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
2023-12-29 63.21 63.59 63.18 63.26 0.5M
2023-12-28 63.27 63.30 62.79 63.18 0.1M
2023-12-27 62.84 63.57 62.80 63.52 1.0M
2023-12-22 62.03 62.65 62.03 62.62 0.3M
2023-12-21 61.94 62.29 61.55 61.55 1.1M
2023-12-20 62.00 62.73 61.72 62.73 0.8M
2023-12-19 61.36 61.95 61.20 61.89 0.5M
2023-12-18 61.46 61.87 60.95 60.95 5.4M
2023-12-15 61.85 62.45 61.54 61.88 3.5M
2023-12-14 60.34 61.89 60.07 61.66 2.5M
2023-12-13 59.77 60.31 59.25 59.73 0.9M
2023-12-12 59.46 60.50 59.24 60.25 0.8M
2023-12-11 59.38 59.90 59.00 59.62 0.5M
2023-12-08 58.99 59.70 58.26 59.45 1.0M
2023-12-07 58.01 58.59 57.02 57.98 19.7M
2023-12-06 57.67 59.16 57.67 58.44 3.2M
2023-12-05 59.06 59.70 53.90 57.73 3.6M
2023-12-04 53.23 54.78 52.84 54.27 22.3M
2023-12-01 52.18 52.24 51.48 51.97 1.2M
2023-11-30 52.09 52.71 51.95 52.13 0.9M
2023-11-29 51.85 52.73 51.82 52.45 0.4M
2023-11-28 52.03 52.03 51.54 51.95 2.6M
2023-11-27 52.29 52.53 52.06 52.33 20.5M
2023-11-24 52.34 52.84 52.31 52.84 1.0M
2023-11-23 52.00 52.39 51.64 52.01 0.5M
2023-11-22 52.54 52.74 52.21 52.59 0.8M
2023-11-21 53.09 53.09 52.06 52.44 1.5M
2023-11-20 52.37 52.79 52.02 52.33 2.0M
2023-11-17 51.91 52.55 51.85 52.19 1.3M
2023-11-16 51.38 51.98 51.27 51.44 4.0M
2023-11-15 51.51 52.48 51.51 52.12 2.6M
2023-11-14 50.35 51.55 50.27 51.44 0.6M
2023-11-13 50.46 50.65 50.04 50.08 5.1M
2023-11-10 50.91 50.91 49.87 49.97 0.5M
2023-11-09 50.78 51.30 50.64 50.81 1.0M
2023-11-08 50.76 51.19 50.69 51.04 0.7M
2023-11-07 50.80 51.26 50.63 50.94 0.3M
2023-11-06 51.25 51.46 50.57 50.91 2.2M
2023-11-03 50.75 51.40 50.44 50.44 0.6M
2023-11-02 50.05 50.66 50.01 50.44 1.9M
2023-11-01 50.23 50.28 49.92 50.20 1.6M
2023-10-31 48.90 50.33 48.90 49.96 0.9M
2023-10-30 48.96 49.35 48.54 49.02 0.8M
2023-10-27 49.42 49.66 49.12 49.49 0.7M
2023-10-26 49.03 49.91 49.03 49.69 0.5M
2023-10-25 49.27 49.65 49.09 49.30 0.3M
2023-10-24 49.34 49.44 48.88 49.33 0.6M
2023-10-23 49.73 50.15 49.32 49.32 2.6M
2023-10-20 48.98 49.55 48.83 49.52 1.1M
2023-10-19 49.67 50.64 48.68 49.90 1.3M
2023-10-18 50.93 50.93 49.80 49.90 3.1M
2023-10-17 50.27 51.10 48.95 50.69 19.1M
2023-10-16 53.64 54.29 53.64 54.06 2.4M
2023-10-13 53.77 53.77 53.09 53.56 1.7M
2023-10-12 52.44 55.49 52.44 54.11 2.8M
2023-10-11 53.57 53.99 53.26 53.65 0.4M
2023-10-10 53.69 54.28 53.39 53.63 0.5M
2023-10-09 52.24 53.43 52.24 53.14 0.7M
2023-10-06 51.99 52.37 51.38 52.05 1.1M
2023-10-05 52.42 52.73 52.02 52.44 30.9M
2023-10-04 53.17 53.57 52.64 52.64 54.8M
2023-10-03 52.89 53.82 52.76 53.37 37.7M
2023-10-02 53.09 53.60 52.26 52.72 38.9M
2023-09-29 52.50 53.54 52.23 53.09 12.1M
2023-09-28 52.32 52.58 51.76 52.48 0.9M
2023-09-27 54.01 54.50 53.53 54.03 3.9M
2023-09-26 55.22 55.22 54.48 54.73 1.2M
2023-09-25 56.91 56.94 55.38 55.73 3.8M
2023-09-22 56.91 57.31 56.62 56.97 0.5M
2023-09-21 57.07 57.45 56.43 57.09 34.5M
2023-09-20 57.22 57.73 57.18 57.65 41.8M
2023-09-19 56.50 57.12 56.50 57.12 25.4M
2023-09-18 56.30 56.69 56.15 56.57 65.3M
2023-09-15 56.89 56.97 56.33 56.64 40.1M
2023-09-14 56.13 56.63 55.88 56.20 1.9M
2023-09-13 56.73 56.74 55.97 56.09 2.9M
2023-09-12 57.37 57.37 56.55 56.66 0.3M
2023-09-11 57.04 57.51 57.04 57.27 0.5M
2023-09-08 57.55 57.55 56.51 56.73 0.6M
2023-09-07 58.17 58.59 57.86 57.98 1.5M
2023-09-06 57.59 58.49 57.57 58.48 1.8M
2023-09-05 56.84 57.81 56.82 57.76 17.6M
2023-09-04 56.99 57.58 56.83 57.42 0.3M
2023-09-01 56.41 57.27 56.25 56.81 4.7M
2023-08-31 55.72 56.49 55.50 56.42 4.2M
2023-08-30 55.51 55.66 55.04 55.64 1.0M
2023-08-29 54.88 55.80 54.80 55.80 0.8M
2023-08-25 53.71 54.33 53.54 54.12 5.7M
2023-08-24 54.39 54.61 53.94 54.06 0.6M
2023-08-23 54.18 54.41 53.91 54.09 0.6M
2023-08-22 53.86 54.64 53.86 54.52 1.0M
2023-08-21 53.92 54.37 53.43 53.44 0.7M
2023-08-18 53.16 53.85 53.16 53.83 1.0M
2023-08-17 52.88 53.65 52.50 53.42 0.9M
2023-08-16 53.43 53.43 52.52 52.73 0.7M
2023-08-15 54.06 54.06 53.25 53.52 0.7M
2023-08-14 53.18 53.79 52.93 53.66 3.6M
2023-08-11 54.21 54.21 53.24 53.34 0.5M
2023-08-10 53.23 54.27 53.23 54.12 0.6M
2023-08-09 53.19 53.57 53.02 53.26 2.4M
2023-08-08 52.82 53.13 52.57 52.80 0.6M
2023-08-07 53.15 53.48 53.07 53.18 0.5M
2023-08-04 52.61 53.22 52.53 53.12 0.7M
2023-08-03 52.76 52.95 52.43 52.62 3.1M
2023-08-02 52.98 53.52 52.81 53.36 0.7M
2023-08-01 52.90 53.60 52.81 53.30 18.3M
2023-07-31 53.51 53.51 52.87 52.99 0.9M
2023-07-28 53.74 54.27 53.43 53.71 0.9M
2023-07-27 53.89 54.30 53.64 54.21 0.7M
2023-07-26 53.29 53.50 52.97 53.45 1.1M
2023-07-25 53.35 53.49 52.95 53.39 0.4M
2023-07-24 52.44 53.48 52.25 53.44 0.4M
2023-07-21 52.64 53.27 52.55 52.97 0.6M
2023-07-20 52.29 53.05 51.55 52.62 1.1M
2023-07-19 50.88 51.92 50.50 51.85 0.7M
2023-07-18 50.57 50.90 49.90 50.59 1.2M
2023-07-17 50.11 51.05 49.98 50.44 2.0M
2023-07-14 56.07 56.15 51.95 52.61 2.9M
2023-07-13 58.73 59.31 58.46 58.62 1.2M
2023-07-12 58.80 59.57 58.63 59.38 1.1M
2023-07-11 57.88 58.13 57.62 58.05 0.6M
2023-07-10 57.90 58.33 57.81 58.02 3.8M
2023-07-07 58.29 58.29 57.72 58.16 1.0M
2023-07-06 58.23 58.77 57.77 57.90 0.5M
2023-07-05 58.69 58.97 58.22 58.81 0.7M
2023-07-04 59.24 59.36 59.13 59.20 4.2M
2023-07-03 58.93 59.89 54.32 59.47 1.5M
2023-06-30 58.02 58.48 57.97 58.07 1.0M
2023-06-29 55.76 58.49 55.71 57.97 1.6M
2023-06-28 55.23 55.85 55.07 55.69 0.7M
2023-06-27 54.00 54.56 53.68 54.34 10.2M
2023-06-26 54.57 54.81 53.98 54.71 0.7M
2023-06-22 55.37 55.60 54.14 54.37 1.5M
2023-06-21 57.54 57.54 56.11 56.36 1.4M
2023-06-20 57.74 58.27 57.47 57.66 0.7M
2023-06-19 58.07 58.45 57.55 57.69 1.1M
2023-06-16 57.49 58.31 57.26 58.04 1.9M
2023-06-15 56.95 57.30 56.79 57.06 1.0M
2023-06-14 56.74 57.18 56.51 56.89 0.8M
2023-06-13 57.16 57.64 57.03 57.19 1.1M
2023-06-12 56.37 56.51 55.94 56.41 1.9M
2023-06-09 56.53 56.86 56.42 56.48 1.1M
2023-06-08 56.38 56.94 56.21 56.47 1.1M
2023-06-07 56.57 56.91 56.01 56.71 9.6M
2023-06-05 56.59 57.25 56.59 56.77 11.6M
2023-06-02 56.41 56.95 56.00 56.38 0.6M
2023-06-01 56.52 56.61 55.96 56.45 0.9M
2023-05-31 56.75 57.53 56.22 56.58 1.6M
2023-05-30 57.32 57.75 56.86 57.08 4.9M
2023-05-26 55.83 56.90 55.34 56.48 1.9M
2023-05-25 55.18 56.40 55.14 56.27 0.6M
2023-05-24 55.55 55.90 55.00 55.53 0.6M
2023-05-23 55.93 56.44 55.67 56.44 0.4M
2023-05-22 55.48 55.90 55.28 55.55 11.3M
2023-05-19 55.66 55.73 55.05 55.69 0.8M
2023-05-17 54.40 54.57 54.13 54.14 4.3M
2023-05-16 54.69 54.77 54.11 54.14 0.7M
2023-05-15 54.37 54.96 54.08 54.85 1.8M
2023-05-12 53.57 54.18 53.52 54.05 1.0M
2023-05-11 54.53 54.74 53.36 53.40 1.3M
2023-05-10 54.70 54.70 54.00 54.22 3.0M
2023-05-09 55.44 55.75 54.50 54.60 1.0M
2023-05-05 55.10 55.39 54.36 55.39 0.7M
2023-05-04 55.22 55.34 54.35 55.08 0.5M
2023-05-03 55.47 55.78 55.13 55.65 1.9M
2023-05-02 56.56 56.77 55.47 55.85 1.3M
2023-04-28 55.78 56.57 55.46 56.38 1.4M
2023-04-27 54.89 55.36 54.51 55.06 1.3M
2023-04-26 54.66 55.01 54.30 54.64 4.8M
2023-04-25 55.23 55.26 54.46 54.66 8.6M
2023-04-24 55.43 55.74 54.91 55.41 15.6M
2023-04-21 55.11 55.85 55.05 55.15 0.5M
2023-04-20 55.77 56.04 54.59 54.78 1.5M
2023-04-19 56.09 57.18 55.72 56.47 2.1M
2023-04-18 58.43 60.72 56.87 57.29 3.0M
2023-04-17 61.90 62.65 61.74 62.09 1.2M
2023-04-14 62.06 62.61 61.76 62.41 0.9M
2023-04-13 60.88 61.44 60.46 61.43 1.3M
2023-04-12 61.34 61.80 60.85 61.35 0.5M
2023-04-11 62.40 62.62 61.60 61.77 1.0M
2023-04-06 61.18 62.21 60.89 60.89 0.1M
2023-04-05 60.27 61.10 60.27 60.89 20.0M
2023-04-04 60.50 60.62 59.96 60.15 16.4M
2023-04-03 60.80 60.80 60.07 60.13 24.2M
2023-03-31 60.03 60.68 59.41 60.59 0.7M
2023-03-30 57.54 59.97 57.54 59.91 27.1M
2023-03-29 57.20 57.92 57.06 57.72 0.8M
2023-03-28 57.59 57.65 56.68 56.95 1.0M
2023-03-27 56.89 57.82 56.89 57.70 2.1M
2023-03-24 55.96 56.59 55.38 56.08 1.8M
2023-03-23 56.15 56.24 54.97 56.01 0.8M
2023-03-22 56.26 56.48 56.18 56.18 6.9M
2023-03-21 56.38 56.49 55.97 56.37 45.3M
2023-03-20 55.57 56.26 55.08 55.88 28.3M
2023-03-17 56.52 57.03 55.32 55.60 1.9M
2023-03-16 56.56 56.70 55.62 56.09 51.1M
2023-03-15 57.83 57.93 55.79 57.84 2.2M
2023-03-14 58.68 58.68 57.84 58.19 0.8M
2023-03-13 59.05 59.07 58.06 59.02 3.8M
2023-03-10 59.70 59.70 58.69 58.98 1.2M
2023-03-09 59.97 60.63 59.48 60.03 10.8M
2023-03-08 59.46 59.83 59.32 59.47 3.2M
2023-03-07 59.40 60.15 59.40 59.49 4.3M
2023-03-06 60.27 60.30 59.58 59.66 1.0M
2023-03-03 58.80 60.49 58.80 60.38 1.3M
2023-03-02 57.55 58.10 57.42 57.56 0.3M
2023-03-01 58.13 58.40 57.41 57.41 8.4M
2023-02-28 58.24 58.24 57.35 57.69 0.5M
2023-02-27 58.13 58.65 57.90 58.64 0.6M
2023-02-24 58.76 58.83 57.82 58.11 0.3M
2023-02-23 58.61 58.99 58.36 58.62 1.0M
2023-02-22 59.01 59.01 57.90 58.23 0.9M
2023-02-21 59.86 59.94 58.96 59.20 1.8M
2023-02-20 60.44 60.55 59.74 59.84 0.2M
2023-02-17 60.15 60.50 60.04 60.17 2.6M
2023-02-16 61.08 61.55 60.64 60.98 1.5M
2023-02-15 60.28 60.71 59.73 60.29 3.3M
2023-02-14 59.76 60.09 59.33 59.84 0.5M
2023-02-13 59.78 60.01 59.45 59.80 0.7M
2023-02-10 60.02 60.02 59.18 59.35 0.2M
2023-02-09 61.22 61.45 60.03 60.59 3.5M
2023-02-08 61.02 61.72 61.02 61.23 0.4M
2023-02-07 61.53 61.53 60.41 60.79 0.8M
2023-02-06 62.27 62.52 61.45 61.66 1.1M
2023-02-03 62.26 62.91 62.21 62.91 1.5M
2023-02-02 61.20 62.54 61.13 62.36 1.1M
2023-02-01 60.49 60.86 60.27 60.48 0.8M
2023-01-31 60.37 60.42 60.01 60.24 1.0M
2023-01-30 60.69 60.71 59.94 60.41 1.5M
2023-01-27 60.65 60.72 60.06 60.28 3.0M
2023-01-26 59.59 60.21 59.50 60.12 1.1M
2023-01-25 59.35 59.58 58.70 58.73 1.2M
2023-01-24 59.21 59.78 58.80 59.42 4.4M
2023-01-23 59.54 61.30 59.36 60.47 1.9M
2023-01-20 56.74 59.30 56.70 58.81 7.6M
2023-01-19 62.85 63.13 61.92 62.28 1.8M
2023-01-18 63.40 63.81 63.11 63.26 0.8M
2023-01-17 63.76 64.08 62.91 63.02 1.0M
2023-01-16 64.03 64.53 63.84 63.98 1.0M
2023-01-13 66.37 66.70 63.96 64.26 1.5M
2023-01-12 63.43 68.41 62.84 66.66 2.2M
2023-01-11 63.37 64.10 63.20 63.56 0.8M
2023-01-10 63.01 63.77 62.81 63.41 1.0M
2023-01-09 64.02 64.55 63.62 64.17 1.5M
2023-01-05 63.47 63.62 62.93 63.62 0.4M
2023-01-04 63.03 64.15 63.03 63.62 0.4M
2023-01-03 62.41 63.27 62.26 62.29 0.5M