爱立信公司B类股

ERICb
🏛️ 英国 →
78.93
最后更新: 2025-10-03
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
2025-10-03 78.93 78.94 78.22 78.93 0.1M
2025-10-02 78.60 79.24 78.27 78.60 0.4M
2025-10-01 77.80 78.52 77.54 77.71 17.2M
2025-09-30 76.53 77.98 76.44 77.55 2.3M
2025-09-29 75.94 76.80 75.96 76.46 0.3M
2025-09-26 76.02 76.36 75.58 76.02 1.1M
2025-09-25 77.83 77.90 76.92 76.98 0.4M
2025-09-24 77.97 78.29 77.14 77.28 0.7M
2025-09-23 76.88 78.52 76.82 78.43 2.3M
2025-09-22 76.43 76.60 76.00 76.43 14.4M
2025-09-19 75.86 76.70 75.56 76.64 2.5M
2025-09-18 75.86 75.98 74.80 75.80 20.3M
2025-09-17 73.75 74.84 73.70 74.92 53.6M
2025-09-16 73.75 73.92 72.58 73.72 41.4M
2025-09-15 74.17 74.34 73.62 74.29 0.1M
2025-09-12 75.24 75.32 74.24 74.46 41.6M
2025-09-11 74.96 75.38 74.68 74.96 2.8M
2025-09-10 75.83 75.88 74.94 75.05 0.5M
2025-09-09 74.54 75.58 74.58 75.32 0.9M
2025-09-08 75.51 75.74 74.62 74.76 0.5M
2025-09-05 75.53 76.04 75.02 75.53 0.5M
2025-09-04 74.95 76.00 74.36 75.71 0.4M
2025-09-03 73.89 74.68 73.85 73.87 1.3M
2025-09-02 74.49 74.70 73.54 73.72 0.6M
2025-09-01 75.14 75.40 74.54 75.19 0.3M
2025-08-29 75.17 75.45 74.64 75.17 0.3M
2025-08-28 75.88 76.30 75.24 75.88 0.1M
2025-08-27 75.27 76.30 75.22 76.02 0.6M
2025-08-26 76.07 76.76 75.68 76.07 0.4M
2025-08-25 75.74 76.26 75.28 75.74 0.3M
2025-08-22 74.19 76.00 74.18 75.74 0.3M
2025-08-21 74.11 74.18 73.76 74.11 0.3M
2025-08-20 74.19 74.40 74.00 74.19 0.3M
2025-08-19 74.00 74.72 73.74 74.74 0.6M
2025-08-18 74.34 74.50 73.10 73.64 0.7M
2025-08-15 73.66 74.56 73.62 74.42 0.2M
2025-08-14 73.25 73.78 73.34 73.25 0.2M
2025-08-13 73.46 73.54 72.92 73.46 0.3M
2025-08-12 72.65 73.38 72.60 72.83 0.3M
2025-08-11 73.29 73.34 72.54 72.54 0.3M
2025-08-08 72.41 72.64 72.20 72.41 0.1M
2025-08-07 71.30 72.52 71.22 72.06 0.8M
2025-08-06 72.12 72.14 71.51 72.12 0.1M
2025-08-05 72.05 72.19 71.72 72.05 0.5M
2025-08-04 71.30 72.10 70.74 71.73 1.1M
2025-08-01 70.59 70.90 69.98 70.59 3.7M
2025-07-31 70.80 71.54 70.66 71.56 0.3M
2025-07-30 71.78 72.16 70.32 70.28 0.3M
2025-07-29 71.59 74.20 71.29 71.59 0.1M
2025-07-28 72.21 72.34 71.44 71.49 1.7M
2025-07-25 71.76 71.84 71.02 71.06 1.6M
2025-07-24 73.20 73.26 71.98 72.46 6.2M
2025-07-23 72.50 72.64 71.90 72.55 2.6M
2025-07-22 72.31 72.76 71.96 72.31 0.9M
2025-07-21 73.01 73.14 71.54 72.12 16.9M
2025-07-18 72.69 73.14 71.97 72.68 0.8M
2025-07-17 72.47 72.82 71.74 72.47 1.2M
2025-07-16 70.39 73.74 70.34 71.81 3.9M
2025-07-15 75.07 75.74 71.16 71.36 1.3M
2025-07-14 77.05 77.88 77.02 77.69 0.2M
2025-07-11 77.97 78.28 77.13 77.14 0.9M
2025-07-10 78.01 79.34 77.78 78.77 0.4M
2025-07-09 81.73 81.80 78.08 78.34 0.5M
2025-07-08 81.87 82.38 81.42 81.82 0.1M
2025-07-07 81.94 82.30 81.45 81.89 0.5M
2025-07-04 82.04 82.08 81.62 82.04 0.1M
2025-07-03 81.88 82.34 81.40 81.88 1.1M
2025-07-02 81.91 81.98 81.12 81.01 0.3M
2025-07-01 80.68 81.40 79.84 80.68 1.8M
2025-06-30 80.97 81.06 80.08 80.94 1.0M
2025-06-27 80.16 80.82 80.12 80.16 0.2M
2025-06-26 79.51 79.95 79.00 79.51 0.3M
2025-06-25 80.47 80.50 79.36 79.56 2.1M
2025-06-24 80.38 80.70 80.04 80.37 2.1M
2025-06-23 79.15 79.72 78.30 78.66 0.4M
2025-06-20 80.57 80.57 80.57 80.57 0.0M
2025-06-19 80.57 80.92 80.14 80.57 0.5M
2025-06-18 80.12 81.00 79.96 80.94 1.9M
2025-06-17 80.25 80.56 79.74 80.27 0.3M
2025-06-16 79.96 81.12 79.92 80.79 0.4M
2025-06-13 79.47 80.30 79.48 80.28 1.1M
2025-06-12 81.12 81.26 80.51 81.27 0.3M
2025-06-11 82.19 82.42 81.52 82.19 0.1M
2025-06-10 82.22 82.66 81.80 82.22 0.8M
2025-06-09 82.62 83.20 82.14 82.38 0.1M
2025-06-06 82.48 82.48 82.48 82.48 0.0M
2025-06-05 82.76 83.46 82.41 82.48 1.0M
2025-06-04 82.51 83.10 82.36 82.80 0.3M
2025-06-03 81.92 82.48 81.73 81.92 0.5M
2025-06-02 80.92 82.26 80.76 81.73 2.2M
2025-05-30 82.57 82.60 81.14 81.61 7.7M
2025-05-29 84.55 84.55 84.55 84.55 0.0M
2025-05-28 84.17 85.90 82.40 84.55 0.0M
2025-05-27 83.68 84.52 83.54 84.55 0.2M
2025-05-26 83.82 86.80 82.50 83.82 0.1M
2025-05-23 84.95 85.28 82.38 83.20 6.1M
2025-05-22 85.36 88.46 82.90 85.36 2.1M
2025-05-21 84.85 88.70 84.76 85.74 0.8M
2025-05-20 83.40 84.84 83.12 84.22 0.4M
2025-05-19 83.06 83.46 82.06 83.06 1.4M
2025-05-16 82.96 83.92 82.88 83.82 0.4M
2025-05-15 81.76 85.14 81.44 82.41 0.4M
2025-05-14 82.77 83.02 81.52 81.88 0.4M
2025-05-13 82.63 83.36 81.75 82.57 0.4M
2025-05-12 81.26 83.68 81.12 82.11 0.2M
2025-05-09 81.24 81.26 80.14 80.39 1.0M
2025-05-08 81.22 81.52 80.52 81.02 0.2M
2025-05-07 80.75 81.02 77.72 80.60 0.5M
2025-05-06 80.78 80.76 79.54 79.92 7.8M
2025-05-05 80.38 81.00 79.82 80.38 4.8M
2025-05-02 81.91 82.60 80.74 81.17 0.5M
2025-05-01 79.99 79.99 79.99 79.99 0.0M
2025-04-30 80.64 81.38 80.44 79.99 9.5M
2025-04-29 80.00 80.80 79.70 79.99 6.5M
2025-04-28 79.56 80.31 79.24 79.56 0.8M
2025-04-25 79.16 80.68 79.18 79.95 0.3M
2025-04-24 80.09 79.77 78.34 79.24 1.0M
2025-04-23 80.88 81.24 79.44 80.02 8.1M
2025-04-22 78.94 80.28 77.90 79.78 2.8M
2025-04-17 78.04 78.60 77.37 78.37 9.2M
2025-04-16 79.51 79.48 77.88 78.36 10.5M
2025-04-15 80.07 81.40 77.50 78.87 6.4M
2025-04-14 71.55 73.80 71.26 73.76 0.5M
2025-04-11 71.55 71.60 69.22 70.67 30.2M
2025-04-10 72.20 72.52 70.64 70.73 7.5M
2025-04-09 67.69 68.20 66.32 67.61 0.5M
2025-04-08 69.74 71.30 68.10 70.34 8.1M
2025-04-07 67.01 72.34 65.06 69.13 26.7M
2025-04-04 73.89 74.34 70.70 72.01 5.4M
2025-04-03 75.61 76.50 73.50 74.04 6.4M
2025-04-02 78.46 78.50 76.32 76.82 30.5M
2025-04-01 78.57 79.40 78.28 78.57 10.5M
2025-03-31 78.10 78.36 77.36 78.10 15.9M
2025-03-28 78.90 79.64 78.30 78.86 7.5M
2025-03-27 81.67 81.84 79.30 79.26 23.2M
2025-03-26 82.56 82.96 81.82 82.56 0.2M
2025-03-25 83.44 84.36 82.90 83.49 7.4M
2025-03-24 83.45 84.16 82.79 83.34 15.2M
2025-03-21 83.65 84.20 82.92 83.65 30.6M
2025-03-20 83.74 84.58 83.44 83.72 0.8M
2025-03-19 82.58 83.16 82.36 82.58 0.7M
2025-03-18 83.62 83.64 82.56 83.51 0.4M
2025-03-17 83.15 83.84 82.62 83.15 1.3M
2025-03-14 81.34 83.46 81.12 82.98 0.2M
2025-03-13 81.07 82.04 80.74 81.90 1.3M
2025-03-12 83.20 83.72 80.40 80.69 1.8M
2025-03-11 85.61 85.66 82.84 83.57 15.1M
2025-03-10 86.83 87.16 85.98 86.83 17.3M
2025-03-07 86.29 87.20 85.55 86.29 0.4M
2025-03-06 87.65 88.10 86.40 86.57 0.5M
2025-03-05 86.17 87.44 86.10 87.17 0.3M
2025-03-04 88.32 88.36 85.40 86.16 0.9M
2025-03-03 88.36 89.49 88.20 89.28 5.1M
2025-02-28 88.59 89.06 87.76 88.55 1.0M
2025-02-27 88.37 89.28 88.10 88.37 0.3M
2025-02-26 88.16 88.94 87.96 88.16 2.9M
2025-02-25 85.10 87.56 85.06 86.82 0.7M
2025-02-24 84.58 86.02 84.62 85.47 0.4M
2025-02-21 85.41 85.72 84.80 85.41 0.3M
2025-02-20 85.07 85.64 84.96 85.07 3.2M
2025-02-19 85.27 85.54 84.34 84.40 0.5M
2025-02-18 85.30 85.52 84.92 85.30 8.9M
2025-02-17 84.69 85.16 84.42 84.69 0.2M
2025-02-14 85.15 85.36 84.67 85.15 0.2M
2025-02-13 85.13 87.78 84.46 85.13 0.2M
2025-02-12 85.08 86.20 84.95 85.11 0.3M
2025-02-11 84.29 84.74 83.64 84.15 4.2M
2025-02-10 83.30 84.54 83.28 84.16 0.9M
2025-02-07 82.87 83.72 82.76 82.88 0.4M
2025-02-06 83.26 83.80 82.86 83.26 0.7M
2025-02-05 82.82 88.54 80.52 82.85 5.5M
2025-02-04 83.62 83.74 82.14 82.70 0.9M
2025-02-03 82.55 83.60 82.46 83.40 6.3M
2025-01-31 85.46 85.40 83.70 84.56 3.6M
2025-01-30 84.35 85.72 84.52 85.21 0.3M
2025-01-29 84.98 85.44 84.48 84.98 2.3M
2025-01-28 85.78 85.96 84.18 85.78 2.1M
2025-01-27 83.20 87.50 83.36 86.87 0.6M
2025-01-24 89.42 100.35 84.63 85.53 1.6M
2025-01-23 95.88 97.66 95.78 96.91 0.5M
2025-01-22 95.81 97.24 95.84 96.84 0.1M
2025-01-21 93.63 95.56 93.40 95.57 0.8M
2025-01-20 95.21 96.14 95.00 95.21 0.1M
2025-01-17 94.58 95.54 94.29 95.58 0.3M
2025-01-16 94.72 94.70 93.00 93.69 3.1M
2025-01-15 92.37 95.02 92.20 94.49 0.4M
2025-01-14 90.06 91.48 89.80 90.96 0.5M
2025-01-13 91.47 91.50 89.08 89.58 0.4M
2025-01-10 93.49 93.78 92.58 92.57 1.1M
2025-01-09 92.58 93.82 92.50 93.60 0.1M
2025-01-08 91.69 92.80 91.38 91.66 11.7M
2025-01-07 91.24 91.86 90.08 91.40 0.4M
2025-01-06 90.55 90.55 90.55 90.55 0.0M
2025-01-03 90.55 91.04 90.01 90.55 0.2M
2025-01-02 89.97 90.92 89.84 90.09 0.2M