Elia System Op.

ELI
🏛️ 英国 →
97.18
最后更新: 2025-09-29
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
2025-09-29 97.88 98.70 96.95 97.18 0.0M
2025-09-26 97.70 98.05 97.40 97.58 0.0M
2025-09-25 97.78 97.60 97.30 97.48 0.0M
2025-09-24 97.88 98.65 97.60 98.65 0.0M
2025-09-23 97.98 99.65 97.25 97.90 0.0M
2025-09-22 95.63 97.95 95.15 97.23 0.0M
2025-09-19 95.78 97.90 95.45 96.05 0.0M
2025-09-18 95.78 98.05 96.05 97.03 0.0M
2025-09-17 95.03 97.05 95.30 96.65 0.0M
2025-09-16 95.63 95.80 94.70 95.48 0.0M
2025-09-15 95.03 95.80 95.25 95.23 0.0M
2025-09-12 93.88 95.15 94.00 94.25 0.0M
2025-09-11 95.28 95.25 93.90 95.13 0.0M
2025-09-10 94.05 95.05 93.50 95.18 0.0M
2025-09-09 94.65 94.85 94.10 94.65 0.0M
2025-09-08 94.30 94.90 94.50 94.45 0.0M
2025-09-05 93.43 93.75 92.75 92.80 0.0M
2025-09-04 93.48 94.35 92.95 93.43 0.0M
2025-09-03 92.75 93.70 93.00 93.33 0.0M
2025-09-02 96.00 95.70 93.25 94.25 0.1M
2025-09-01 97.68 98.20 96.50 96.55 0.0M
2025-08-29 99.43 98.50 98.10 97.90 0.0M
2025-08-28 100.60 100.50 99.35 98.88 0.0M
2025-08-27 99.43 100.70 99.15 101.00 0.0M
2025-08-26 99.25 100.80 99.75 99.83 0.0M
2025-08-25 99.53 99.70 99.25 99.53 0.0M
2025-08-22 98.95 100.10 99.50 100.03 0.0M
2025-08-21 99.15 99.00 98.25 99.03 0.0M
2025-08-20 97.80 99.45 98.05 99.15 0.0M
2025-08-19 97.70 98.00 97.65 97.68 0.0M
2025-08-18 96.60 97.90 96.70 97.23 0.0M
2025-08-15 97.03 97.00 95.65 95.78 0.0M
2025-08-14 97.08 97.55 96.00 97.03 0.0M
2025-08-13 97.88 98.40 96.50 97.08 0.0M
2025-08-12 99.25 99.80 98.15 99.45 0.0M
2025-08-11 98.48 99.10 97.70 98.85 0.0M
2025-08-08 101.00 101.20 99.50 99.33 0.0M
2025-08-07 101.58 101.60 100.00 101.00 0.0M
2025-08-06 101.88 102.10 100.80 101.60 0.0M
2025-08-05 102.95 103.10 101.41 102.85 0.0M
2025-08-04 101.08 102.70 101.00 102.65 0.0M
2025-08-01 100.80 102.50 99.60 100.43 0.0M
2025-07-31 101.98 102.20 101.40 102.25 0.0M
2025-07-30 103.35 103.70 102.10 103.25 0.0M
2025-07-29 103.75 104.00 102.10 101.98 0.0M
2025-07-28 104.20 106.20 104.70 105.00 0.0M
2025-07-25 102.48 104.00 99.70 102.95 0.0M
2025-07-24 101.88 101.30 100.40 101.28 0.1M
2025-07-23 103.55 103.50 101.90 101.50 0.0M
2025-07-22 102.28 103.41 102.20 101.90 0.0M
2025-07-21 100.90 102.10 101.00 101.58 0.0M
2025-07-18 99.75 100.60 99.90 100.23 0.0M
2025-07-17 100.00 100.50 99.40 99.63 0.0M
2025-07-16 98.48 100.30 98.60 99.03 0.0M
2025-07-15 98.35 99.45 98.70 98.75 0.0M
2025-07-14 97.18 98.15 96.50 98.18 0.0M
2025-07-11 96.60 96.50 95.70 96.50 0.0M
2025-07-10 97.68 98.00 96.50 97.88 0.0M
2025-07-09 96.80 97.15 96.80 96.90 0.1M
2025-07-08 97.60 97.60 97.10 97.53 0.0M
2025-07-07 97.48 98.40 98.40 98.08 0.0M
2025-07-04 96.85 97.60 96.45 96.90 0.0M
2025-07-03 97.28 99.65 98.23 99.05 0.0M
2025-07-02 97.90 98.30 96.40 97.48 0.0M
2025-07-01 97.48 99.95 98.30 99.83 0.0M
2025-06-30 98.18 98.00 97.35 97.98 0.0M
2025-06-27 97.48 98.35 97.50 97.48 0.0M
2025-06-26 94.50 97.55 96.85 97.03 0.0M
2025-06-25 95.18 95.90 95.20 95.73 0.1M
2025-06-24 95.18 96.25 94.65 96.05 0.0M
2025-06-23 94.00 95.20 93.25 95.28 0.1M
2025-06-20 94.60 95.75 94.15 95.48 0.0M
2025-06-19 94.75 95.20 94.45 94.60 0.0M
2025-06-18 95.03 95.10 93.80 93.78 0.0M
2025-06-17 93.68 94.96 91.15 94.15 0.0M
2025-06-16 93.63 94.15 91.35 93.48 0.0M
2025-06-13 93.23 93.40 92.80 93.03 0.0M
2025-06-12 91.93 93.25 92.55 92.55 0.1M
2025-06-11 91.68 92.05 91.25 91.48 0.0M
2025-06-10 91.58 91.70 91.70 91.73 0.0M
2025-06-09 92.00 91.85 90.55 91.38 0.1M
2025-06-06 92.35 92.63 90.80 92.45 0.0M
2025-06-05 94.50 94.55 93.15 92.65 0.0M
2025-06-04 92.80 94.25 92.90 93.13 0.0M
2025-06-03 93.13 93.85 92.75 91.83 0.3M
2025-06-02 93.48 93.40 92.60 93.33 0.0M
2025-05-30 94.10 94.50 93.05 93.33 0.8M
2025-05-29 93.78 94.25 93.60 93.88 0.1M
2025-05-28 95.13 95.40 94.90 95.33 0.1M
2025-05-27 95.38 96.45 94.70 95.63 0.0M
2025-05-26 95.50 95.50 94.55 95.50 0.0M
2025-05-23 94.25 95.23 94.00 93.53 0.0M
2025-05-22 94.50 94.15 92.45 93.18 0.0M
2025-05-21 94.00 93.50 92.20 93.68 0.0M
2025-05-20 93.38 94.00 92.75 92.80 0.0M
2025-05-19 90.95 91.65 90.10 92.15 0.0M
2025-05-16 90.65 91.00 89.48 90.25 0.0M
2025-05-15 89.58 90.30 89.50 90.65 0.0M
2025-05-14 89.43 89.45 88.90 87.78 0.1M
2025-05-13 90.50 91.60 91.60 89.93 0.0M
2025-05-12 94.05 93.90 90.05 90.55 0.1M
2025-05-09 94.80 94.75 94.30 94.30 0.2M
2025-05-08 96.15 96.35 94.60 95.28 0.0M
2025-05-07 97.23 97.80 96.80 97.18 0.0M
2025-05-06 96.00 97.40 96.05 97.23 0.1M
2025-05-05 94.85 94.85 94.00 94.85 0.0M
2025-05-02 95.03 94.70 93.45 93.18 0.0M
2025-05-01 93.93 93.93 93.93 93.93 0.0M
2025-04-30 94.50 95.60 93.40 93.93 0.0M
2025-04-29 91.28 93.40 91.50 92.90 0.0M
2025-04-28 90.00 90.55 90.10 90.15 0.0M
2025-04-25 90.00 89.90 88.50 90.00 0.1M
2025-04-24 88.00 88.90 87.00 88.90 0.0M
2025-04-23 89.38 88.45 87.20 87.43 0.0M
2025-04-22 89.08 90.85 89.70 90.35 0.0M
2025-04-17 87.68 89.65 87.20 88.65 0.4M
2025-04-16 89.03 88.95 87.35 87.48 0.0M
2025-04-15 86.00 88.50 86.55 87.73 0.1M
2025-04-14 86.20 85.35 84.95 85.23 0.0M
2025-04-11 82.30 83.00 81.50 85.58 0.0M
2025-04-10 85.03 85.00 80.60 81.43 0.3M
2025-04-09 80.15 81.75 79.10 80.70 0.3M
2025-04-08 81.03 82.65 79.15 82.30 0.0M
2025-04-07 80.70 82.95 78.36 78.30 0.0M
2025-04-04 88.45 88.95 83.25 83.93 0.0M
2025-04-03 79.48 87.40 80.20 86.45 0.0M
2025-04-02 80.00 80.45 78.80 79.68 0.0M
2025-04-01 79.88 80.00 78.70 79.43 0.1M
2025-03-31 81.23 81.85 80.40 81.43 0.0M
2025-03-28 82.30 81.90 81.05 81.08 0.0M
2025-03-27 82.60 82.00 80.32 82.30 0.0M
2025-03-26 77.37 79.58 77.54 78.34 0.0M
2025-03-25 77.47 78.49 77.26 78.11 0.0M
2025-03-24 79.62 80.24 77.16 77.87 0.0M
2025-03-21 79.58 81.57 78.53 78.75 0.0M
2025-03-20 79.36 80.76 79.15 80.14 0.0M
2025-03-19 84.40 84.00 82.60 83.88 0.0M
2025-03-18 84.95 85.85 84.00 85.23 0.0M
2025-03-17 81.88 83.30 81.20 82.75 0.3M
2025-03-14 79.43 80.90 79.50 80.25 0.0M
2025-03-13 79.33 80.20 79.30 79.33 0.0M
2025-03-12 79.03 80.20 78.30 79.28 0.0M
2025-03-11 78.80 80.35 77.25 79.08 0.0M
2025-03-10 75.58 79.10 76.80 77.93 0.0M
2025-03-07 74.20 76.20 72.40 75.03 0.0M
2025-03-06 64.60 64.60 63.60 63.68 0.0M
2025-03-05 64.55 64.95 63.35 64.35 0.3M
2025-03-04 64.45 65.80 64.25 65.18 0.1M
2025-03-03 63.18 64.15 61.60 63.83 0.6M
2025-02-28 62.50 65.30 61.85 64.95 0.1M
2025-02-27 63.03 63.60 62.05 62.60 0.0M
2025-02-26 64.75 64.45 63.00 63.28 0.0M
2025-02-25 65.78 66.15 64.85 65.53 0.0M
2025-02-24 64.25 66.45 63.80 65.23 0.0M
2025-02-21 63.78 64.90 63.50 63.88 0.0M
2025-02-20 63.48 64.65 63.40 64.25 0.0M
2025-02-19 62.55 64.70 62.00 64.40 0.0M
2025-02-18 63.68 63.70 61.90 62.80 0.0M
2025-02-17 65.03 64.80 64.01 64.65 0.0M
2025-02-14 64.20 65.40 64.05 64.80 0.0M
2025-02-13 64.35 65.70 64.50 65.38 0.0M
2025-02-12 63.93 64.55 63.00 63.88 0.0M
2025-02-11 64.35 64.80 63.40 63.43 0.0M
2025-02-10 63.63 64.70 64.10 64.80 0.0M
2025-02-07 63.43 64.60 63.70 64.65 0.0M
2025-02-06 64.50 65.45 62.90 63.03 0.0M
2025-02-05 66.95 67.75 66.75 66.15 0.0M
2025-02-04 65.43 67.75 65.00 67.13 0.0M
2025-02-03 64.05 65.50 63.70 64.95 0.0M
2025-01-31 62.30 65.75 62.20 64.95 0.0M
2025-01-30 62.15 63.63 62.55 63.38 0.0M
2025-01-29 64.70 63.75 60.95 63.18 0.0M
2025-01-28 65.03 66.25 64.65 65.38 0.0M
2025-01-27 62.85 64.80 62.65 64.65 0.0M
2025-01-24 61.48 64.60 62.00 63.68 0.0M
2025-01-23 63.78 63.90 60.35 60.95 0.0M
2025-01-22 66.80 67.30 63.95 64.50 0.0M
2025-01-21 66.50 66.85 65.80 66.70 0.0M
2025-01-20 67.88 68.70 66.75 66.90 0.0M
2025-01-17 66.30 67.95 66.45 67.58 0.0M
2025-01-16 65.03 66.95 64.00 65.33 0.0M
2025-01-15 61.73 63.25 61.25 63.13 0.0M
2025-01-14 63.38 62.15 60.90 61.43 0.0M
2025-01-13 63.58 64.50 61.95 63.23 0.0M
2025-01-10 66.30 65.45 62.30 62.75 0.0M
2025-01-09 69.48 69.55 66.50 67.28 0.0M
2025-01-08 73.88 72.75 68.45 69.28 0.0M
2025-01-07 75.03 75.30 73.90 73.88 0.0M
2025-01-06 76.25 76.40 74.00 74.15 0.0M
2025-01-03 75.28 76.75 75.25 76.05 0.0M
2025-01-02 74.65 75.70 74.30 75.18 0.0M