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
2023-12-29 71.65 72.60 71.65 71.90 0.0M
2023-12-28 72.80 72.80 71.85 71.95 0.0M
2023-12-27 73.25 73.25 72.00 72.33 0.0M
2023-12-22 72.75 72.90 72.30 72.65 0.0M
2023-12-21 73.25 73.25 71.85 72.65 0.0M
2023-12-20 72.10 73.35 71.80 72.90 0.8M
2023-12-19 70.05 72.60 70.05 72.58 0.1M
2023-12-18 70.85 71.15 69.90 70.58 0.1M
2023-12-15 71.65 72.40 70.10 70.70 0.2M
2023-12-14 70.95 71.85 70.10 71.70 0.1M
2023-12-13 70.40 70.65 69.35 69.85 0.0M
2023-12-12 69.55 71.05 69.55 69.95 0.0M
2023-12-11 70.60 70.60 69.80 70.28 0.0M
2023-12-08 71.10 71.10 69.75 70.53 0.0M
2023-12-07 71.20 71.45 70.40 70.92 0.1M
2023-12-06 69.80 71.35 68.35 71.08 0.0M
2023-12-05 67.90 69.30 67.90 68.70 0.1M
2023-12-04 69.90 71.15 69.00 69.03 0.0M
2023-12-01 69.70 70.30 68.40 70.08 0.0M
2023-11-30 63.55 71.30 62.35 68.90 0.2M
2023-11-29 62.35 63.30 62.35 62.85 0.0M
2023-11-28 62.70 63.15 61.65 62.92 0.0M
2023-11-27 62.70 62.75 62.27 62.27 0.0M
2023-11-24 61.50 62.95 61.50 62.77 0.0M
2023-11-23 61.80 62.10 61.00 61.95 0.0M
2023-11-22 59.85 61.45 59.70 61.30 0.1M
2023-11-21 59.45 59.45 59.10 59.12 0.0M
2023-11-20 58.60 59.50 58.60 59.10 0.0M
2023-11-17 58.00 60.15 57.90 58.92 0.0M
2023-11-16 58.25 58.50 57.90 57.90 0.0M
2023-11-15 58.85 59.00 57.95 58.33 0.0M
2023-11-14 56.45 58.55 56.30 58.52 0.0M
2023-11-13 56.45 56.85 56.05 56.60 0.1M
2023-11-10 55.30 56.20 55.20 56.05 0.1M
2023-11-09 55.50 55.85 55.10 55.77 0.1M
2023-11-08 55.15 55.25 54.25 55.08 0.0M
2023-11-07 55.70 55.70 54.70 54.90 0.0M
2023-11-06 56.45 56.45 55.20 55.23 0.0M
2023-11-03 54.80 56.35 54.80 56.02 0.0M
2023-11-02 53.25 55.50 53.25 55.27 0.1M
2023-11-01 53.65 53.90 53.30 53.60 0.0M
2023-10-31 52.05 53.55 52.05 53.17 0.0M
2023-10-30 50.20 52.65 50.20 52.42 0.0M
2023-10-27 50.90 52.65 50.90 52.08 0.0M
2023-10-26 50.75 51.30 50.45 51.30 0.0M
2023-10-25 51.35 51.35 50.95 51.15 0.0M
2023-10-24 51.00 51.75 50.90 51.38 0.0M
2023-10-23 52.90 52.90 50.60 51.45 0.0M
2023-10-20 52.25 52.45 51.30 51.35 0.1M
2023-10-19 53.15 54.10 52.80 53.73 0.0M
2023-10-18 55.10 55.10 53.60 53.73 0.0M
2023-10-17 54.90 55.20 54.25 54.67 0.1M
2023-10-16 55.20 55.25 54.05 55.02 0.0M
2023-10-13 56.60 56.65 54.50 54.58 0.0M
2023-10-12 56.80 57.20 56.50 56.55 0.0M
2023-10-11 55.80 56.65 55.80 56.48 0.0M
2023-10-10 55.35 56.40 55.35 56.35 0.0M
2023-10-09 54.65 55.65 54.60 55.05 0.0M
2023-10-06 54.50 55.25 54.30 55.15 0.0M
2023-10-05 54.40 54.85 54.25 54.55 0.0M
2023-10-04 54.60 54.75 54.00 54.12 0.2M
2023-10-03 54.60 55.30 54.35 54.35 0.0M
2023-10-02 56.20 56.95 55.05 55.23 0.0M
2023-09-29 56.35 56.85 56.35 56.60 0.1M
2023-09-28 56.45 56.45 55.80 56.08 0.0M
2023-09-27 56.10 57.10 56.10 56.23 0.0M
2023-09-26 55.55 55.95 55.55 55.77 0.0M
2023-09-25 56.55 56.55 55.55 55.70 0.1M
2023-09-22 56.15 56.80 56.15 56.70 0.0M
2023-09-21 57.65 57.90 56.40 56.50 0.0M
2023-09-20 56.50 58.05 56.50 58.00 0.1M
2023-09-19 55.45 56.85 55.45 56.35 0.0M
2023-09-18 56.15 56.30 55.20 55.20 0.1M
2023-09-15 56.60 56.70 56.15 56.55 0.1M
2023-09-14 55.85 56.35 55.30 56.35 0.1M
2023-09-13 55.45 56.00 55.45 55.73 0.0M
2023-09-12 55.85 56.10 55.65 55.73 0.1M
2023-09-11 55.70 56.20 55.55 56.02 0.0M
2023-09-08 55.70 56.30 55.25 55.62 0.1M
2023-09-07 55.50 56.05 55.45 55.92 0.0M
2023-09-06 55.65 56.30 55.45 55.85 0.0M
2023-09-05 54.80 55.90 54.75 55.85 0.3M
2023-09-04 55.10 55.60 54.92 54.92 0.0M
2023-09-01 54.55 54.90 54.40 54.65 0.0M
2023-08-31 54.35 55.25 54.35 54.73 0.1M
2023-08-30 54.90 55.00 54.30 54.48 0.0M
2023-08-29 53.50 54.85 53.50 54.75 0.0M
2023-08-25 52.75 53.20 52.75 52.77 0.0M
2023-08-24 53.40 53.45 52.70 52.75 0.0M
2023-08-23 52.65 52.90 52.55 52.55 0.0M
2023-08-22 52.45 52.75 52.35 52.35 0.0M
2023-08-21 52.75 53.00 52.25 52.30 0.1M
2023-08-18 52.85 52.90 52.30 52.77 0.1M
2023-08-17 53.90 54.05 8.38 53.27 0.3M
2023-08-16 53.90 54.40 53.90 54.40 0.0M
2023-08-15 54.35 54.55 54.20 54.23 0.0M
2023-08-14 54.50 54.85 54.40 54.52 0.0M
2023-08-11 55.10 55.35 54.75 54.80 0.0M
2023-08-10 55.40 56.00 55.20 55.30 0.0M
2023-08-09 54.65 55.30 54.65 54.77 0.5M
2023-08-08 54.30 54.75 54.20 54.25 0.0M
2023-08-07 54.35 54.70 54.25 54.33 0.0M
2023-08-04 53.80 54.55 53.75 54.50 0.0M
2023-08-03 53.60 54.30 53.60 53.73 0.0M
2023-08-02 54.85 55.15 54.35 54.50 0.0M
2023-08-01 55.75 56.40 55.30 55.50 0.1M
2023-07-31 56.35 56.50 55.75 55.90 0.1M
2023-07-28 57.70 57.70 56.45 56.70 0.0M
2023-07-27 61.35 61.35 57.90 57.95 0.1M
2023-07-26 61.80 62.05 61.50 61.85 0.0M
2023-07-25 62.10 62.20 62.05 62.08 0.0M
2023-07-24 61.00 62.10 61.00 61.80 0.0M
2023-07-21 61.20 61.50 61.20 61.23 0.0M
2023-07-20 61.35 61.90 61.10 61.20 0.0M
2023-07-19 61.30 61.80 61.30 61.62 0.0M
2023-07-18 60.90 61.15 60.70 60.95 0.0M
2023-07-17 61.85 62.25 61.15 61.15 0.0M
2023-07-14 62.35 63.00 62.35 62.50 0.0M
2023-07-13 61.65 62.35 61.60 62.23 0.0M
2023-07-12 61.05 62.00 61.05 61.98 0.0M
2023-07-11 61.10 61.45 60.85 61.08 0.0M
2023-07-10 60.80 60.90 60.75 60.90 0.0M
2023-07-07 60.55 61.15 60.30 61.12 0.0M
2023-07-06 60.65 61.05 60.38 60.38 0.1M
2023-07-05 62.55 62.80 60.90 61.12 0.0M
2023-07-04 64.45 64.70 63.80 63.80 0.0M
2023-07-03 64.70 64.80 64.20 64.28 0.0M
2023-06-30 64.65 64.85 64.45 64.72 0.0M
2023-06-29 63.05 63.90 62.90 63.75 0.0M
2023-06-28 63.05 63.30 62.90 63.10 0.0M
2023-06-27 62.75 62.80 62.05 62.62 0.1M
2023-06-26 62.65 62.65 61.80 62.45 0.0M
2023-06-23 63.40 63.45 62.35 62.67 0.0M
2023-06-22 63.35 63.85 63.25 63.38 0.0M
2023-06-21 64.50 64.50 64.08 64.15 0.0M
2023-06-20 65.60 65.70 64.55 64.60 0.1M
2023-06-19 66.20 66.30 65.50 65.83 0.0M
2023-06-16 66.05 67.15 65.80 67.03 0.1M
2023-06-15 66.70 66.75 65.65 65.78 0.0M
2023-06-14 65.90 66.40 65.90 66.38 0.1M
2023-06-13 65.90 66.10 65.40 65.92 0.0M
2023-06-12 66.00 66.10 65.60 65.83 0.0M
2023-06-09 65.50 65.80 65.40 65.62 0.0M
2023-06-08 65.05 65.80 64.85 65.53 0.0M
2023-06-07 65.25 65.60 65.05 65.42 0.0M
2023-06-06 64.85 65.15 64.55 65.15 0.0M
2023-06-05 65.15 65.45 64.65 64.75 0.0M
2023-06-02 64.70 65.20 64.35 65.00 0.1M
2023-06-01 63.95 64.10 63.40 64.00 0.0M
2023-05-31 63.10 64.05 63.10 64.00 0.1M
2023-05-30 63.35 63.95 63.35 63.45 0.0M
2023-05-26 62.00 62.95 61.80 62.90 0.0M
2023-05-25 62.40 62.42 61.73 61.73 0.0M
2023-05-24 62.55 62.95 62.00 62.17 0.1M
2023-05-23 64.25 64.60 63.40 63.40 0.0M
2023-05-22 63.95 64.35 63.90 64.28 0.1M
2023-05-19 63.25 64.30 63.25 64.08 0.0M
2023-05-18 62.85 63.00 62.65 62.95 0.0M
2023-05-17 62.65 62.90 61.30 61.42 0.1M
2023-05-16 63.80 63.90 62.55 63.23 0.0M
2023-05-15 64.55 64.80 64.25 64.25 0.1M
2023-05-12 64.50 64.95 64.15 64.17 0.2M
2023-05-11 64.40 64.40 63.60 64.00 0.0M
2023-05-10 64.50 64.50 63.55 63.70 0.0M
2023-05-09 64.75 65.40 64.20 64.22 0.1M
2023-05-05 64.45 65.60 64.15 65.45 0.0M
2023-05-04 64.10 64.30 63.35 63.98 0.0M
2023-05-03 64.05 64.45 63.80 63.90 0.0M
2023-05-02 64.90 64.90 63.80 63.88 0.1M
2023-04-28 63.90 64.65 63.55 64.55 0.2M
2023-04-27 65.30 65.95 65.05 65.75 0.0M
2023-04-26 65.55 65.65 64.45 65.60 0.0M
2023-04-25 65.10 65.90 65.10 65.83 0.0M
2023-04-24 67.00 67.15 66.65 66.75 0.0M
2023-04-21 66.70 67.05 66.55 67.05 0.0M
2023-04-20 66.90 67.45 66.83 66.83 0.0M
2023-04-19 66.45 66.80 66.15 66.80 0.0M
2023-04-18 66.95 67.05 66.40 66.67 0.0M
2023-04-17 66.40 66.40 65.45 66.05 0.2M
2023-04-14 67.15 67.50 66.08 66.53 0.1M
2023-04-13 64.90 66.65 64.90 66.45 0.0M
2023-04-12 66.35 66.85 66.15 66.58 0.0M
2023-04-11 66.30 66.50 65.95 66.05 0.0M
2023-04-06 64.85 65.70 64.55 65.53 0.1M
2023-04-05 65.20 65.20 64.40 64.65 0.0M
2023-04-04 66.20 66.45 65.25 65.25 0.0M
2023-04-03 65.55 65.85 65.25 65.67 0.0M
2023-03-31 64.85 65.95 64.80 65.75 0.0M
2023-03-30 64.65 65.55 64.40 64.97 0.1M
2023-03-29 62.95 63.70 62.95 63.42 0.0M
2023-03-28 63.05 63.05 62.40 62.52 0.0M
2023-03-27 63.15 63.35 62.65 63.02 0.1M
2023-03-24 63.15 63.30 62.00 62.30 0.0M
2023-03-23 64.20 64.70 63.70 64.55 0.0M
2023-03-22 64.20 64.65 63.95 64.45 0.0M
2023-03-21 63.40 64.50 63.25 64.42 0.0M
2023-03-20 60.90 62.62 59.30 62.62 0.1M
2023-03-17 64.20 64.20 60.95 61.38 0.1M
2023-03-16 63.45 64.10 62.35 63.88 0.0M
2023-03-15 64.00 64.00 61.50 62.05 0.1M
2023-03-14 62.65 64.10 62.30 64.05 0.0M
2023-03-13 65.90 65.90 62.35 63.08 0.1M
2023-03-10 67.25 67.65 65.85 66.22 0.1M
2023-03-09 68.70 68.90 67.85 68.35 0.0M
2023-03-08 67.50 69.65 67.45 69.30 0.1M
2023-03-07 66.15 66.35 65.92 65.92 0.0M
2023-03-06 66.15 66.95 66.15 66.67 0.0M
2023-03-03 65.05 65.85 65.05 65.47 0.0M
2023-03-02 64.20 64.95 64.20 64.70 0.1M
2023-03-01 63.85 64.90 63.55 64.35 0.0M
2023-02-28 63.65 64.10 63.60 63.70 0.0M
2023-02-27 63.85 64.45 63.80 63.90 0.0M
2023-02-24 64.35 64.50 63.33 63.33 0.1M
2023-02-23 63.65 64.15 63.60 64.03 0.0M
2023-02-22 63.45 63.45 62.50 63.25 0.0M
2023-02-21 65.00 65.00 63.85 63.88 0.0M
2023-02-20 65.25 65.40 64.65 65.00 0.0M
2023-02-17 64.20 65.30 64.10 65.08 0.0M
2023-02-16 64.95 65.55 64.70 64.85 0.0M
2023-02-15 64.25 64.80 64.10 64.70 0.0M
2023-02-14 64.65 65.05 64.50 64.70 0.0M
2023-02-13 63.95 64.65 63.90 64.65 0.1M
2023-02-10 64.15 64.15 63.35 63.80 0.1M
2023-02-09 64.75 65.20 64.45 64.53 0.0M
2023-02-08 64.35 64.90 64.35 64.58 0.0M
2023-02-07 63.30 63.50 62.95 63.38 0.1M
2023-02-06 64.55 65.00 63.60 63.80 0.1M
2023-02-03 66.00 66.00 64.95 65.25 0.1M
2023-02-02 65.95 66.45 65.75 66.45 0.1M
2023-02-01 64.65 64.80 64.45 64.60 0.0M
2023-01-31 64.95 64.95 64.08 64.08 0.0M
2023-01-30 65.00 65.20 64.85 65.03 0.0M
2023-01-27 64.60 65.80 64.60 65.72 0.0M
2023-01-26 64.25 64.75 64.25 64.58 0.0M
2023-01-25 64.30 64.30 63.65 63.85 0.1M
2023-01-24 64.80 65.10 64.45 64.47 0.0M
2023-01-23 64.45 64.90 64.35 64.60 0.0M
2023-01-20 63.85 64.30 63.80 64.03 0.0M
2023-01-19 65.00 65.00 63.55 63.65 0.0M
2023-01-18 64.55 65.75 64.55 65.33 0.0M
2023-01-17 64.85 65.30 64.35 65.12 0.0M
2023-01-16 64.05 64.70 63.70 64.70 0.0M
2023-01-13 63.25 64.15 63.25 63.92 0.1M
2023-01-12 62.95 63.45 62.70 63.15 0.0M
2023-01-11 61.80 63.00 61.70 62.67 0.0M
2023-01-10 61.15 61.65 60.70 61.55 0.1M
2023-01-09 60.40 61.83 60.35 61.83 0.0M
2023-01-06 59.80 60.30 59.50 60.20 0.1M
2023-01-05 59.75 60.85 59.75 60.33 0.0M
2023-01-04 59.40 60.20 59.40 60.15 0.0M
2023-01-03 59.05 60.15 59.05 59.45 0.0M