Eurazeo

EURA
🏛️ 英国 →
54.43
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 55.65 54.00 54.43 0.0M
2025-09-25 55.03 56.30 54.50 54.95 0.1M
2025-09-24 55.73 56.00 55.05 55.25 0.0M
2025-09-23 55.18 56.20 54.80 56.05 0.0M
2025-09-22 54.40 55.20 54.20 54.98 0.4M
2025-09-19 54.75 55.15 54.20 54.55 0.0M
2025-09-18 54.75 55.30 53.50 54.80 0.0M
2025-09-17 53.38 54.20 53.45 54.03 0.0M
2025-09-16 53.78 54.65 53.40 53.58 0.0M
2025-09-15 54.40 54.65 53.65 53.95 0.1M
2025-09-12 55.28 56.30 54.30 54.40 0.0M
2025-09-11 54.20 55.75 54.00 55.60 0.0M
2025-09-10 54.55 54.90 53.80 53.93 0.1M
2025-09-09 53.68 55.05 53.80 54.18 0.1M
2025-09-08 53.58 55.00 53.40 54.08 0.0M
2025-09-05 54.05 55.55 53.70 53.88 0.0M
2025-09-04 54.05 54.80 53.75 54.03 0.0M
2025-09-03 54.00 54.85 54.00 54.40 0.0M
2025-09-02 56.10 56.70 54.10 54.50 0.0M
2025-09-01 55.68 56.30 53.65 56.20 0.0M
2025-08-29 56.15 57.45 55.60 56.28 0.0M
2025-08-28 55.28 56.70 55.00 56.60 0.0M
2025-08-27 54.65 55.60 54.80 55.35 0.0M
2025-08-26 53.83 56.00 53.25 55.85 0.0M
2025-08-25 55.10 58.40 55.05 55.10 0.0M
2025-08-22 56.05 57.55 56.15 57.48 0.0M
2025-08-21 55.78 56.75 54.65 56.28 0.0M
2025-08-20 56.65 56.65 55.25 55.80 0.0M
2025-08-19 55.48 57.45 55.70 57.28 0.0M
2025-08-18 54.65 55.95 54.95 55.78 0.0M
2025-08-15 54.15 55.85 53.25 54.90 0.0M
2025-08-14 54.20 54.75 53.75 54.18 0.0M
2025-08-13 55.28 55.30 53.50 54.50 0.0M
2025-08-12 54.75 55.30 54.55 55.10 0.0M
2025-08-11 54.25 54.95 54.00 54.40 0.0M
2025-08-08 53.93 55.20 53.00 54.28 0.0M
2025-08-07 53.68 54.80 53.55 53.98 0.0M
2025-08-06 53.48 53.65 52.90 53.23 0.0M
2025-08-05 52.40 53.50 52.20 53.28 0.0M
2025-08-04 51.93 52.90 50.95 52.28 0.0M
2025-08-01 51.58 52.50 50.65 51.63 0.0M
2025-07-31 51.33 51.85 50.60 51.90 0.0M
2025-07-30 52.00 52.45 51.30 51.65 0.0M
2025-07-29 53.18 53.55 52.00 52.33 0.0M
2025-07-28 56.80 56.25 53.05 53.45 0.0M
2025-07-25 56.00 56.15 53.80 55.45 0.0M
2025-07-24 64.50 64.50 55.10 56.50 0.0M
2025-07-23 64.05 64.80 63.75 64.65 0.0M
2025-07-22 63.68 64.15 62.50 63.20 0.0M
2025-07-21 64.55 64.65 63.55 63.68 0.0M
2025-07-18 63.23 65.40 63.40 64.53 0.0M
2025-07-17 61.93 62.85 61.60 62.78 0.0M
2025-07-16 60.60 62.05 60.45 61.50 0.0M
2025-07-15 61.33 62.10 60.70 60.88 0.0M
2025-07-14 61.03 62.70 60.05 61.43 0.0M
2025-07-11 60.45 62.00 60.30 60.40 0.0M
2025-07-10 59.88 60.95 60.15 60.88 0.0M
2025-07-09 59.38 60.40 59.20 60.00 0.0M
2025-07-08 58.95 60.25 58.60 59.40 0.0M
2025-07-07 59.38 59.65 58.40 58.65 0.0M
2025-07-04 61.28 61.25 59.45 59.60 0.1M
2025-07-03 60.95 61.95 60.40 61.80 0.0M
2025-07-02 60.90 61.55 60.00 60.53 0.0M
2025-07-01 60.45 61.05 59.65 60.63 0.0M
2025-06-30 62.35 62.50 60.55 60.78 0.0M
2025-06-27 61.28 62.25 61.15 62.13 0.0M
2025-06-26 62.50 62.80 60.68 61.03 0.0M
2025-06-25 63.08 64.50 62.45 62.83 0.0M
2025-06-24 61.28 63.05 61.50 62.98 0.0M
2025-06-23 60.45 60.85 60.10 60.45 0.0M
2025-06-20 59.55 60.65 59.15 60.18 0.1M
2025-06-19 59.28 59.70 58.90 59.13 0.0M
2025-06-18 59.13 59.90 58.85 59.73 0.1M
2025-06-17 59.13 59.55 58.70 59.23 0.0M
2025-06-16 59.33 60.15 58.95 59.68 0.0M
2025-06-13 59.83 59.95 58.50 58.78 0.0M
2025-06-12 61.03 61.45 60.40 60.90 0.0M
2025-06-11 61.88 62.75 61.45 61.63 0.0M
2025-06-10 61.38 62.35 61.35 62.35 0.0M
2025-06-09 60.95 61.75 59.60 61.23 0.0M
2025-06-06 60.05 61.10 59.80 61.05 0.0M
2025-06-05 60.65 61.90 59.85 60.38 0.0M
2025-06-04 62.85 62.90 60.40 60.83 0.0M
2025-06-03 61.73 63.10 61.55 62.95 0.0M
2025-06-02 61.18 61.45 60.65 61.28 0.0M
2025-05-30 61.03 62.25 60.90 61.48 0.0M
2025-05-29 61.73 62.30 61.00 61.18 0.0M
2025-05-28 61.48 62.25 61.20 61.50 0.1M
2025-05-27 61.63 62.30 61.00 61.68 0.2M
2025-05-26 61.60 62.75 61.15 61.60 0.0M
2025-05-23 64.75 64.95 62.10 63.48 0.0M
2025-05-22 65.03 65.05 63.45 64.15 0.0M
2025-05-21 67.58 67.95 64.65 65.60 0.0M
2025-05-20 68.00 68.85 67.00 67.85 0.0M
2025-05-19 68.50 68.85 66.90 67.78 0.0M
2025-05-16 69.78 70.50 68.75 68.85 0.0M
2025-05-15 68.25 69.65 67.35 69.43 0.0M
2025-05-14 69.88 69.50 67.55 68.23 0.0M
2025-05-13 68.65 69.20 68.50 69.13 0.0M
2025-05-12 66.95 69.15 66.30 68.93 0.0M
2025-05-09 66.85 67.00 66.10 66.30 0.0M
2025-05-08 65.48 66.70 65.30 66.43 0.0M
2025-05-07 64.95 65.55 64.75 65.08 0.0M
2025-05-06 65.23 65.25 63.80 64.83 0.0M
2025-05-05 64.85 66.15 64.55 64.85 0.0M
2025-05-02 64.90 66.35 64.70 65.03 0.0M
2025-05-01 63.83 63.83 63.83 63.83 0.0M
2025-04-30 63.03 64.20 62.95 63.83 0.1M
2025-04-29 62.55 64.10 62.65 63.43 0.2M
2025-04-28 63.18 63.50 61.90 62.65 0.0M
2025-04-25 62.90 64.60 62.35 62.98 0.0M
2025-04-24 61.33 62.40 60.35 62.08 0.0M
2025-04-23 59.63 61.15 59.70 60.45 0.2M
2025-04-22 58.50 58.95 57.60 58.88 0.0M
2025-04-17 57.33 58.55 57.25 58.38 0.0M
2025-04-16 58.30 58.85 56.35 57.08 0.1M
2025-04-15 57.68 58.95 57.55 58.68 0.0M
2025-04-14 56.60 58.15 57.05 57.98 0.0M
2025-04-11 56.35 56.15 54.15 55.73 0.0M
2025-04-10 59.03 59.75 55.60 56.03 0.0M
2025-04-09 55.53 55.65 53.75 54.68 0.0M
2025-04-08 56.55 58.15 55.70 56.75 0.0M
2025-04-07 56.30 58.40 53.65 55.00 0.0M
2025-04-04 62.90 63.20 58.50 59.60 0.0M
2025-04-03 66.00 66.20 63.45 63.48 0.0M
2025-04-02 68.35 68.75 66.35 67.35 0.0M
2025-04-01 68.45 69.80 68.25 69.35 0.0M
2025-03-31 70.50 71.10 67.60 68.08 0.0M
2025-03-28 71.53 73.15 71.00 71.08 0.1M
2025-03-27 71.23 72.05 70.25 71.90 0.0M
2025-03-26 72.15 72.45 71.75 71.90 0.0M
2025-03-25 71.33 72.85 71.30 72.33 0.0M
2025-03-24 71.78 72.15 71.05 71.25 0.0M
2025-03-21 72.10 72.05 70.10 71.73 0.0M
2025-03-20 72.40 73.75 71.55 72.93 0.0M
2025-03-19 71.43 72.45 70.95 72.30 0.0M
2025-03-18 71.58 72.00 71.20 71.25 0.0M
2025-03-17 71.03 72.30 70.15 71.00 0.0M
2025-03-14 70.70 71.10 70.15 70.48 0.1M
2025-03-13 72.40 73.70 70.40 70.58 0.0M
2025-03-12 72.25 73.00 72.00 72.40 0.0M
2025-03-11 72.25 73.10 71.35 71.60 0.0M
2025-03-10 73.23 74.05 72.00 72.30 0.0M
2025-03-07 75.28 77.80 73.35 73.50 0.0M
2025-03-06 76.55 79.10 74.65 75.63 0.0M
2025-03-05 76.20 77.05 74.85 75.75 0.0M
2025-03-04 76.60 77.20 74.05 74.35 0.0M
2025-03-03 76.50 77.95 75.40 77.20 0.0M
2025-02-28 75.43 76.60 75.10 76.18 0.0M
2025-02-27 78.90 80.40 75.85 75.80 0.0M
2025-02-26 78.85 79.60 78.65 79.35 0.0M
2025-02-25 78.75 79.10 78.30 78.55 0.0M
2025-02-24 80.35 80.55 78.90 79.25 0.0M
2025-02-21 79.78 80.30 79.55 80.08 0.0M
2025-02-20 79.13 79.90 79.15 79.53 0.0M
2025-02-19 80.65 80.70 79.05 79.13 0.0M
2025-02-18 80.50 80.80 80.05 80.63 0.0M
2025-02-17 79.88 80.80 79.90 80.80 0.0M
2025-02-14 79.03 80.60 77.75 80.20 0.0M
2025-02-13 79.83 80.45 78.70 78.85 0.0M
2025-02-12 79.73 80.35 78.95 79.18 0.0M
2025-02-11 79.88 80.10 79.65 79.95 0.0M
2025-02-10 79.03 80.00 77.50 79.95 0.0M
2025-02-07 79.88 80.00 78.70 78.78 0.0M
2025-02-06 78.55 80.05 78.80 79.90 0.0M
2025-02-05 78.80 79.05 78.13 78.28 0.0M
2025-02-04 78.40 79.95 78.35 79.08 0.0M
2025-02-03 78.45 78.70 78.05 78.35 0.0M
2025-01-31 79.03 79.85 77.75 79.75 0.0M
2025-01-30 77.38 79.50 77.40 79.38 0.0M
2025-01-29 77.88 78.15 77.30 77.38 0.0M
2025-01-28 77.18 77.85 75.65 77.68 0.0M
2025-01-27 77.28 77.90 77.10 77.35 0.0M
2025-01-24 78.15 79.20 77.90 78.08 0.0M
2025-01-23 77.43 78.55 77.50 78.48 0.0M
2025-01-22 77.43 77.95 77.15 77.48 0.0M
2025-01-21 77.63 78.10 76.20 77.58 0.0M
2025-01-20 77.13 78.00 76.55 77.95 0.1M
2025-01-17 76.80 78.10 76.80 77.15 0.0M
2025-01-16 76.85 77.05 75.60 76.78 0.0M
2025-01-15 75.03 76.50 75.15 76.35 0.0M
2025-01-14 75.13 75.45 73.65 75.05 0.0M
2025-01-13 73.43 75.60 73.80 75.23 0.0M
2025-01-10 71.13 73.10 71.20 72.53 0.0M
2025-01-09 70.45 71.65 70.05 71.48 0.0M
2025-01-08 71.28 71.45 70.25 70.63 0.0M
2025-01-07 72.45 72.70 71.20 71.23 0.0M
2025-01-06 71.58 73.30 71.30 72.18 0.0M
2025-01-03 72.50 73.90 71.15 71.18 0.1M
2025-01-02 72.00 72.75 71.35 72.65 0.0M