Elektra

ELEKTRA
🏛️ 西班牙 →
17.30
最后更新: 2025-09-30
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 53.00 53.00 53.00 53.00 0.0M
2022-12-29 53.50 53.50 53.50 53.50 0.0M
2022-12-28 53.50 53.50 53.50 53.50 0.0M
2022-12-27 53.50 53.50 53.50 53.00 0.0M
2022-12-23 51.50 52.00 51.50 51.50 0.0M
2022-12-22 52.00 52.50 52.00 52.50 0.0M
2022-12-21 51.50 51.50 51.50 51.50 0.0M
2022-12-20 49.60 49.60 49.40 49.80 0.0M
2022-12-19 49.40 49.80 49.40 49.80 0.0M
2022-12-16 49.00 49.00 49.00 49.20 0.0M
2022-12-15 50.50 50.50 49.80 49.60 0.0M
2022-12-14 50.50 50.50 50.00 50.50 0.0M
2022-12-13 50.00 50.00 50.00 50.50 0.0M
2022-12-12 50.50 50.50 50.50 50.50 0.0M
2022-12-09 50.50 50.50 50.00 51.00 0.0M
2022-12-08 49.80 49.80 49.80 49.60 0.0M
2022-12-07 49.40 49.40 49.00 49.60 0.0M
2022-12-06 51.00 51.00 49.20 49.60 0.0M
2022-12-05 50.50 50.50 50.50 50.50 0.0M
2022-12-02 51.50 51.50 51.50 51.00 0.0M
2022-12-01 51.50 51.50 51.50 51.50 0.0M
2022-11-30 51.50 51.50 51.00 51.00 0.0M
2022-11-29 52.50 52.50 51.50 51.50 0.0M
2022-11-28 50.50 51.50 50.50 51.00 0.0M
2022-11-25 49.40 50.00 49.40 50.50 0.0M
2022-11-24 48.80 49.00 48.80 49.20 0.0M
2022-11-23 49.60 49.60 49.40 49.60 0.0M
2022-11-22 49.60 49.60 49.40 49.60 0.0M
2022-11-21 49.80 49.80 49.80 50.50 0.0M
2022-11-18 49.80 50.00 49.80 50.50 0.0M
2022-11-17 49.80 49.80 49.20 49.80 0.0M
2022-11-16 48.80 49.60 48.80 49.60 0.0M
2022-11-15 48.80 50.00 48.80 49.60 0.0M
2022-11-14 48.00 48.00 48.00 48.00 0.0M
2022-11-11 49.00 49.00 48.00 48.60 0.0M
2022-11-10 49.40 49.40 48.60 48.80 0.0M
2022-11-09 49.00 49.00 48.80 49.20 0.0M
2022-11-08 49.80 49.80 49.80 50.50 0.0M
2022-11-07 49.20 49.60 49.20 49.20 0.0M
2022-11-04 51.50 51.50 50.50 50.50 0.0M
2022-11-03 51.00 51.00 51.00 51.00 0.0M
2022-11-02 50.50 51.00 50.50 51.00 0.0M
2022-11-01 51.00 51.00 50.50 51.00 0.0M
2022-10-31 50.00 51.00 50.00 51.00 0.0M
2022-10-28 52.00 52.00 51.00 52.00 0.0M
2022-10-27 52.50 52.50 52.50 52.50 0.0M
2022-10-26 52.50 53.00 52.50 53.00 0.0M
2022-10-25 51.00 51.50 51.00 51.00 0.0M
2022-10-24 51.00 51.00 51.00 51.00 0.0M
2022-10-21 51.00 51.00 51.00 51.00 0.0M
2022-10-20 51.00 51.00 51.00 51.00 0.0M
2022-10-19 51.00 51.00 50.50 51.00 0.0M
2022-10-18 51.00 51.00 51.00 51.00 0.0M
2022-10-17 51.50 52.00 51.50 51.00 0.0M
2022-10-14 51.00 51.00 51.00 51.50 0.0M
2022-10-13 51.50 51.50 51.00 51.00 0.0M
2022-10-12 51.50 51.50 51.00 51.00 0.0M
2022-10-11 52.00 52.00 51.00 51.50 0.0M
2022-10-10 52.00 52.00 52.00 52.00 0.0M
2022-10-07 51.50 51.50 51.50 51.50 0.0M
2022-10-06 50.50 51.50 50.50 51.50 0.0M
2022-10-05 51.00 51.00 51.00 51.00 0.0M
2022-10-04 51.50 51.50 50.50 51.00 0.0M
2022-10-03 52.50 52.50 52.00 51.50 0.0M
2022-09-30 53.00 53.50 53.00 53.50 0.0M
2022-09-29 52.50 52.50 52.50 52.00 0.0M
2022-09-28 52.00 53.00 52.00 52.50 0.0M
2022-09-27 52.00 52.00 52.00 52.50 0.0M
2022-09-26 53.00 53.00 53.00 53.50 0.0M
2022-09-23 53.50 53.50 53.00 53.50 0.0M
2022-09-22 53.50 53.50 53.00 53.50 0.0M
2022-09-21 53.00 53.50 53.00 53.50 0.0M
2022-09-20 52.50 52.50 52.00 52.00 0.0M
2022-09-19 51.00 51.50 51.00 51.00 0.0M
2022-09-16 51.00 51.00 51.00 51.00 0.0M
2022-09-15 50.50 50.50 50.00 50.50 0.0M
2022-09-14 50.50 51.00 50.50 51.00 0.0M
2022-09-13 51.00 51.00 50.50 51.00 0.0M
2022-09-12 51.00 51.00 51.00 51.00 0.0M
2022-09-09 51.50 51.50 51.00 51.00 0.0M
2022-09-08 51.00 51.00 51.00 51.00 0.0M
2022-09-07 52.00 52.00 51.00 51.00 0.0M
2022-09-06 52.00 52.00 51.50 51.50 0.0M
2022-09-05 52.00 52.50 52.00 52.50 0.0M
2022-09-02 51.50 51.50 51.50 51.50 0.0M
2022-09-01 51.50 51.50 51.00 51.00 0.0M
2022-08-31 52.50 52.50 52.00 52.50 0.0M
2022-08-30 51.50 52.00 51.50 51.50 0.0M
2022-08-29 54.00 54.00 53.00 52.50 0.0M
2022-08-26 54.50 54.50 54.00 53.50 0.0M
2022-08-25 55.50 55.50 55.50 55.50 0.0M
2022-08-24 57.00 57.00 56.50 56.50 0.0M
2022-08-23 57.50 57.50 57.00 57.00 0.0M
2022-08-22 56.50 57.00 56.50 57.00 0.0M
2022-08-19 56.50 56.50 56.00 56.50 0.0M
2022-08-18 56.50 57.00 56.50 57.00 0.0M
2022-08-17 56.50 56.50 56.00 56.50 0.0M
2022-08-16 57.00 57.00 56.50 56.50 0.0M
2022-08-15 56.50 57.00 56.50 57.00 0.0M
2022-08-12 56.00 56.50 56.00 56.50 0.0M
2022-08-11 56.50 56.50 56.00 56.00 0.0M
2022-08-10 56.50 57.50 56.50 56.50 0.0M
2022-08-09 56.50 56.50 56.50 56.50 0.0M
2022-08-08 57.00 57.00 57.00 57.00 0.0M
2022-08-05 55.00 57.00 55.00 57.00 0.0M
2022-08-04 56.50 57.00 56.50 57.00 0.0M
2022-08-03 56.00 56.00 56.00 56.00 0.0M
2022-08-02 56.00 56.00 56.00 56.00 0.0M
2022-08-01 59.00 59.00 57.50 57.50 0.0M
2022-07-29 57.00 57.00 57.00 57.00 0.0M
2022-07-28 56.50 57.00 56.50 57.00 0.0M
2022-07-27 56.50 56.50 56.50 56.50 0.0M
2022-07-26 55.50 56.00 55.50 56.00 0.0M
2022-07-25 55.00 55.00 55.00 55.00 0.0M
2022-07-22 55.00 55.00 55.00 55.00 0.0M
2022-07-21 55.00 55.00 54.50 54.50 0.0M
2022-07-20 52.00 53.00 52.00 52.50 0.0M
2022-07-19 52.50 53.00 52.50 52.50 0.0M
2022-07-18 52.50 52.50 52.50 52.50 0.0M
2022-07-15 52.00 52.50 52.00 52.00 0.0M
2022-07-14 52.50 52.50 52.50 53.50 0.0M
2022-07-13 53.00 53.00 53.00 53.00 0.0M
2022-07-12 53.50 53.50 53.00 53.00 0.0M
2022-07-11 53.50 53.50 53.00 52.50 0.0M
2022-07-08 53.50 53.50 53.50 53.50 0.0M
2022-07-07 52.50 52.50 52.50 52.50 0.0M
2022-07-06 52.50 52.50 52.50 53.00 0.0M
2022-07-05 53.00 53.00 53.00 53.00 0.0M
2022-07-04 53.00 53.00 52.50 53.00 0.0M
2022-07-01 54.50 54.50 53.50 54.00 0.0M
2022-06-30 52.50 52.50 52.50 52.50 0.0M
2022-06-29 53.00 53.00 52.50 53.00 0.0M
2022-06-28 54.00 54.50 54.00 54.00 0.0M
2022-06-27 54.50 54.50 54.00 54.50 0.0M
2022-06-24 54.50 54.50 54.00 54.00 0.0M
2022-06-23 54.50 55.00 54.50 54.50 0.0M
2022-06-22 54.50 54.50 54.00 54.50 0.0M
2022-06-21 52.00 53.00 52.00 53.00 0.0M
2022-06-20 52.00 52.50 52.00 52.50 0.0M
2022-06-17 53.50 53.50 53.50 53.50 0.0M
2022-06-16 54.00 54.00 53.00 53.00 0.0M
2022-06-15 53.50 54.00 53.50 53.50 0.0M
2022-06-14 54.00 54.00 54.00 54.50 0.0M
2022-06-13 54.50 54.50 54.00 54.00 0.0M
2022-06-10 55.00 55.00 54.50 55.50 0.0M
2022-06-09 55.50 55.50 55.50 55.50 0.0M
2022-06-08 55.00 55.50 55.00 55.50 0.0M
2022-06-07 55.50 55.50 55.50 55.50 0.0M
2022-06-06 55.50 55.50 55.00 55.50 0.0M
2022-06-03 55.00 55.00 55.00 54.50 0.0M
2022-06-02 55.00 55.00 55.00 55.00 0.0M
2022-06-01 55.00 55.00 54.50 54.50 0.0M
2022-05-31 55.00 55.00 55.00 55.00 0.0M
2022-05-30 55.00 55.00 55.00 55.00 0.0M
2022-05-27 54.50 54.50 54.50 54.50 0.0M
2022-05-26 54.00 54.00 53.00 54.00 0.0M
2022-05-25 54.00 54.50 54.00 54.50 0.0M
2022-05-24 52.50 52.50 52.50 52.50 0.0M
2022-05-23 52.50 52.50 52.50 53.00 0.0M
2022-05-20 51.50 52.50 51.50 52.50 0.0M
2022-05-19 50.50 51.00 50.50 51.00 0.0M
2022-05-18 50.00 50.50 50.00 50.50 0.0M
2022-05-17 51.00 51.00 50.00 50.50 0.0M
2022-05-16 51.00 51.50 51.00 51.50 0.0M
2022-05-13 51.50 51.50 51.00 51.50 0.0M
2022-05-12 50.50 51.00 50.50 51.00 0.0M
2022-05-11 50.50 50.50 50.50 49.80 0.0M
2022-05-10 51.00 51.50 51.00 51.50 0.0M
2022-05-09 53.00 53.00 52.50 52.50 0.0M
2022-05-06 53.50 55.00 53.50 55.00 0.0M
2022-05-05 54.00 54.00 53.50 53.50 0.0M
2022-05-04 55.50 55.50 54.00 54.50 0.0M
2022-05-03 55.00 55.50 55.00 55.50 0.0M
2022-05-02 57.00 57.00 56.50 56.50 0.0M
2022-04-28 58.00 58.00 57.50 57.50 0.0M
2022-04-25 57.50 58.00 57.50 58.00 0.0M
2022-04-22 57.00 57.50 57.00 57.50 0.0M
2022-04-21 58.00 58.00 58.00 57.50 0.0M
2022-04-20 58.50 58.50 58.50 58.00 0.0M
2022-04-19 59.00 59.00 58.50 59.00 0.0M
2022-04-14 58.50 58.50 58.50 58.50 0.0M
2022-04-13 58.50 58.50 58.50 58.00 0.0M
2022-04-12 58.00 58.00 58.00 58.00 0.0M
2022-04-11 57.50 57.50 57.50 57.50 0.0M
2022-04-08 57.50 57.50 57.50 57.50 0.0M
2022-04-07 58.00 58.00 58.00 58.50 0.0M
2022-04-06 58.50 58.50 58.00 58.50 0.0M
2022-04-05 59.00 59.00 59.00 59.00 0.0M
2022-04-04 59.50 59.50 59.00 59.00 0.0M
2022-04-01 58.50 59.00 58.50 59.00 0.0M
2022-03-31 58.50 58.50 58.00 58.50 0.0M
2022-03-30 59.00 59.00 58.50 58.50 0.0M
2022-03-29 58.50 58.50 58.50 58.50 0.0M
2022-03-28 58.50 58.50 58.00 58.00 0.0M
2022-03-25 58.00 58.00 58.00 58.00 0.0M
2022-03-24 57.50 58.00 57.50 57.50 0.0M
2022-03-23 58.00 58.50 58.00 58.00 0.0M
2022-03-22 58.00 58.00 58.00 58.00 0.0M
2022-03-21 57.50 58.00 57.50 58.00 0.0M
2022-03-18 56.50 57.00 56.50 56.50 0.0M
2022-03-17 56.50 56.50 56.00 55.50 0.0M
2022-03-16 56.50 56.50 56.50 56.50 0.0M
2022-03-15 56.00 56.00 55.50 56.00 0.0M
2022-03-14 56.00 56.00 55.50 56.00 0.0M
2022-03-11 56.00 56.00 55.50 56.00 0.0M
2022-03-10 55.00 55.50 55.00 56.00 0.0M
2022-03-09 56.00 56.50 56.00 56.00 0.0M
2022-03-08 56.00 56.00 56.00 55.50 0.0M
2022-03-07 57.50 57.50 57.00 58.00 0.0M
2022-03-04 58.00 58.00 57.50 57.50 0.0M
2022-03-03 58.00 58.00 57.50 57.50 0.0M
2022-03-02 57.50 58.50 57.50 58.00 0.0M
2022-03-01 58.50 58.50 58.00 58.50 0.0M
2022-02-28 58.50 59.00 58.50 58.50 0.0M
2022-02-25 57.50 57.50 56.50 57.50 0.0M
2022-02-24 58.50 58.50 57.50 57.00 0.0M
2022-02-23 58.50 59.00 58.50 58.50 0.0M
2022-02-22 58.50 59.00 58.50 58.50 0.0M
2022-02-21 58.00 58.50 58.00 59.00 0.0M
2022-02-18 58.50 58.50 58.50 58.50 0.0M
2022-02-17 58.50 59.00 58.50 59.00 0.0M
2022-02-16 58.00 58.50 58.00 58.50 0.0M
2022-02-15 58.00 58.00 57.50 57.50 0.0M
2022-02-14 58.00 58.00 58.00 58.50 0.0M
2022-02-11 57.50 58.00 57.50 58.00 0.0M
2022-02-10 58.00 58.00 57.50 58.00 0.0M
2022-02-09 57.50 58.00 57.50 57.50 0.0M
2022-02-08 57.50 57.50 57.00 57.00 0.0M
2022-02-07 57.50 57.50 57.50 57.50 0.0M
2022-02-04 57.50 57.50 57.00 57.00 0.0M
2022-02-03 58.50 58.50 58.00 57.50 0.0M
2022-02-02 58.00 58.50 58.00 58.00 0.0M
2022-02-01 58.50 58.50 58.00 58.00 0.0M
2022-01-31 58.00 58.50 58.00 58.50 0.0M
2022-01-28 58.50 58.50 57.50 57.50 0.0M
2022-01-27 58.50 59.00 58.50 59.00 0.0M
2022-01-26 59.00 59.00 58.50 59.00 0.0M
2022-01-25 58.00 59.00 58.00 60.00 0.0M
2022-01-24 58.00 58.00 57.00 57.50 0.0M
2022-01-21 59.00 59.50 59.00 59.50 0.0M
2022-01-20 60.00 60.00 57.00 57.00 0.0M
2022-01-19 60.50 61.00 60.50 60.50 0.0M
2022-01-18 60.50 60.50 60.50 60.50 0.0M
2022-01-17 60.50 61.00 60.50 61.00 0.0M
2022-01-14 60.00 60.50 60.00 60.00 0.0M
2022-01-13 63.00 63.00 60.50 60.50 0.0M
2022-01-12 61.50 62.00 61.50 61.50 0.0M
2022-01-11 61.00 61.50 61.00 61.00 0.0M
2022-01-10 60.50 61.00 60.50 60.50 0.0M
2022-01-07 60.00 60.00 59.50 60.00 0.0M
2022-01-06 60.00 60.50 60.00 60.00 0.0M
2022-01-05 61.00 61.00 60.50 61.00 0.0M
2022-01-04 63.00 63.00 62.50 63.00 0.0M
2022-01-03 61.00 66.50 61.00 65.00 0.0M