空中客车集团

AIR
🏛️ 西班牙 →
196.40
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
2024-12-31 153.94 154.80 151.68 154.34 0.0M
2024-12-30 154.46 155.72 154.26 154.48 0.0M
2024-12-27 151.70 155.00 151.70 154.74 0.0M
2024-12-24 153.02 154.98 153.02 154.28 0.0M
2024-12-23 154.00 154.38 153.28 154.00 0.0M
2024-12-20 155.76 156.18 152.90 154.00 0.0M
2024-12-19 154.00 158.46 154.00 157.04 0.0M
2024-12-18 158.38 159.84 156.36 156.36 0.0M
2024-12-17 159.64 160.92 158.34 159.16 0.0M
2024-12-16 158.88 160.00 155.88 158.20 0.0M
2024-12-13 158.12 160.74 155.88 159.86 0.0M
2024-12-12 157.00 159.54 156.52 159.26 0.0M
2024-12-11 155.98 157.30 155.50 156.54 0.0M
2024-12-10 157.22 157.60 155.98 156.10 0.0M
2024-12-09 156.50 157.36 154.00 156.76 0.0M
2024-12-06 150.82 156.50 146.10 155.70 0.0M
2024-12-05 153.46 154.98 152.22 152.24 0.0M
2024-12-04 152.96 154.00 152.52 153.92 0.0M
2024-12-03 149.68 152.30 149.68 151.70 0.0M
2024-12-02 147.06 150.34 147.06 148.98 0.0M
2024-11-29 145.06 147.62 145.06 147.28 0.0M
2024-11-28 140.50 145.48 140.50 145.16 0.0M
2024-11-27 136.10 140.50 135.38 139.68 0.0M
2024-11-26 137.66 137.66 136.10 136.66 0.0M
2024-11-25 138.10 140.38 138.10 139.02 0.0M
2024-11-22 140.00 140.00 137.74 138.44 0.0M
2024-11-21 136.86 140.00 136.68 138.86 0.0M
2024-11-20 135.10 139.84 135.10 138.28 0.0M
2024-11-19 137.38 137.40 135.54 136.14 0.0M
2024-11-18 137.50 138.60 136.90 137.38 0.0M
2024-11-15 138.10 138.82 136.96 138.14 0.0M
2024-11-14 138.58 139.98 138.58 138.96 0.0M
2024-11-13 139.30 139.90 137.60 138.22 0.0M
2024-11-12 144.82 144.98 140.38 140.64 0.0M
2024-11-11 143.34 145.60 143.34 145.48 0.0M
2024-11-08 144.34 144.50 141.00 141.84 0.0M
2024-11-07 144.30 145.10 142.00 144.82 0.0M
2024-11-06 142.48 145.60 141.42 141.82 0.0M
2024-11-05 140.28 142.08 140.00 141.70 0.0M
2024-11-04 140.10 141.74 140.00 140.74 0.0M
2024-11-01 139.10 142.80 139.10 141.86 0.0M
2024-10-31 142.00 144.90 140.04 140.58 0.0M
2024-10-30 140.34 140.34 137.48 139.02 0.0M
2024-10-29 141.38 141.62 138.40 139.84 0.0M
2024-10-28 138.68 141.58 138.08 139.60 0.0M
2024-10-25 140.86 140.86 138.00 141.46 0.0M
2024-10-24 141.28 141.98 140.84 141.46 0.0M
2024-10-23 140.66 142.02 140.00 141.40 0.0M
2024-10-22 138.08 142.00 137.92 141.00 0.0M
2024-10-21 138.78 139.84 137.70 138.64 0.0M
2024-10-18 141.00 141.00 139.68 140.22 0.0M
2024-10-17 137.00 142.46 137.00 141.06 0.0M
2024-10-16 134.92 137.00 134.84 136.46 0.0M
2024-10-15 135.78 137.00 134.00 136.24 0.0M
2024-10-14 133.64 135.46 132.42 134.80 0.0M
2024-10-11 127.50 133.40 126.42 133.30 0.0M
2024-10-10 128.80 128.80 126.24 127.82 0.0M
2024-10-09 126.48 127.40 125.30 126.28 0.0M
2024-10-08 126.52 126.74 124.42 126.46 0.0M
2024-10-07 127.00 127.48 125.78 127.08 0.0M
2024-10-04 126.30 127.54 125.64 126.94 0.0M
2024-10-03 127.38 127.50 125.74 126.28 0.0M
2024-10-02 129.24 129.24 127.38 127.70 0.0M
2024-10-01 131.32 132.90 128.38 128.70 0.0M
2024-09-30 133.32 133.32 131.30 131.66 0.0M
2024-09-27 135.30 135.30 131.94 133.78 0.0M
2024-09-26 134.48 135.40 133.00 134.36 0.0M
2024-09-25 133.90 134.10 133.00 133.38 0.0M
2024-09-24 134.00 134.86 133.70 134.76 0.0M
2024-09-23 130.94 133.12 130.94 133.08 0.0M
2024-09-20 133.88 133.88 130.90 130.94 0.0M
2024-09-19 130.90 133.46 130.22 133.34 0.0M
2024-09-18 129.46 130.30 128.70 128.80 0.0M
2024-09-17 130.00 130.92 128.90 129.32 0.0M
2024-09-16 129.88 130.84 129.50 129.60 0.0M
2024-09-13 130.70 130.90 129.70 130.46 0.0M
2024-09-12 130.98 131.50 129.00 130.80 0.0M
2024-09-11 130.66 131.02 128.94 130.46 0.0M
2024-09-10 130.40 132.00 129.24 130.60 0.0M
2024-09-09 129.58 132.80 128.64 129.92 0.0M
2024-09-06 131.46 132.38 128.50 128.80 0.0M
2024-09-05 133.00 133.00 131.00 132.26 0.0M
2024-09-04 132.46 135.28 132.46 134.00 0.0M
2024-09-03 136.94 137.48 134.14 134.86 0.0M
2024-09-02 139.00 139.00 136.24 136.66 0.0M
2024-08-30 140.20 140.94 138.90 139.06 0.0M
2024-08-29 140.92 141.92 140.44 140.50 0.0M
2024-08-28 141.18 142.50 140.84 141.76 0.0M
2024-08-27 141.54 142.02 140.76 141.00 0.0M
2024-08-26 141.16 141.66 140.32 141.08 0.0M
2024-08-23 139.48 141.20 139.48 140.92 0.0M
2024-08-22 139.50 139.78 138.64 139.44 0.0M
2024-08-21 138.56 139.02 138.34 138.60 0.0M
2024-08-20 138.60 139.76 138.52 138.96 0.0M
2024-08-19 137.50 138.56 136.10 138.22 0.0M
2024-08-16 137.04 138.00 136.04 137.10 0.0M
2024-08-15 134.84 136.80 134.26 136.16 0.0M
2024-08-14 135.02 135.02 134.34 134.64 0.0M
2024-08-13 134.60 134.70 133.72 134.64 0.0M
2024-08-12 137.00 137.00 133.68 134.64 0.0M
2024-08-09 138.20 138.20 134.26 134.64 0.0M
2024-08-08 135.00 136.10 133.34 136.10 0.0M
2024-08-07 133.20 136.10 133.00 136.10 0.0M
2024-08-06 135.00 135.00 131.54 133.30 0.0M
2024-08-05 129.16 131.00 128.82 130.60 0.0M
2024-08-02 132.80 135.34 132.00 132.78 0.0M
2024-08-01 135.66 138.48 134.36 135.98 0.0M
2024-07-31 139.00 143.00 138.16 139.90 0.0M
2024-07-30 130.96 133.50 130.66 133.00 0.0M
2024-07-29 131.66 132.30 130.00 130.36 0.0M
2024-07-26 127.10 130.96 127.10 130.50 0.0M
2024-07-25 129.52 129.52 126.80 128.86 0.0M
2024-07-24 131.00 133.02 130.50 131.40 0.0M
2024-07-23 133.00 133.00 130.90 132.34 0.0M
2024-07-22 132.52 133.36 131.70 132.82 0.0M
2024-07-19 131.48 132.28 130.86 131.70 0.0M
2024-07-18 132.82 133.40 131.00 131.80 0.0M
2024-07-17 133.14 134.00 131.46 132.32 0.0M
2024-07-16 132.88 133.36 132.32 132.80 0.0M
2024-07-15 133.00 134.10 132.78 133.44 0.0M
2024-07-12 132.00 134.82 131.96 133.24 0.0M
2024-07-11 133.76 133.76 132.10 132.58 0.0M
2024-07-10 132.00 134.20 130.96 133.12 0.0M
2024-07-09 135.60 135.60 131.80 132.00 0.0M
2024-07-08 135.92 137.18 135.38 136.04 0.0M
2024-07-05 136.50 138.30 136.28 136.80 0.0M
2024-07-04 137.50 137.50 135.18 135.88 0.0M
2024-07-03 132.70 136.28 132.70 136.02 0.0M
2024-07-02 131.86 132.04 130.10 131.60 0.0M
2024-07-01 131.22 132.66 130.44 132.06 0.0M
2024-06-28 130.48 130.48 127.70 127.90 0.0M
2024-06-27 133.00 133.42 129.98 131.24 0.0M
2024-06-26 135.26 137.42 129.42 131.10 0.0M
2024-06-25 138.50 138.50 130.06 134.52 0.0M
2024-06-24 149.80 149.80 148.58 148.88 0.0M
2024-06-21 148.98 149.90 148.00 148.54 0.0M
2024-06-20 147.50 148.88 147.50 147.62 0.0M
2024-06-19 149.00 149.00 147.68 147.62 0.0M
2024-06-18 147.82 148.24 146.80 147.62 0.0M
2024-06-17 144.88 145.40 143.00 144.16 0.0M
2024-06-14 150.40 150.40 142.00 143.64 0.0M
2024-06-13 149.00 149.24 146.00 146.00 0.0M
2024-06-12 149.44 149.64 148.50 149.38 0.0M
2024-06-11 149.62 150.44 147.50 148.38 0.0M
2024-06-10 147.32 149.60 147.32 149.60 0.0M
2024-06-07 152.00 152.02 148.90 150.30 0.0M
2024-06-06 154.00 154.00 152.92 153.10 0.0M
2024-06-05 153.30 154.14 152.90 153.10 0.0M
2024-06-04 154.82 155.36 152.50 153.50 0.0M
2024-06-03 157.12 157.54 154.84 155.50 0.0M
2024-05-31 159.44 159.44 154.80 156.04 0.0M
2024-05-30 156.28 159.86 156.10 159.38 0.0M
2024-05-29 158.08 158.08 156.38 157.06 0.0M
2024-05-28 159.56 160.50 158.00 159.06 0.0M
2024-05-27 159.26 159.96 158.38 159.06 0.0M
2024-05-24 160.20 160.20 158.60 159.30 0.0M
2024-05-23 160.30 161.76 160.00 161.70 0.0M
2024-05-22 161.58 161.60 160.30 160.62 0.0M
2024-05-21 161.56 161.70 158.00 160.62 0.0M
2024-05-20 158.02 161.28 158.02 160.94 0.0M
2024-05-17 158.00 159.40 158.00 158.90 0.0M
2024-05-16 159.84 159.84 158.32 159.26 0.0M
2024-05-15 158.98 160.30 158.94 159.80 0.0M
2024-05-14 157.50 159.28 157.20 157.62 0.0M
2024-05-13 159.86 159.86 156.88 157.94 0.0M
2024-05-10 162.70 163.26 159.98 160.44 0.0M
2024-05-09 162.10 162.60 160.52 161.04 0.0M
2024-05-08 159.84 162.90 159.52 161.58 0.0M
2024-05-07 157.94 158.64 156.82 158.08 0.0M
2024-05-06 154.38 156.50 154.38 156.28 0.0M
2024-05-03 153.92 155.48 153.42 154.96 0.0M
2024-05-02 154.58 154.98 153.16 153.70 0.0M
2024-04-30 156.22 156.84 154.78 155.06 0.0M
2024-04-29 157.26 157.60 154.20 155.78 0.0M
2024-04-26 158.00 158.00 153.80 157.36 0.0M
2024-04-25 161.80 161.80 157.00 158.44 0.0M
2024-04-24 162.56 164.90 162.26 163.16 0.0M
2024-04-23 162.00 163.00 160.92 161.00 0.0M
2024-04-22 160.08 161.76 159.06 161.00 0.0M
2024-04-19 158.10 160.46 157.64 158.28 0.0M
2024-04-18 162.40 162.40 159.00 161.24 0.0M
2024-04-17 158.76 163.78 158.76 161.24 0.0M
2024-04-16 161.26 161.26 150.00 158.62 0.0M
2024-04-15 161.12 165.24 161.12 163.76 0.0M
2024-04-12 162.44 165.32 162.44 163.24 0.0M
2024-04-11 165.00 165.00 161.58 162.06 0.0M
2024-04-10 164.44 166.24 162.80 164.68 0.0M
2024-04-09 169.52 170.00 164.50 164.56 0.0M
2024-04-08 168.48 171.04 168.48 170.24 0.0M
2024-04-05 168.96 168.96 165.40 167.80 0.0M
2024-04-04 168.30 169.00 168.00 168.48 0.0M
2024-04-03 166.02 168.18 162.80 167.62 0.0M
2024-04-02 171.00 171.10 166.74 167.36 0.0M
2024-03-28 171.56 172.26 170.82 171.20 0.0M
2024-03-27 171.30 175.00 170.98 171.72 0.0M
2024-03-26 170.58 170.98 169.74 170.64 0.0M
2024-03-25 170.28 170.58 169.60 170.32 0.0M
2024-03-22 169.74 171.40 169.56 170.28 0.0M
2024-03-21 170.00 170.00 168.04 169.20 0.0M
2024-03-20 166.56 168.54 166.24 168.06 0.0M
2024-03-19 165.00 167.32 164.52 166.14 0.0M
2024-03-18 163.22 164.04 162.44 163.42 0.0M
2024-03-15 160.00 163.20 160.00 162.88 0.0M
2024-03-14 160.52 161.82 160.04 160.70 0.0M
2024-03-13 159.00 160.52 158.18 159.24 0.0M
2024-03-12 157.30 158.30 155.80 157.46 0.0M
2024-03-11 157.50 158.38 156.64 157.22 0.0M
2024-03-08 158.26 158.26 156.32 157.88 0.0M
2024-03-07 157.36 158.50 156.94 158.24 0.0M
2024-03-06 158.30 158.78 156.78 158.50 0.0M
2024-03-05 154.30 157.82 154.30 157.26 0.0M
2024-03-04 152.32 155.70 152.32 152.36 0.0M
2024-03-01 153.50 154.04 152.30 153.58 0.0M
2024-02-29 153.24 154.00 152.24 152.78 0.0M
2024-02-28 148.18 153.56 148.18 153.50 0.0M
2024-02-27 146.42 148.62 146.42 148.18 0.0M
2024-02-26 147.56 148.16 147.08 147.56 0.0M
2024-02-23 147.32 148.30 146.68 148.06 0.0M
2024-02-22 146.84 147.46 145.90 147.30 0.0M
2024-02-21 145.32 146.60 144.78 145.36 0.0M
2024-02-20 149.52 149.52 144.00 145.06 0.0M
2024-02-19 145.08 145.94 143.98 144.12 0.0M
2024-02-16 148.64 148.88 144.96 146.20 0.0M
2024-02-15 147.36 150.72 147.00 148.48 0.0M
2024-02-14 148.70 151.98 148.70 150.54 0.0M
2024-02-13 149.04 151.08 147.36 148.90 0.0M
2024-02-12 151.30 151.30 148.62 148.78 0.0M
2024-02-09 151.34 152.20 147.10 150.56 0.1M
2024-02-08 150.30 151.86 150.30 151.38 0.0M
2024-02-07 150.76 152.78 149.00 150.50 0.1M
2024-02-06 149.90 152.24 149.86 152.04 0.0M
2024-02-05 149.28 150.06 148.64 149.20 0.0M
2024-02-02 148.20 149.42 148.20 149.36 0.0M
2024-02-01 147.30 148.00 145.84 147.20 0.1M
2024-01-31 150.30 150.30 147.60 147.90 0.0M
2024-01-30 149.80 151.10 149.62 150.28 0.0M
2024-01-29 149.88 150.00 148.96 149.20 0.0M
2024-01-26 149.06 149.32 148.50 148.60 0.0M
2024-01-25 147.56 148.90 147.12 148.60 0.0M
2024-01-24 147.36 147.36 144.76 146.84 0.0M
2024-01-23 149.04 150.30 147.36 148.26 0.0M
2024-01-22 149.06 150.30 148.54 149.96 0.0M
2024-01-19 150.00 150.34 146.20 148.54 0.0M
2024-01-18 146.94 150.14 146.94 150.00 0.0M
2024-01-17 146.62 149.00 145.92 146.80 0.0M
2024-01-16 147.62 148.40 146.92 147.36 0.0M
2024-01-15 149.00 149.00 147.92 148.14 0.0M
2024-01-12 144.90 149.02 144.90 148.80 0.0M
2024-01-11 144.74 145.02 143.10 143.82 0.0M
2024-01-10 143.04 144.60 143.00 143.96 0.0M
2024-01-09 143.40 144.70 142.50 143.02 0.0M
2024-01-08 141.50 143.50 140.90 143.16 0.0M
2024-01-05 139.14 140.00 138.32 139.80 0.0M
2024-01-04 138.14 139.82 138.14 139.22 0.0M
2024-01-03 140.18 140.78 136.50 136.80 0.0M
2024-01-02 134.42 141.98 131.10 140.24 0.0M