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
2024-12-31 59.36 59.36 59.36 59.36 0.0M
2024-12-30 58.74 59.66 58.72 59.36 0.1M
2024-12-27 59.07 59.44 58.86 59.05 0.0M
2024-12-24 58.84 58.84 58.84 58.84 0.0M
2024-12-23 58.84 59.36 58.13 58.84 0.0M
2024-12-20 58.81 59.00 57.80 58.75 0.1M
2024-12-19 58.64 59.22 58.00 59.17 0.0M
2024-12-18 58.75 59.30 58.32 58.75 0.0M
2024-12-17 58.93 59.22 58.20 58.30 0.2M
2024-12-16 58.90 59.30 58.66 58.90 0.0M
2024-12-13 57.60 59.08 57.46 58.81 0.0M
2024-12-12 56.28 57.74 56.16 57.47 0.0M
2024-12-11 55.20 56.02 55.20 55.80 0.0M
2024-12-10 54.70 55.40 54.44 55.30 0.0M
2024-12-09 54.68 55.00 54.36 54.68 0.1M
2024-12-06 54.50 55.22 54.30 54.50 0.0M
2024-12-05 53.39 54.42 53.26 53.94 0.0M
2024-12-04 53.04 53.36 52.88 53.04 0.0M
2024-12-03 53.01 53.54 52.84 53.01 0.0M
2024-12-02 51.46 52.86 51.26 52.54 0.0M
2024-11-29 51.28 51.94 51.10 51.81 0.1M
2024-11-28 51.28 51.78 51.25 51.28 0.0M
2024-11-27 51.23 51.42 50.82 51.23 0.0M
2024-11-26 51.37 52.04 51.06 51.91 0.1M
2024-11-25 51.90 51.98 51.28 51.32 0.0M
2024-11-22 52.83 53.04 50.98 51.61 0.3M
2024-11-21 51.78 52.04 51.34 51.78 0.0M
2024-11-20 52.58 52.90 51.66 52.02 0.0M
2024-11-19 53.55 53.96 51.58 51.87 0.0M
2024-11-18 52.77 53.48 52.76 53.38 0.1M
2024-11-15 52.52 53.22 52.50 53.06 0.0M
2024-11-14 51.94 52.86 51.86 52.53 0.0M
2024-11-13 52.49 52.80 51.78 51.88 0.1M
2024-11-12 52.90 53.12 52.32 52.90 0.1M
2024-11-11 53.81 54.28 53.08 53.23 0.0M
2024-11-08 53.55 53.74 52.92 53.51 0.0M
2024-11-07 53.09 53.85 52.82 53.70 0.0M
2024-11-06 53.55 54.20 52.66 52.97 0.1M
2024-11-05 52.15 53.28 52.20 52.73 0.0M
2024-11-04 51.55 52.42 50.98 52.08 0.0M
2024-11-01 51.47 52.12 51.44 51.51 0.0M
2024-10-31 51.05 51.74 50.53 51.05 0.0M
2024-10-30 49.33 49.50 48.70 49.28 0.0M
2024-10-29 49.67 50.26 49.46 49.67 0.0M
2024-10-28 49.08 49.29 48.88 49.08 0.0M
2024-10-25 48.79 49.44 48.60 49.30 0.0M
2024-10-24 49.12 49.34 48.75 49.12 0.0M
2024-10-23 49.79 49.81 49.27 49.79 0.0M
2024-10-22 49.89 50.38 49.20 49.32 0.0M
2024-10-21 50.14 50.26 49.61 50.14 0.0M
2024-10-18 49.76 50.66 49.50 50.26 0.0M
2024-10-17 50.32 50.60 49.76 49.78 0.1M
2024-10-16 49.55 50.48 49.51 50.10 0.0M
2024-10-15 49.76 50.00 49.40 49.76 0.1M
2024-10-14 49.54 49.67 49.10 49.36 0.0M
2024-10-11 49.21 49.58 49.14 49.25 0.0M
2024-10-10 48.96 49.38 48.43 49.29 0.2M
2024-10-09 48.31 48.94 47.96 48.63 0.2M
2024-10-08 48.47 48.92 48.31 48.52 0.0M
2024-10-07 48.76 48.92 48.40 48.61 0.0M
2024-10-04 48.42 49.05 48.11 48.47 0.0M
2024-10-03 48.32 48.58 47.93 48.42 0.0M
2024-10-02 48.56 48.89 48.40 48.67 0.0M
2024-10-01 49.20 49.40 48.37 48.55 0.0M
2024-09-30 48.90 49.26 48.73 48.95 0.0M
2024-09-27 48.93 49.17 48.44 48.99 0.0M
2024-09-26 48.70 49.10 48.58 49.02 0.0M
2024-09-25 47.37 48.24 47.25 47.89 0.0M
2024-09-24 47.88 48.28 47.46 47.72 0.0M
2024-09-23 48.43 48.50 47.70 47.92 0.0M
2024-09-20 48.67 49.13 48.33 48.59 0.0M
2024-09-19 48.07 48.80 47.96 48.57 0.0M
2024-09-18 47.65 47.92 47.37 47.77 0.0M
2024-09-17 47.99 48.24 47.60 47.64 0.0M
2024-09-16 47.83 47.90 47.42 47.72 0.0M
2024-09-13 47.93 48.15 47.53 47.71 0.1M
2024-09-12 47.39 47.90 47.13 47.69 0.0M
2024-09-11 47.61 48.07 46.80 46.94 0.0M
2024-09-10 48.09 48.57 47.43 47.56 0.0M
2024-09-09 47.92 48.41 47.76 48.41 0.0M
2024-09-06 48.28 48.75 47.67 48.21 0.0M
2024-09-05 48.44 48.75 48.31 48.37 0.0M
2024-09-04 47.98 48.54 47.83 48.20 0.1M
2024-09-03 49.78 50.30 48.30 48.34 0.0M
2024-09-02 49.64 50.28 49.11 50.04 0.0M
2024-08-30 48.98 49.57 48.92 49.58 0.0M
2024-08-29 48.82 49.43 48.44 49.39 0.4M
2024-08-28 48.81 48.88 48.43 48.70 0.0M
2024-08-27 48.71 49.07 48.58 48.71 0.0M
2024-08-26 48.55 48.78 47.96 48.55 0.0M
2024-08-23 47.66 48.38 47.71 48.36 0.0M
2024-08-22 47.85 48.02 47.54 47.72 0.0M
2024-08-21 47.64 47.97 47.36 47.55 0.2M
2024-08-20 47.53 48.07 47.48 47.51 0.0M
2024-08-19 47.18 47.92 47.10 47.70 0.0M
2024-08-16 47.59 47.67 47.10 47.54 1.0M
2024-08-15 46.96 47.67 46.55 47.22 0.0M
2024-08-14 46.21 47.07 46.12 47.02 0.0M
2024-08-13 46.20 46.28 45.77 45.87 0.0M
2024-08-12 46.04 46.54 45.80 45.95 0.0M
2024-08-09 45.61 46.10 45.35 45.74 0.0M
2024-08-08 45.32 46.14 45.02 45.41 0.0M
2024-08-07 44.81 46.18 44.63 46.09 0.0M
2024-08-06 44.21 44.89 43.89 44.36 0.6M
2024-08-05 42.95 43.97 42.59 43.67 0.0M
2024-08-02 47.07 47.12 44.47 44.84 0.0M
2024-08-01 48.18 48.21 46.53 46.78 0.1M
2024-07-31 48.69 48.77 47.96 48.09 0.0M
2024-07-30 47.84 48.62 47.80 48.37 0.0M
2024-07-29 47.81 47.97 47.74 47.86 0.0M
2024-07-26 47.38 47.75 47.16 47.67 0.0M
2024-07-25 46.73 47.57 46.37 47.12 0.0M
2024-07-24 46.89 47.15 46.49 46.77 0.0M
2024-07-23 46.78 47.26 46.74 46.84 0.2M
2024-07-22 46.82 47.04 46.54 46.85 0.1M
2024-07-19 46.34 46.77 45.81 46.80 0.0M
2024-07-18 46.65 47.20 46.20 46.39 0.0M
2024-07-17 46.96 47.19 46.64 46.60 0.0M
2024-07-16 46.63 47.11 46.46 46.84 1.0M
2024-07-15 46.41 46.81 46.17 46.61 0.0M
2024-07-12 46.62 46.69 46.20 46.36 0.0M
2024-07-11 46.13 46.60 45.93 46.54 0.0M
2024-07-10 45.36 45.88 45.35 45.59 0.0M
2024-07-09 46.22 46.33 45.37 45.78 0.0M
2024-07-08 46.05 46.55 46.01 46.55 0.0M
2024-07-05 46.52 46.69 46.03 46.09 0.0M
2024-07-04 46.25 46.58 46.17 46.28 0.0M
2024-07-03 45.31 46.40 45.39 46.29 0.0M
2024-07-02 45.04 45.48 44.75 45.21 0.0M
2024-07-01 44.82 45.27 44.65 44.94 0.0M
2024-06-28 44.24 44.52 43.89 44.20 0.0M
2024-06-27 44.07 44.20 43.82 43.92 0.0M
2024-06-26 44.07 44.17 43.50 43.64 0.0M
2024-06-25 43.85 44.07 43.66 43.84 0.0M
2024-06-24 43.51 44.11 43.44 44.11 0.0M
2024-06-21 44.46 44.50 43.24 43.40 0.0M
2024-06-20 43.53 44.39 43.51 44.13 0.1M
2024-06-19 43.45 43.92 43.22 43.88 0.2M
2024-06-18 43.43 43.55 42.90 43.30 0.0M
2024-06-17 42.34 43.25 42.22 42.99 0.2M
2024-06-14 43.50 43.38 41.83 41.93 0.0M
2024-06-13 44.84 45.00 43.43 43.74 0.0M
2024-06-12 44.04 45.05 44.08 44.73 1.0M
2024-06-11 44.64 44.75 43.74 43.76 0.0M
2024-06-10 44.77 44.92 44.35 44.59 0.0M
2024-06-07 45.15 45.30 44.95 45.19 0.0M
2024-06-06 44.65 45.53 44.46 45.43 0.3M
2024-06-05 44.24 44.88 44.29 44.87 0.0M
2024-06-04 45.06 45.34 43.96 44.30 0.0M
2024-06-03 45.45 46.00 45.29 45.62 0.6M
2024-05-31 44.57 45.25 44.53 45.18 0.0M
2024-05-30 44.30 44.81 44.17 44.70 0.9M
2024-05-29 44.88 45.05 44.56 44.79 0.0M
2024-05-28 44.32 45.04 44.25 44.80 0.0M
2024-05-27 44.41 45.09 44.31 44.49 0.0M
2024-05-24 47.02 47.18 46.29 47.16 0.0M
2024-05-23 47.14 47.36 47.07 47.25 0.0M
2024-05-22 47.43 47.49 47.04 47.15 0.0M
2024-05-21 47.43 47.79 47.28 47.50 0.0M
2024-05-20 47.55 47.67 47.20 47.52 0.0M
2024-05-17 46.26 47.50 46.28 47.35 0.0M
2024-05-16 46.12 46.35 46.03 46.06 0.0M
2024-05-15 45.93 46.10 45.88 45.94 1.2M
2024-05-14 45.56 45.82 45.37 45.82 0.2M
2024-05-13 45.77 45.83 45.37 45.64 0.0M
2024-05-10 45.56 45.95 45.47 45.64 0.0M
2024-05-09 45.41 45.66 45.29 45.46 0.0M
2024-05-08 45.80 45.88 45.45 45.75 0.0M
2024-05-07 45.05 45.82 44.99 45.54 0.8M
2024-05-06 44.77 45.08 44.66 44.92 0.0M
2024-05-03 45.15 45.40 44.57 44.81 0.0M
2024-05-02 44.50 45.23 44.05 45.03 0.2M
2024-05-01 44.57 43.89 43.89 43.89 0.0M
2024-04-30 44.57 44.76 43.31 43.89 1.0M
2024-04-29 44.05 44.21 43.84 44.09 0.0M
2024-04-26 44.69 44.71 44.03 44.09 0.1M
2024-04-25 44.48 44.53 44.30 44.36 1.2M
2024-04-24 44.70 44.65 44.22 44.36 0.3M
2024-04-23 43.60 44.47 43.61 44.04 0.1M
2024-04-22 43.16 43.62 42.84 43.62 0.2M
2024-04-19 42.28 43.08 42.18 42.84 0.0M
2024-04-18 42.19 42.62 42.10 42.24 1.0M
2024-04-17 41.55 42.08 41.50 41.89 0.9M
2024-04-16 41.36 41.61 41.20 41.47 0.0M
2024-04-15 42.25 42.42 41.83 41.85 0.1M
2024-04-12 42.52 42.73 42.23 42.60 0.0M
2024-04-11 42.97 43.11 42.22 42.53 0.1M
2024-04-10 42.69 43.27 42.55 43.21 0.1M
2024-04-09 42.49 42.78 42.48 42.60 0.0M
2024-04-08 42.15 42.73 42.13 42.58 0.0M
2024-04-05 41.97 42.08 41.49 41.89 0.0M
2024-04-04 41.96 42.44 41.93 42.32 0.4M
2024-04-03 41.75 41.93 41.36 41.55 0.0M
2024-04-02 41.29 41.97 41.29 41.88 0.3M
2024-03-28 40.92 41.25 40.90 41.00 0.0M
2024-03-27 40.24 40.88 40.30 40.79 0.0M
2024-03-26 39.99 40.29 39.98 40.09 0.2M
2024-03-25 40.23 40.29 40.02 40.28 0.0M
2024-03-22 40.19 40.34 39.95 40.17 0.0M
2024-03-21 39.67 40.32 39.66 40.17 0.3M
2024-03-20 39.58 39.66 39.20 39.24 0.1M
2024-03-19 38.94 39.46 38.99 39.09 0.1M
2024-03-18 38.96 39.13 38.39 38.89 0.1M
2024-03-15 37.85 39.03 37.78 39.03 0.2M
2024-03-14 37.88 37.91 37.49 37.49 0.8M
2024-03-13 37.64 37.87 37.58 37.71 0.2M
2024-03-12 37.69 37.74 37.35 37.66 0.1M
2024-03-11 37.53 37.96 37.40 37.40 0.2M
2024-03-08 37.92 38.00 37.50 37.52 0.0M
2024-03-07 37.59 37.92 37.33 37.92 0.1M
2024-03-06 37.22 37.67 37.20 37.33 0.1M
2024-03-05 37.01 37.32 36.85 37.32 0.1M
2024-03-04 37.40 37.38 36.80 37.15 0.2M
2024-03-01 37.22 37.52 37.03 37.40 0.4M
2024-02-29 37.24 38.85 36.75 36.74 0.7M
2024-02-28 39.08 39.12 38.51 38.59 0.4M
2024-02-27 38.86 39.03 38.57 38.73 1.6M
2024-02-26 39.38 39.42 38.87 38.87 0.0M
2024-02-23 39.65 39.68 39.29 39.52 0.3M
2024-02-22 39.36 39.96 39.37 39.96 0.0M
2024-02-21 39.13 39.47 38.90 38.90 0.0M
2024-02-20 39.10 39.20 38.85 39.08 0.0M
2024-02-19 39.15 39.32 38.90 38.90 0.1M
2024-02-16 38.99 39.65 39.05 39.56 0.1M
2024-02-15 39.74 39.71 38.86 38.87 0.1M
2024-02-14 40.02 40.02 39.50 39.58 0.2M
2024-02-13 39.69 40.15 39.53 40.11 0.1M
2024-02-12 39.06 39.73 38.92 39.50 0.3M
2024-02-09 38.72 39.18 38.53 39.13 1.1M
2024-02-08 39.07 39.19 38.44 38.62 0.1M
2024-02-07 39.67 39.83 38.94 39.26 0.0M
2024-02-06 40.01 40.17 39.71 40.01 0.1M
2024-02-05 40.22 40.62 39.78 39.78 0.0M
2024-02-02 39.99 40.21 39.87 39.99 0.6M
2024-02-01 39.60 40.29 39.61 39.73 0.0M
2024-01-31 40.27 40.34 39.95 40.14 0.1M
2024-01-30 39.78 40.29 39.70 40.22 0.0M
2024-01-29 40.10 40.42 39.61 39.65 1.7M
2024-01-26 39.95 40.08 39.62 40.07 0.5M
2024-01-25 39.73 40.00 39.50 39.70 0.0M
2024-01-24 39.42 39.82 39.35 39.48 0.4M
2024-01-23 39.34 39.38 39.09 39.33 0.8M
2024-01-22 39.09 39.35 39.10 39.26 0.1M
2024-01-19 38.64 38.93 38.60 38.67 0.3M
2024-01-18 38.46 38.66 38.39 38.47 0.1M
2024-01-17 38.43 38.52 38.15 38.37 0.1M
2024-01-16 39.08 39.20 38.54 38.54 0.1M
2024-01-15 38.74 39.30 38.64 39.10 0.1M
2024-01-12 38.67 38.98 38.65 38.79 0.2M
2024-01-11 38.42 38.60 38.29 38.30 0.1M
2024-01-10 38.18 38.44 38.00 38.42 0.1M
2024-01-09 38.07 38.24 37.75 37.98 0.3M
2024-01-08 37.76 38.11 37.75 37.98 0.4M
2024-01-05 37.30 37.85 37.20 37.78 0.7M
2024-01-04 36.54 37.49 36.45 37.39 0.9M
2024-01-03 36.76 36.86 36.38 36.38 0.2M
2024-01-02 36.73 37.02 36.43 36.77 0.3M