Eurazeo

EURA
🏛️ 法国 →
54.80
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
2025-09-26 54.80 55.70 54.05 54.80 0.2M
2025-09-25 55.00 55.60 54.80 54.90 0.1M
2025-09-24 55.75 56.00 55.10 55.15 0.2M
2025-09-23 55.20 56.15 55.15 55.85 0.1M
2025-09-22 54.40 55.20 54.20 54.90 0.1M
2025-09-19 54.80 55.10 54.20 54.40 0.5M
2025-09-18 53.80 55.45 53.80 54.75 0.2M
2025-09-17 53.50 54.15 53.50 53.90 0.1M
2025-09-16 53.90 54.65 53.40 53.40 0.2M
2025-09-15 54.60 54.70 53.65 53.80 0.2M
2025-09-12 55.85 56.00 54.25 54.45 0.2M
2025-09-11 54.10 55.75 54.10 55.55 0.1M
2025-09-10 54.25 54.85 53.80 53.90 0.1M
2025-09-09 53.80 54.65 53.75 54.20 0.1M
2025-09-08 53.80 54.10 53.45 53.85 0.1M
2025-09-05 54.20 54.60 53.70 53.70 0.2M
2025-09-04 54.20 54.85 53.75 54.00 0.2M
2025-09-03 54.25 54.85 53.95 54.55 0.1M
2025-09-02 56.15 56.65 54.10 54.10 0.3M
2025-09-01 55.55 56.25 55.45 56.20 0.2M
2025-08-29 56.15 56.70 55.65 55.90 0.2M
2025-08-28 55.20 56.70 55.20 56.30 0.2M
2025-08-27 55.15 55.60 54.85 55.10 0.2M
2025-08-26 53.25 55.95 53.15 55.25 3.4M
2025-08-25 57.10 57.25 55.05 55.15 0.2M
2025-08-22 56.20 57.55 56.05 57.35 0.1M
2025-08-21 55.65 56.45 55.50 56.45 0.1M
2025-08-20 56.40 56.70 55.50 55.80 0.3M
2025-08-19 55.65 57.45 55.65 57.25 0.2M
2025-08-18 54.90 55.95 54.90 55.80 0.1M
2025-08-15 53.20 55.85 53.20 55.10 0.2M
2025-08-14 54.35 54.75 53.80 54.20 0.1M
2025-08-13 55.20 55.35 53.55 54.45 0.2M
2025-08-12 54.70 55.30 54.55 55.15 0.1M
2025-08-11 54.45 54.80 54.00 54.60 0.1M
2025-08-08 54.00 54.50 53.40 54.50 0.2M
2025-08-07 53.70 54.80 53.70 54.15 0.1M
2025-08-06 53.50 53.70 52.95 53.35 0.1M
2025-08-05 52.20 53.45 52.20 53.25 0.1M
2025-08-04 51.90 52.90 51.80 52.10 0.1M
2025-08-01 50.95 52.50 50.85 51.60 0.2M
2025-07-31 51.20 51.90 50.65 51.65 0.2M
2025-07-30 51.90 52.45 51.30 51.60 0.1M
2025-07-29 52.95 53.50 52.00 52.15 0.2M
2025-07-28 55.90 56.35 53.05 53.05 0.2M
2025-07-25 55.50 56.00 53.85 55.20 0.2M
2025-07-24 64.50 64.60 55.10 55.70 0.4M
2025-07-23 64.00 64.90 63.95 64.65 0.2M
2025-07-22 63.80 64.00 62.60 63.20 0.1M
2025-07-21 64.40 64.50 63.45 63.85 0.1M
2025-07-18 63.55 65.50 63.45 64.45 0.1M
2025-07-17 62.15 62.85 61.60 62.85 0.1M
2025-07-16 60.55 62.00 60.55 61.55 0.1M
2025-07-15 61.30 62.10 60.55 60.95 0.1M
2025-07-14 60.10 62.90 60.05 61.30 0.1M
2025-07-11 60.70 60.85 60.25 60.65 0.1M
2025-07-10 60.30 60.95 60.20 60.95 0.1M
2025-07-09 59.60 60.40 59.35 60.05 0.1M
2025-07-08 58.85 59.60 58.85 59.60 0.1M
2025-07-07 59.30 59.65 58.40 58.40 0.1M
2025-07-04 61.05 61.10 59.40 59.45 0.1M
2025-07-03 60.75 61.95 60.30 61.60 0.1M
2025-07-02 60.95 61.40 60.00 60.50 0.1M
2025-07-01 60.45 61.10 59.55 60.50 0.1M
2025-06-30 62.30 62.50 60.55 60.55 0.1M
2025-06-27 61.40 62.25 61.10 62.05 0.1M
2025-06-26 62.50 62.80 60.65 60.80 0.1M
2025-06-25 63.15 63.70 62.45 62.45 0.1M
2025-06-24 61.50 63.10 61.50 63.00 0.1M
2025-06-23 60.15 60.90 60.00 60.45 0.1M
2025-06-20 59.75 60.65 59.65 60.65 0.5M
2025-06-19 59.25 59.75 58.95 59.15 0.1M
2025-06-18 59.15 59.85 58.90 59.85 0.1M
2025-06-17 59.15 59.60 58.70 59.35 0.1M
2025-06-16 58.95 60.10 58.90 59.70 0.1M
2025-06-13 59.35 59.95 58.50 58.95 0.1M
2025-06-12 60.95 61.40 60.50 60.60 0.1M
2025-06-11 61.90 62.70 61.55 61.60 0.1M
2025-06-10 61.40 62.45 61.40 61.95 0.1M
2025-06-09 60.90 61.70 60.90 61.55 0.1M
2025-06-06 59.95 61.15 59.85 61.00 0.1M
2025-06-05 60.60 61.30 59.80 60.25 0.1M
2025-06-04 62.85 62.90 60.40 60.40 0.2M
2025-06-03 61.55 63.05 61.55 63.00 0.1M
2025-06-02 61.05 61.40 60.55 61.25 0.1M
2025-05-30 61.00 62.25 60.85 61.55 0.4M
2025-05-29 61.90 62.30 61.00 61.05 0.1M
2025-05-28 61.50 62.20 61.20 61.20 0.1M
2025-05-27 61.45 62.35 61.30 61.80 0.1M
2025-05-26 61.75 62.60 61.25 61.60 0.1M
2025-05-23 64.45 65.15 62.05 63.40 0.2M
2025-05-22 64.85 65.10 63.65 64.45 0.1M
2025-05-21 67.40 67.65 64.55 65.65 0.2M
2025-05-20 67.75 68.85 67.05 67.80 0.1M
2025-05-19 68.50 68.85 66.90 67.75 0.1M
2025-05-16 69.75 70.50 68.80 68.85 0.1M
2025-05-15 68.25 69.70 67.25 69.65 0.2M
2025-05-14 69.30 69.55 67.50 68.25 0.1M
2025-05-13 68.65 69.25 68.15 69.20 0.1M
2025-05-12 66.80 69.20 66.80 68.70 0.1M
2025-05-09 66.85 67.00 66.00 66.10 0.1M
2025-05-08 65.50 66.70 65.45 66.40 0.1M
2025-05-07 65.00 65.60 64.85 65.10 0.1M
2025-05-06 65.10 65.25 63.85 65.25 0.1M
2025-05-05 64.90 65.30 64.55 65.05 0.1M
2025-05-02 65.10 66.15 64.70 64.90 0.1M
2025-04-30 63.00 64.20 62.85 64.20 0.2M
2025-04-29 62.75 63.80 62.65 63.00 0.1M
2025-04-28 62.95 63.45 62.35 62.35 0.1M
2025-04-25 63.15 63.55 62.30 62.85 0.2M
2025-04-24 60.50 62.40 60.25 62.40 0.1M
2025-04-23 59.85 61.25 59.70 60.70 0.1M
2025-04-22 58.60 58.95 57.65 58.90 0.1M
2025-04-17 57.35 58.45 57.10 58.35 0.1M
2025-04-16 58.25 58.35 56.35 57.40 0.2M
2025-04-15 57.55 58.95 57.55 58.95 0.2M
2025-04-14 57.30 58.15 57.00 57.95 0.1M
2025-04-11 56.00 56.25 54.15 55.75 0.1M
2025-04-10 59.50 60.55 55.60 55.60 0.2M
2025-04-09 54.90 55.80 53.75 54.65 0.2M
2025-04-08 56.95 58.05 55.65 57.00 0.2M
2025-04-07 55.85 58.40 53.65 55.15 0.3M
2025-04-04 62.60 63.05 58.40 59.10 0.2M
2025-04-03 65.85 66.30 63.30 63.45 0.2M
2025-04-02 68.35 68.55 66.25 67.20 0.2M
2025-04-01 68.65 69.80 68.20 69.00 0.1M
2025-03-31 70.40 70.40 67.60 68.10 0.1M
2025-03-28 71.55 72.45 71.00 71.05 0.1M
2025-03-27 70.80 72.05 70.40 71.90 0.2M
2025-03-26 72.20 72.60 71.65 71.90 0.1M
2025-03-25 71.20 72.55 71.20 72.10 0.2M
2025-03-24 71.85 72.15 71.10 71.30 0.2M
2025-03-21 71.95 71.95 70.10 71.45 0.3M
2025-03-20 72.30 73.00 71.60 73.00 0.1M
2025-03-19 71.30 72.45 71.00 72.35 0.1M
2025-03-18 71.60 71.95 71.20 71.50 0.1M
2025-03-17 70.85 71.20 70.30 71.15 0.1M
2025-03-14 70.50 71.10 70.25 70.65 0.1M
2025-03-13 72.20 72.45 70.30 70.45 0.1M
2025-03-12 72.55 73.05 72.00 72.40 0.1M
2025-03-11 72.65 73.00 71.40 72.00 0.1M
2025-03-10 73.45 73.95 71.85 72.25 0.1M
2025-03-07 75.30 75.80 73.35 73.35 0.1M
2025-03-06 77.35 78.65 74.45 75.70 0.2M
2025-03-05 76.00 76.95 74.75 75.55 0.2M
2025-03-04 76.45 76.60 74.05 74.05 0.1M
2025-03-03 76.20 77.90 76.20 77.15 0.1M
2025-02-28 75.20 76.85 75.05 76.05 0.3M
2025-02-27 78.90 79.20 75.70 75.85 0.1M
2025-02-26 78.85 79.65 78.85 79.30 0.1M
2025-02-25 78.90 80.05 78.30 78.30 0.1M
2025-02-24 80.20 80.55 78.90 79.15 0.1M
2025-02-21 79.75 80.30 79.60 80.05 0.1M
2025-02-20 79.35 79.95 79.15 79.40 0.1M
2025-02-19 80.60 80.70 79.00 79.25 0.0M
2025-02-18 80.45 80.90 79.90 80.60 0.1M
2025-02-17 79.90 80.80 79.90 80.40 0.1M
2025-02-14 79.35 80.60 79.35 80.00 0.1M
2025-02-13 79.85 80.75 78.70 79.00 0.1M
2025-02-12 80.00 80.40 78.95 78.95 0.1M
2025-02-11 79.80 80.10 79.65 79.65 0.1M
2025-02-10 78.95 79.95 78.95 79.80 0.1M
2025-02-07 79.75 80.05 78.70 78.70 0.1M
2025-02-06 78.90 80.05 78.80 79.75 0.1M
2025-02-05 78.95 78.95 78.10 78.65 0.1M
2025-02-04 78.45 79.25 78.05 79.00 0.1M
2025-02-03 78.00 78.70 77.90 78.35 0.1M
2025-01-31 79.20 79.75 78.80 79.65 0.1M
2025-01-30 77.40 79.50 77.40 79.15 0.1M
2025-01-29 78.00 78.05 77.25 77.45 0.1M
2025-01-28 77.05 77.85 77.05 77.65 0.1M
2025-01-27 77.30 78.00 77.10 77.10 0.1M
2025-01-24 78.15 79.10 77.90 77.90 0.1M
2025-01-23 77.60 78.55 77.55 78.25 0.1M
2025-01-22 77.30 78.05 77.15 77.60 0.1M
2025-01-21 77.65 78.15 77.45 77.45 0.1M
2025-01-20 77.45 78.00 76.95 77.75 0.1M
2025-01-17 77.00 78.15 76.80 77.10 0.1M
2025-01-16 77.00 77.05 75.60 76.55 0.1M
2025-01-15 75.55 76.50 75.00 76.25 0.1M
2025-01-14 75.35 75.90 73.55 75.10 0.1M
2025-01-13 74.00 75.90 73.85 75.15 0.1M
2025-01-10 71.15 73.10 71.15 72.45 0.1M
2025-01-09 70.45 71.55 70.25 71.35 0.1M
2025-01-08 71.35 71.65 70.15 70.60 0.1M
2025-01-07 72.45 73.00 71.10 71.30 0.1M
2025-01-06 71.60 72.65 71.60 72.05 0.1M
2025-01-03 72.50 72.70 71.10 71.15 0.1M
2025-01-02 72.05 72.70 71.20 72.55 0.1M