Erste Bank

ERST
🏛️ 英国 →
84.90
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
2022-12-30 29.81 30.07 29.75 29.87 0.1M
2022-12-29 29.94 30.08 29.89 29.93 0.4M
2022-12-28 29.95 30.02 29.78 29.93 0.1M
2022-12-23 29.70 29.97 29.70 29.79 0.1M
2022-12-22 29.69 29.90 29.69 29.78 0.1M
2022-12-21 29.09 29.56 28.99 29.36 0.1M
2022-12-20 28.49 29.04 28.05 28.91 0.1M
2022-12-19 28.39 28.67 28.38 28.43 0.1M
2022-12-16 27.94 28.36 27.82 28.27 0.1M
2022-12-15 28.18 28.43 27.85 28.25 0.2M
2022-12-14 28.26 28.37 28.02 28.05 0.6M
2022-12-13 28.01 28.40 27.32 28.32 0.2M
2022-12-12 28.72 28.72 28.24 28.41 0.2M
2022-12-09 29.05 29.10 28.33 28.57 0.3M
2022-12-08 28.93 29.20 28.92 28.96 0.1M
2022-12-07 29.07 29.38 28.75 28.91 0.4M
2022-12-06 29.28 29.58 29.02 29.05 0.4M
2022-12-05 29.24 29.89 29.22 29.86 0.1M
2022-12-02 28.98 29.20 28.75 28.89 0.2M
2022-12-01 29.71 29.79 29.16 29.33 0.1M
2022-11-30 29.66 29.66 29.23 29.27 0.1M
2022-11-29 29.18 29.59 29.11 29.42 0.1M
2022-11-28 29.49 29.51 29.11 29.11 0.1M
2022-11-25 29.80 29.80 29.48 29.57 1.2M
2022-11-24 29.48 29.92 29.48 29.83 0.1M
2022-11-23 29.70 29.74 29.39 29.52 0.4M
2022-11-22 29.32 29.71 29.10 29.45 0.1M
2022-11-21 29.18 29.47 28.96 29.38 0.1M
2022-11-18 29.38 29.41 29.10 29.32 0.1M
2022-11-17 28.88 29.37 28.84 29.31 0.3M
2022-11-16 29.10 29.16 28.64 28.86 0.1M
2022-11-15 28.96 29.31 28.58 29.07 0.5M
2022-11-14 28.65 28.96 28.44 28.79 0.3M
2022-11-11 28.40 28.63 28.06 28.36 0.4M
2022-11-10 28.02 28.60 27.98 28.07 0.2M
2022-11-09 28.57 28.59 27.53 27.92 0.6M
2022-11-08 28.39 28.96 28.10 28.77 0.8M
2022-11-07 28.01 28.94 28.00 28.42 0.6M
2022-11-04 26.26 28.07 26.26 27.84 0.7M
2022-11-03 25.05 25.50 25.01 25.14 0.2M
2022-11-02 25.03 25.24 24.88 25.00 0.1M
2022-11-01 25.04 25.35 24.88 24.90 0.2M
2022-10-31 25.19 25.33 24.82 25.01 0.4M
2022-10-28 24.77 25.27 24.50 25.12 0.3M
2022-10-27 24.66 25.25 24.47 24.79 0.3M
2022-10-26 24.55 24.55 24.55 24.55 0.0M
2022-10-25 24.76 24.86 24.29 24.55 0.6M
2022-10-24 24.55 24.80 24.35 24.50 0.3M
2022-10-21 24.41 24.56 23.85 24.34 0.1M
2022-10-20 24.49 24.72 24.49 24.54 1.0M
2022-10-19 24.77 24.89 24.24 24.61 0.8M
2022-10-18 24.89 25.20 24.73 24.96 0.3M
2022-10-17 24.42 24.79 24.38 24.79 0.5M
2022-10-14 24.75 24.86 24.26 24.61 0.3M
2022-10-13 23.48 24.52 23.39 24.34 0.2M
2022-10-12 23.45 23.66 23.00 23.55 0.1M
2022-10-11 23.35 23.60 23.11 23.39 0.1M
2022-10-10 23.41 23.96 23.38 23.82 0.3M
2022-10-07 23.49 24.13 23.45 23.84 0.2M
2022-10-06 24.18 24.18 23.52 23.66 0.4M
2022-10-05 23.99 24.15 23.70 23.93 0.6M
2022-10-04 23.11 24.11 23.07 24.11 0.1M
2022-10-03 22.20 22.85 21.78 22.75 0.1M
2022-09-30 22.41 22.70 22.23 22.55 0.2M
2022-09-29 22.32 22.38 21.87 22.12 0.2M
2022-09-28 22.58 22.65 22.03 22.49 0.3M
2022-09-27 23.25 23.41 22.78 22.78 0.9M
2022-09-26 23.12 23.42 22.94 23.16 0.7M
2022-09-23 24.42 24.42 23.29 23.51 0.1M
2022-09-22 24.68 25.16 24.59 24.64 0.4M
2022-09-21 25.09 25.51 24.83 25.14 0.1M
2022-09-20 26.26 26.46 25.55 25.68 0.2M
2022-09-16 26.12 26.22 25.60 26.03 0.5M
2022-09-15 25.82 26.73 25.82 26.69 0.4M
2022-09-14 25.35 25.81 25.35 25.60 0.3M
2022-09-13 25.78 26.04 25.39 25.46 0.3M
2022-09-12 24.94 25.73 24.92 25.60 0.3M
2022-09-09 24.47 25.05 24.47 24.75 0.3M
2022-09-08 23.47 24.45 23.47 24.28 0.4M
2022-09-07 22.50 23.24 22.44 23.06 0.3M
2022-09-06 22.63 23.00 22.57 22.67 0.1M
2022-09-05 22.25 22.64 22.12 22.61 0.2M
2022-09-02 22.18 22.85 22.16 22.85 0.3M
2022-09-01 22.45 22.45 21.87 22.03 0.1M
2022-08-31 22.51 22.85 22.42 22.71 0.4M
2022-08-30 22.05 22.92 22.02 22.46 0.1M
2022-08-26 21.94 22.17 21.63 21.75 0.9M
2022-08-25 22.48 22.76 21.68 21.71 0.2M
2022-08-24 22.46 22.53 21.89 22.02 0.4M
2022-08-23 22.30 22.57 22.22 22.52 0.5M
2022-08-22 23.08 23.13 22.27 22.46 0.5M
2022-08-19 23.42 23.43 23.05 23.20 1.2M
2022-08-18 23.27 23.59 23.25 23.32 0.3M
2022-08-17 24.43 24.44 23.29 23.47 0.2M
2022-08-16 24.47 24.51 24.27 24.43 0.1M
2022-08-15 24.89 24.95 24.28 24.32 0.1M
2022-08-12 25.08 25.12 24.83 25.03 0.1M
2022-08-11 25.15 25.30 24.87 25.00 0.1M
2022-08-10 24.71 25.06 24.45 24.98 0.4M
2022-08-09 24.95 25.12 24.78 24.86 1.1M
2022-08-08 25.24 25.30 24.87 25.05 0.3M
2022-08-05 25.20 25.25 25.00 25.23 0.1M
2022-08-04 24.60 25.10 24.54 25.05 0.5M
2022-08-03 24.11 24.59 24.10 24.41 0.1M
2022-08-02 24.59 24.65 23.47 24.07 0.6M
2022-08-01 25.03 25.13 23.30 24.32 0.4M
2022-07-29 24.60 24.93 24.55 24.81 0.1M
2022-07-28 25.12 25.35 24.47 24.63 0.3M
2022-07-27 24.66 25.10 24.66 25.04 1.7M
2022-07-26 24.53 24.72 24.27 24.54 0.1M
2022-07-25 23.92 24.83 23.82 24.52 0.1M
2022-07-22 24.44 24.69 23.86 23.94 0.1M
2022-07-21 23.86 25.11 23.86 24.61 0.1M
2022-07-20 24.88 25.51 24.23 24.46 0.1M
2022-07-19 24.03 24.98 23.86 24.82 3.4M
2022-07-18 23.39 24.55 23.30 24.34 6.1M
2022-07-15 23.71 24.06 23.44 23.96 0.1M
2022-07-14 23.78 24.16 23.47 23.52 0.3M
2022-07-13 24.09 24.36 23.63 23.93 0.6M
2022-07-12 23.82 24.11 23.65 24.11 0.1M
2022-07-11 24.02 24.29 23.82 23.89 0.2M
2022-07-08 23.23 24.62 23.07 24.41 0.1M
2022-07-07 22.91 23.69 22.91 23.39 0.2M
2022-07-06 23.38 23.38 22.43 22.45 0.1M
2022-07-05 24.21 24.21 22.82 22.84 0.1M
2022-07-04 24.21 24.21 23.72 23.72 0.1M
2022-07-01 24.05 24.54 23.67 23.77 0.3M
2022-06-30 24.95 24.95 23.99 24.05 0.2M
2022-06-29 25.66 25.76 25.15 25.23 0.1M
2022-06-28 26.32 26.57 26.12 26.14 0.9M
2022-06-27 26.17 26.52 25.98 26.15 0.0M
2022-06-24 25.80 26.15 25.23 26.07 0.2M
2022-06-23 27.36 27.68 25.65 25.66 0.3M
2022-06-22 27.21 30.07 26.95 27.37 0.8M
2022-06-21 27.61 28.03 27.50 27.70 0.6M
2022-06-20 26.80 27.35 26.62 27.23 0.5M
2022-06-17 26.73 27.33 26.21 26.78 0.2M
2022-06-16 27.11 27.16 26.12 26.35 0.2M
2022-06-15 27.06 27.63 26.91 27.34 0.2M
2022-06-14 27.64 27.65 26.47 26.57 0.2M
2022-06-13 27.10 27.49 27.07 27.18 0.8M
2022-06-10 28.99 28.99 27.56 27.65 1.7M
2022-06-09 29.61 30.01 29.26 29.38 0.5M
2022-06-08 30.18 30.19 29.78 30.02 2.9M
2022-06-07 30.25 30.53 29.94 30.05 2.2M
2022-06-06 30.07 30.07 29.43 29.43 0.5M
2022-06-01 29.36 29.76 29.28 29.43 0.4M
2022-05-31 29.43 29.58 28.96 29.14 0.4M
2022-05-30 29.37 29.54 29.14 29.36 0.1M
2022-05-27 29.42 29.44 28.79 29.04 0.2M
2022-05-26 29.23 29.38 28.76 29.35 0.1M
2022-05-25 30.10 30.10 29.09 29.71 0.4M
2022-05-24 29.09 30.15 29.08 29.73 0.2M
2022-05-23 28.78 29.57 28.52 29.34 0.2M
2022-05-20 30.26 30.26 29.43 29.62 0.2M
2022-05-19 29.50 30.20 29.39 30.09 0.1M
2022-05-18 29.59 30.52 29.49 30.08 0.3M
2022-05-17 28.34 29.92 28.31 29.55 0.2M
2022-05-16 27.92 28.37 27.58 27.73 0.1M
2022-05-13 28.22 28.37 27.69 27.93 0.4M
2022-05-12 27.48 27.64 26.84 27.51 1.7M
2022-05-11 27.60 27.87 27.25 27.73 0.7M
2022-05-10 28.38 28.38 27.52 27.67 0.2M
2022-05-09 28.43 28.49 27.60 27.84 1.1M
2022-05-06 29.10 29.38 28.48 28.48 1.0M
2022-05-05 30.61 30.63 28.98 29.18 0.3M
2022-05-04 30.82 30.82 29.61 29.93 0.2M
2022-05-03 30.23 30.79 29.90 30.28 0.2M
2022-04-29 31.51 31.93 29.66 29.79 0.2M
2022-04-28 31.39 31.80 30.95 31.14 0.1M
2022-04-27 31.24 31.24 30.39 31.02 0.2M
2022-04-26 31.58 31.68 30.85 31.03 0.2M
2022-04-25 31.50 31.55 30.74 30.75 0.2M
2022-04-22 32.29 32.67 31.89 31.93 0.1M
2022-04-21 32.58 33.17 32.35 32.78 0.1M
2022-04-20 32.07 32.68 31.99 32.09 0.8M
2022-04-19 32.05 32.42 31.55 32.16 0.1M
2022-04-14 31.78 32.00 31.67 31.80 0.0M
2022-04-13 31.25 31.50 31.00 31.31 0.3M
2022-04-12 30.71 31.27 30.28 31.01 0.2M
2022-04-11 31.75 31.86 31.12 31.20 0.1M
2022-04-08 31.32 32.07 31.17 31.46 0.2M
2022-04-07 30.68 31.18 30.25 30.74 1.2M
2022-04-06 32.15 32.40 30.12 30.45 0.4M
2022-04-05 32.97 33.26 32.17 32.31 0.2M
2022-04-04 34.12 34.22 33.13 33.28 0.2M
2022-04-01 33.46 34.35 33.22 33.73 0.1M
2022-03-31 35.00 35.11 33.15 33.37 0.1M
2022-03-30 34.63 34.79 34.04 34.35 0.4M
2022-03-29 33.55 35.23 33.19 34.96 0.1M
2022-03-28 32.56 33.75 32.51 32.65 0.1M
2022-03-25 32.59 33.16 32.24 32.78 0.4M
2022-03-24 33.05 33.22 32.37 32.66 0.0M
2022-03-23 34.06 34.50 32.62 32.62 0.1M
2022-03-22 33.25 34.04 32.86 33.78 0.1M
2022-03-21 33.48 33.69 32.70 32.97 0.1M
2022-03-18 32.50 32.93 31.69 32.93 0.9M
2022-03-17 33.20 33.44 31.68 32.02 0.2M
2022-03-16 30.72 32.90 30.57 32.39 0.2M
2022-03-15 30.04 30.30 29.20 29.70 0.1M
2022-03-14 30.24 30.60 29.80 30.27 0.3M
2022-03-11 28.07 29.83 27.60 28.96 0.2M
2022-03-10 29.99 30.08 27.91 28.02 0.3M
2022-03-09 28.35 29.78 27.94 29.43 0.7M
2022-03-08 24.79 27.59 24.43 26.12 0.2M
2022-03-07 26.09 26.09 23.97 24.75 0.6M
2022-03-04 29.35 29.59 27.50 27.66 0.3M
2022-03-03 28.30 30.78 28.29 30.27 0.7M
2022-03-02 28.95 28.95 26.89 27.82 1.2M
2022-03-01 32.79 32.79 28.63 28.63 0.4M
2022-02-28 33.00 33.00 30.59 31.85 0.6M
2022-02-25 33.63 35.48 33.63 35.27 0.6M
2022-02-24 34.16 35.44 32.40 32.78 0.6M
2022-02-23 38.20 38.28 36.99 37.02 0.5M
2022-02-22 37.90 38.43 37.71 38.16 0.4M
2022-02-21 40.25 40.77 39.08 39.34 0.0M
2022-02-18 41.00 41.20 40.40 40.61 0.0M
2022-02-17 42.44 42.44 40.85 40.88 0.3M
2022-02-16 42.71 42.79 41.85 42.33 0.1M
2022-02-15 41.99 43.24 41.89 42.86 0.0M
2022-02-14 41.81 42.07 41.19 41.66 0.5M
2022-02-11 43.85 44.45 43.37 43.58 0.1M
2022-02-10 44.84 45.17 44.46 44.83 0.1M
2022-02-09 43.75 44.92 43.74 44.71 0.1M
2022-02-08 43.28 44.05 43.09 44.05 0.1M
2022-02-07 43.17 43.20 42.29 42.99 0.0M
2022-02-04 43.49 43.49 42.12 42.95 0.3M
2022-02-03 42.90 43.37 42.63 43.35 0.1M
2022-02-02 42.25 43.65 42.25 42.80 0.0M
2022-02-01 41.84 41.94 41.34 41.66 0.0M
2022-01-31 41.76 41.87 41.17 41.32 0.0M
2022-01-28 41.97 41.97 40.93 41.30 0.0M
2022-01-27 41.64 42.22 41.46 42.22 0.1M
2022-01-26 41.84 42.45 41.76 42.18 0.1M
2022-01-25 40.97 41.83 40.74 41.39 0.1M
2022-01-24 42.20 42.23 40.15 40.40 0.1M
2022-01-21 42.88 42.93 42.02 42.36 0.1M
2022-01-20 43.09 43.71 43.02 43.28 0.2M
2022-01-19 44.62 44.67 43.36 43.41 0.1M
2022-01-18 44.59 45.46 44.55 44.98 0.0M
2022-01-17 44.16 44.70 44.14 44.58 0.1M
2022-01-14 44.25 44.29 43.44 43.67 0.0M
2022-01-13 43.76 44.35 43.76 43.85 0.0M
2022-01-12 43.17 43.81 43.17 43.60 1.0M
2022-01-11 42.65 43.29 42.57 43.14 0.0M
2022-01-10 43.37 43.37 42.44 42.44 0.1M
2022-01-07 42.99 43.50 42.70 43.33 0.1M
2022-01-06 42.33 42.79 41.95 42.42 0.3M
2022-01-05 43.09 43.24 42.43 42.62 0.2M
2022-01-04 41.89 43.21 41.63 43.02 0.4M