04-17 61.52 61.98 61.18 61.98 0.7M
2023-04-14 61.14 61.38 60.90 61.16 0.5M
2023-04-13 60.44 61.28 60.22 61.00 0.7M
2023-04-12 60.60 60.96 60.24 60.24 0.7M
2023-04-11 61.50 61.80 60.34 60.60 0.5M
2023-04-06 60.88 61.96 60.88 61.34 0.4M
2023-04-05 61.32 61.36 60.76 61.30 0.7M
2023-04-04 61.54 61.98 61.22 61.40 0.6M
2023-04-03 61.58 61.58 60.84 61.44 0.8M
2023-03-31 61.64 61.72 60.04 61.66 1.1M
2023-03-30 59.44 60.72 59.32 60.66 2.0M
2023-03-29 58.94 59.06 58.44 58.92 0.5M
2023-03-28 59.14 59.22 58.28 58.58 0.9M
2023-03-27 58.44 58.76 57.78 58.50 0.7M
2023-03-24 58.64 58.66 57.40 58.00 0.9M
2023-03-23 58.00 59.04 57.80 58.72 1.3M
2023-03-22 58.84 59.32 58.70 58.74 0.6M
2023-03-21 58.72 59.54 58.62 59.26 0.8M
2023-03-20 58.22 58.78 56.96 58.26 1.3M
2023-03-17 59.38 60.04 58.30 58.32 1.4M
2023-03-16 59.22 59.62 58.00 59.40 0.5M
2023-03-15 60.40 60.44 57.46 58.16 0.9M
2023-03-14 58.74 60.70 58.52 60.46 0.5M
2023-03-13 60.60 60.80 57.80 58.58 0.8M
2023-03-10 60.88 61.18 60.12 60.64 0.6M
2023-03-09 61.88 61.92 61.18 61.74 0.5M
2023-03-08 61.84 62.42 61.48 62.00 0.7M
2023-03-07 61.36 61.86 61.02 61.12 0.7M
2023-03-06 61.70 61.92 61.22 61.58 1.1M
2023-03-03 60.60 61.60 60.58 61.38 0.7M
2023-03-02 60.06 60.52 59.12 60.44 0.8M
2023-03-01 59.90 60.92 59.90 60.56 1.0M
2023-02-28 57.40 59.40 57.16 59.40 1.7M
2023-02-27 57.46 58.56 57.30 57.64 0.8M
2023-02-24 56.58 57.94 56.50 56.90 0.8M
2023-02-23 55.04 56.10 55.04 55.74 1.3M
2023-02-22 54.92 55.26 54.46 55.18 0.5M
2023-02-21 55.60 55.70 54.70 55.00 0.8M
2023-02-20 57.16 57.30 55.82 55.84 0.5M
2023-02-17 57.16 57.70 56.62 57.02 0.7M
2023-02-16 59.54 59.54 57.40 57.76 0.8M
2023-02-15 59.10 59.90 58.14 59.06 0.9M
2023-02-14 58.80 59.36 58.58 59.00 0.5M
2023-02-13 58.12 58.88 57.54 58.74 0.4M
2023-02-10 59.82 59.96 57.68 58.10 0.7M
2023-02-09 60.06 60.64 60.06 60.08 0.7M
2023-02-08 59.88 60.46 59.66 59.94 0.7M
2023-02-07 60.74 61.10 59.14 59.54 0.9M
2023-02-06 60.98 61.32 60.22 61.22 0.7M
2023-02-03 60.04 61.74 59.56 61.74 1.1M
2023-02-02 58.32 60.82 58.30 60.60 0.8M
2023-02-01 57.60 58.32 57.38 57.72 0.4M
2023-01-31 57.66 57.86 57.00 57.70 0.5M
2023-01-30 58.18 58.20 57.32 57.78 0.5M
2023-01-27 58.16 58.50 57.72 58.50 1.2M
2023-01-26 58.50 58.74 57.78 58.02 0.7M
2023-01-25 57.44 59.08 57.38 58.52 1.8M
2023-01-24 56.84 57.18 56.28 57.14 0.6M
2023-01-23 56.80 57.04 56.30 56.64 0.7M
2023-01-20 56.00 56.90 55.90 56.46 0.5M
2023-01-19 57.00 57.18 55.78 55.78 0.9M
2023-01-18 57.18 57.88 56.86 57.24 0.9M
2023-01-17 56.48 56.78 55.92 56.58 0.7M
2023-01-16 57.14 57.50 56.28 56.74 0.4M
2023-01-13 56.16 57.76 56.00 57.16 0.8M
2023-01-12 54.66 56.50 54.62 56.06 1.1M
2023-01-11 54.54 54.76 54.24 54.50 0.7M
2023-01-10 53.72 54.58 53.32 54.56 0.8M
2023-01-09 54.32 54.50 53.70 54.14 0.8M
2023-01-06 52.58 54.20 52.16 54.12 1.0M
2023-01-05 49.55 52.56 49.50 52.52 1.2M
2023-01-04 49.43 49.90 48.65 49.80 0.7M
2023-01-03 49.50 50.18 49.15 49.20 0.4M
2023-01-02 49.14 49.42 48.80 49.31 0.3M