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
2021-12-31 76.20 76.80 76.10 76.80 0.0M
2021-12-30 76.20 76.70 76.05 76.30 0.0M
2021-12-29 76.90 77.00 76.10 76.35 0.0M
2021-12-28 75.95 77.30 75.95 77.05 0.1M
2021-12-27 74.95 76.20 74.95 75.95 0.0M
2021-12-24 74.55 75.05 74.55 74.95 0.0M
2021-12-23 74.95 75.20 74.35 74.75 0.1M
2021-12-22 74.30 74.65 74.10 74.55 0.1M
2021-12-21 74.00 74.30 73.70 74.15 0.1M
2021-12-20 72.00 73.15 71.60 73.15 0.1M
2021-12-17 72.90 73.35 72.50 73.35 0.2M
2021-12-16 73.70 73.90 72.95 73.30 0.1M
2021-12-15 73.85 73.85 71.65 72.50 0.2M
2021-12-14 73.55 74.15 73.50 73.50 0.1M
2021-12-13 74.30 74.45 72.90 73.25 0.1M
2021-12-10 74.25 75.00 73.80 73.80 0.1M
2021-12-09 74.20 74.95 74.20 74.55 0.1M
2021-12-08 74.55 75.25 73.70 74.20 0.1M
2021-12-07 73.25 75.00 72.95 74.55 0.1M
2021-12-06 72.80 73.25 72.15 72.70 0.1M
2021-12-03 75.50 75.50 72.65 72.80 0.1M
2021-12-02 72.85 75.55 72.85 74.55 0.2M
2021-12-01 72.80 73.00 72.10 72.50 0.1M
2021-11-30 72.65 73.60 71.95 72.35 0.3M
2021-11-29 73.75 74.35 73.35 73.45 0.1M
2021-11-26 74.25 74.25 72.85 73.00 0.1M
2021-11-25 76.25 76.35 75.40 76.00 0.2M
2021-11-24 76.10 76.10 74.70 75.85 0.2M
2021-11-23 77.35 77.35 75.95 76.00 0.1M
2021-11-22 78.10 78.30 77.70 77.70 0.1M
2021-11-19 78.60 79.05 77.70 77.90 0.1M
2021-11-18 79.05 79.30 78.05 78.25 0.1M
2021-11-17 79.10 79.20 78.75 79.05 0.1M
2021-11-16 79.30 79.65 78.90 79.20 0.1M
2021-11-15 78.65 79.45 78.45 79.30 0.1M
2021-11-12 79.05 79.05 78.55 79.00 0.1M
2021-11-11 77.25 79.20 77.00 79.10 0.1M
2021-11-10 77.60 77.60 76.10 77.25 0.1M
2021-11-09 80.45 80.45 77.55 77.55 0.1M
2021-11-08 79.40 79.80 79.15 79.50 0.0M
2021-11-05 79.45 79.85 79.35 79.45 0.1M
2021-11-04 79.85 80.00 79.10 79.55 0.1M
2021-11-03 81.70 81.70 79.45 79.60 0.1M
2021-11-02 80.90 82.05 80.20 81.80 0.3M
2021-11-01 81.00 81.20 80.85 81.00 0.2M
2021-10-29 81.05 81.45 80.80 81.05 0.1M
2021-10-28 81.15 81.45 80.55 81.10 0.1M
2021-10-27 81.80 81.95 80.50 81.15 0.1M
2021-10-26 81.50 81.90 81.35 81.75 0.2M
2021-10-25 81.65 81.70 81.25 81.45 0.1M
2021-10-22 81.55 82.20 81.20 81.45 0.3M
2021-10-21 81.70 81.70 80.70 81.45 0.1M
2021-10-20 81.90 82.15 81.65 81.80 0.2M
2021-10-19 82.05 82.10 81.60 82.00 0.1M
2021-10-18 82.40 82.60 81.55 81.80 0.1M
2021-10-15 84.05 84.20 82.65 82.95 0.1M
2021-10-14 83.40 84.55 83.00 83.60 0.2M
2021-10-13 82.70 83.55 82.15 83.00 0.2M
2021-10-12 82.00 82.90 81.30 82.65 0.2M
2021-10-11 82.05 82.85 81.65 82.85 0.1M
2021-10-08 82.50 82.90 81.95 82.05 0.1M
2021-10-07 81.15 82.65 81.15 82.30 0.1M
2021-10-06 81.05 81.15 79.70 80.00 0.1M
2021-10-05 80.30 81.70 80.25 81.65 0.0M
2021-10-04 80.05 81.25 79.75 80.25 0.1M
2021-10-01 80.20 81.00 79.30 80.30 0.1M
2021-09-30 81.95 82.35 80.95 81.25 0.1M
2021-09-29 80.70 82.15 80.65 81.25 0.1M
2021-09-28 82.40 82.45 80.20 80.50 0.1M
2021-09-27 83.15 83.30 82.00 82.55 0.1M
2021-09-24 84.50 84.75 82.35 82.60 0.1M
2021-09-23 84.80 86.30 84.10 84.65 0.1M
2021-09-22 84.10 84.50 83.35 84.10 0.1M
2021-09-21 82.40 84.15 82.40 83.75 0.1M
2021-09-20 82.30 82.40 81.45 82.40 0.1M
2021-09-17 84.20 84.55 83.05 83.40 0.2M
2021-09-16 83.20 84.25 83.05 84.00 0.1M
2021-09-15 83.80 84.15 82.25 82.95 0.1M
2021-09-14 84.00 84.50 83.60 83.85 0.0M
2021-09-13 85.00 85.45 83.95 84.15 0.1M
2021-09-10 85.95 86.45 84.85 84.85 0.1M
2021-09-09 85.00 85.85 84.35 85.75 0.1M
2021-09-08 86.65 86.65 85.25 85.50 0.1M
2021-09-07 87.00 87.30 86.65 86.85 0.0M
2021-09-06 86.85 87.35 86.40 87.10 0.0M
2021-09-03 87.60 87.60 86.45 86.60 0.1M
2021-09-02 87.85 88.45 87.50 87.55 0.1M
2021-09-01 87.50 88.00 87.25 87.90 0.1M
2021-08-31 86.90 87.60 86.65 87.10 0.1M
2021-08-30 87.50 87.85 86.60 86.90 0.1M
2021-08-27 86.95 87.50 86.75 87.50 0.0M
2021-08-26 86.40 87.05 85.75 87.00 0.1M
2021-08-25 86.60 86.75 86.00 86.45 0.0M
2021-08-24 87.20 87.40 86.05 86.50 0.0M
2021-08-23 87.50 87.85 86.65 86.95 0.1M
2021-08-20 86.45 86.90 85.50 86.90 0.0M
2021-08-19 87.25 87.40 85.50 86.55 0.1M
2021-08-18 87.80 88.50 87.55 88.00 0.0M
2021-08-17 87.65 87.70 86.95 87.70 0.1M
2021-08-16 88.00 88.30 87.45 87.90 0.1M
2021-08-13 87.95 88.80 87.90 88.35 0.0M
2021-08-12 88.00 88.20 87.20 88.05 0.0M
2021-08-11 87.65 88.05 86.95 88.05 0.1M
2021-08-10 86.80 88.00 86.70 87.75 0.1M
2021-08-09 87.55 88.05 85.45 86.70 0.1M
2021-08-06 87.00 87.85 86.50 87.60 0.1M
2021-08-05 86.85 87.65 86.40 87.00 0.1M
2021-08-04 85.75 87.40 85.50 86.95 0.1M
2021-08-03 84.75 85.30 84.30 85.30 0.1M
2021-08-02 82.40 85.95 82.00 84.75 0.1M
2021-07-30 81.55 82.30 81.30 81.70 0.1M
2021-07-29 81.45 82.45 81.25 81.50 0.1M
2021-07-28 77.60 82.55 77.45 80.85 0.1M
2021-07-27 77.45 77.55 76.75 77.00 0.1M
2021-07-26 76.90 77.95 76.60 77.50 0.1M
2021-07-23 76.30 77.30 76.25 77.25 0.1M
2021-07-22 75.20 76.90 75.20 75.85 0.1M
2021-07-21 73.35 75.15 73.35 75.00 0.0M
2021-07-20 72.65 73.40 72.30 72.95 0.1M
2021-07-19 73.90 73.90 71.95 72.60 0.2M
2021-07-16 73.95 75.15 73.80 74.45 0.1M
2021-07-15 76.05 76.20 73.45 73.90 0.1M
2021-07-14 75.35 76.15 74.80 76.00 0.1M
2021-07-13 74.55 75.70 74.50 75.65 0.1M
2021-07-12 73.75 74.70 73.35 74.60 0.1M
2021-07-09 73.30 73.95 73.25 73.80 0.1M
2021-07-08 75.80 76.15 72.90 73.15 0.1M
2021-07-07 75.25 75.95 75.10 75.95 0.1M
2021-07-06 74.45 75.75 74.00 75.25 0.1M
2021-07-05 74.55 74.85 74.25 74.50 0.1M
2021-07-02 74.55 75.20 74.55 74.55 0.1M
2021-07-01 73.65 74.70 73.35 74.55 0.1M
2021-06-30 73.60 73.60 72.55 73.50 0.1M
2021-06-29 73.40 74.15 73.35 73.60 0.1M
2021-06-28 73.00 73.70 73.00 73.35 0.1M
2021-06-25 73.55 73.60 73.00 73.10 0.1M
2021-06-24 73.55 74.15 73.30 73.30 0.1M
2021-06-23 73.55 73.65 73.20 73.40 0.1M
2021-06-22 74.25 74.35 73.20 73.65 0.1M
2021-06-21 72.90 74.00 72.70 74.00 0.1M
2021-06-18 73.30 73.60 72.70 73.00 0.2M
2021-06-17 74.30 74.45 73.40 73.40 0.1M
2021-06-16 74.35 74.70 74.00 74.30 0.1M
2021-06-15 73.60 74.20 73.30 74.05 0.1M
2021-06-14 73.40 74.20 72.95 73.60 0.1M
2021-06-11 72.30 73.60 72.05 73.35 0.1M
2021-06-10 73.05 73.15 71.85 72.10 0.1M
2021-06-09 72.65 73.10 72.40 73.05 0.1M
2021-06-08 72.60 72.85 72.30 72.65 0.1M
2021-06-07 72.25 73.05 72.15 72.65 0.1M
2021-06-04 72.85 73.00 72.35 72.35 0.1M
2021-06-03 73.20 73.25 72.60 72.70 0.0M
2021-06-02 73.40 73.65 73.00 73.35 0.1M
2021-06-01 73.50 74.00 72.95 73.50 0.1M
2021-05-31 72.90 74.20 72.60 73.05 0.1M
2021-05-28 71.90 72.65 71.75 72.60 0.1M
2021-05-27 71.60 71.85 71.20 71.60 0.2M
2021-05-26 70.65 71.70 70.60 71.65 0.1M
2021-05-25 71.10 71.75 70.55 70.55 0.1M
2021-05-24 71.40 71.60 70.65 70.95 0.1M
2021-05-21 70.65 71.35 70.65 71.30 0.1M
2021-05-20 71.00 71.15 70.30 70.85 0.1M
2021-05-19 70.85 71.00 69.75 70.55 0.1M
2021-05-18 71.75 71.75 71.15 71.35 0.1M
2021-05-17 71.85 72.05 71.25 71.40 0.1M
2021-05-14 71.00 71.65 70.55 71.55 0.1M
2021-05-13 69.60 70.70 69.40 70.55 0.1M
2021-05-12 70.00 70.50 69.80 70.00 0.1M
2021-05-11 69.80 70.15 68.85 70.00 0.2M
2021-05-10 70.45 70.65 70.15 70.40 0.1M
2021-05-07 69.45 70.60 69.40 70.15 0.1M
2021-05-06 68.80 69.30 68.65 69.00 0.1M
2021-05-05 68.35 68.85 67.90 68.70 0.1M
2021-05-04 69.55 70.35 67.85 68.00 0.1M
2021-05-03 69.75 69.75 68.85 69.35 0.1M
2021-04-30 69.75 70.05 69.30 69.30 0.2M
2021-04-29 70.45 70.80 69.95 70.25 0.1M
2021-04-28 69.95 70.35 69.70 69.90 0.1M
2021-04-27 69.45 70.05 69.10 69.65 0.1M
2021-04-26 69.05 70.05 68.85 69.50 0.1M
2021-04-23 67.80 69.15 67.65 68.85 0.1M
2021-04-22 67.65 68.30 67.30 68.00 0.1M
2021-04-21 68.15 68.75 66.85 67.30 0.1M
2021-04-20 68.85 68.90 67.90 68.05 0.1M
2021-04-19 69.50 70.00 68.85 69.05 0.1M
2021-04-16 68.05 69.25 67.85 68.70 0.1M
2021-04-15 67.80 68.45 67.45 67.90 0.1M
2021-04-14 68.10 68.40 67.60 67.70 0.1M
2021-04-13 66.75 68.65 66.75 68.05 0.1M
2021-04-12 66.20 67.05 66.10 66.60 0.1M
2021-04-09 66.20 66.35 65.70 66.20 0.1M
2021-04-08 66.25 66.90 66.20 66.20 0.1M
2021-04-07 65.40 66.05 65.35 65.95 0.1M
2021-04-06 66.50 67.00 65.35 65.35 0.1M
2021-04-01 65.05 66.40 64.70 66.40 0.2M
2021-03-31 65.35 66.20 64.90 64.90 0.1M
2021-03-30 65.55 66.00 65.35 65.35 0.1M
2021-03-29 65.60 66.00 65.10 65.20 0.1M
2021-03-26 65.85 66.40 65.55 65.55 0.1M
2021-03-25 65.75 66.10 64.60 65.40 0.1M
2021-03-24 65.50 65.95 64.65 65.95 0.1M
2021-03-23 65.90 66.35 65.40 65.75 0.1M
2021-03-22 65.70 66.40 65.10 66.10 0.1M
2021-03-19 66.50 66.75 65.85 66.00 0.2M
2021-03-18 66.80 67.15 66.45 66.85 0.1M
2021-03-17 66.55 66.85 65.75 66.60 0.1M
2021-03-16 66.75 67.15 66.45 66.50 0.1M
2021-03-15 66.50 67.75 66.15 66.40 0.1M
2021-03-12 66.20 66.80 65.90 66.40 0.1M
2021-03-11 62.05 67.25 61.60 66.15 0.3M
2021-03-10 61.45 62.05 61.00 61.05 0.1M
2021-03-09 61.50 62.05 61.15 61.50 0.1M
2021-03-08 61.80 62.25 61.40 61.40 0.1M
2021-03-05 61.25 61.95 60.35 61.55 0.1M
2021-03-04 61.50 61.65 60.95 61.65 0.0M
2021-03-03 62.25 62.70 61.35 61.80 0.1M
2021-03-02 61.25 62.35 60.95 62.30 0.1M
2021-03-01 61.80 62.55 61.25 61.40 0.1M
2021-02-26 61.00 61.70 60.15 61.35 0.1M
2021-02-25 63.30 63.50 61.70 61.70 0.1M
2021-02-24 63.20 64.05 62.80 62.90 0.1M
2021-02-23 62.00 63.45 62.00 63.35 0.1M
2021-02-22 61.90 62.15 61.20 62.00 0.0M
2021-02-19 62.00 62.50 62.00 62.10 0.0M
2021-02-18 61.75 62.35 61.60 61.90 0.1M
2021-02-17 61.75 61.75 61.15 61.65 0.1M
2021-02-16 61.80 62.20 61.20 61.90 0.1M
2021-02-15 62.00 62.50 61.40 61.60 0.1M
2021-02-12 62.75 62.85 61.85 62.00 0.1M
2021-02-11 62.70 63.30 62.55 62.90 0.1M
2021-02-10 62.30 62.90 61.75 62.70 0.1M
2021-02-09 61.85 62.25 61.50 61.95 0.1M
2021-02-08 61.10 62.25 60.55 61.65 0.1M
2021-02-05 59.75 61.15 59.75 61.00 0.1M
2021-02-04 60.15 60.30 59.55 60.05 0.0M
2021-02-03 60.00 60.40 59.25 59.60 0.1M
2021-02-02 58.50 60.10 58.25 59.85 0.1M
2021-02-01 57.90 58.30 57.50 58.25 0.0M
2021-01-29 57.60 58.40 57.15 57.80 0.1M
2021-01-28 58.00 58.65 57.15 58.50 0.1M
2021-01-27 58.30 58.65 57.60 58.55 0.2M
2021-01-26 57.50 59.50 57.40 58.25 0.1M
2021-01-25 57.95 58.15 56.70 57.55 0.1M
2021-01-22 58.00 58.00 56.40 57.80 0.1M
2021-01-21 58.25 58.45 57.55 58.00 0.1M
2021-01-20 58.25 58.30 57.50 58.00 0.1M
2021-01-19 58.35 58.65 57.65 57.80 0.1M
2021-01-18 58.45 58.90 57.95 58.20 0.1M
2021-01-15 58.00 59.00 57.65 58.80 0.2M
2021-01-14 58.05 59.10 57.90 58.05 0.1M
2021-01-13 57.65 58.30 57.35 58.00 0.1M
2021-01-12 57.50 58.15 57.50 57.50 0.1M
2021-01-11 57.00 57.35 56.40 57.35 0.1M
2021-01-08 57.40 57.90 57.10 57.10 0.1M
2021-01-07 57.30 57.30 56.40 56.90 0.1M
2021-01-06 56.55 57.45 56.40 56.80 0.1M
2021-01-05 56.45 56.65 55.90 56.45 0.1M
2021-01-04 55.75 57.20 55.70 56.85 0.1M