希腊20指数期货

🏛️ 希腊 →
5,138.00
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
2025-09-26 5,150.00 5,150.00 5,106.25 5,138.00 0.0M
2025-09-25 5,186.00 5,186.00 5,133.00 5,136.75 0.0M
2025-09-24 5,195.00 5,215.25 5,177.00 5,212.00 0.0M
2025-09-23 5,173.00 5,231.50 5,162.75 5,201.00 0.0M
2025-09-22 5,100.00 5,152.00 5,080.00 5,147.50 0.0M
2025-09-19 5,120.00 5,122.00 5,110.00 5,106.01 0.0M
2025-09-18 5,112.50 5,116.00 5,095.00 5,104.75 0.0M
2025-09-17 5,122.00 5,125.00 5,054.50 5,083.75 0.0M
2025-09-16 5,166.50 5,170.00 5,112.00 5,121.50 0.0M
2025-09-15 5,222.25 5,222.25 5,167.00 5,181.00 0.0M
2025-09-12 5,161.25 5,199.00 5,145.25 5,195.25 0.0M
2025-09-11 5,112.50 5,154.25 5,108.00 5,134.75 0.0M
2025-09-10 5,082.00 5,110.00 5,080.25 5,101.75 0.0M
2025-09-09 5,090.00 5,103.75 5,060.00 5,063.75 0.0M
2025-09-08 5,111.00 5,121.00 5,045.00 5,082.25 0.0M
2025-09-05 5,119.00 5,136.50 5,060.50 5,082.25 0.0M
2025-09-04 5,123.25 5,136.50 5,089.75 5,105.25 0.0M
2025-09-03 5,049.75 5,122.00 5,015.00 5,115.75 0.0M
2025-09-02 5,088.50 5,119.25 5,016.00 5,035.75 0.0M
2025-09-01 5,100.00 5,135.00 5,073.75 5,097.50 0.0M
2025-08-29 5,130.00 5,130.00 5,080.00 5,088.25 0.0M
2025-08-28 5,220.00 5,220.00 5,091.00 5,150.00 0.0M
2025-08-27 5,242.00 5,270.25 5,187.50 5,208.75 0.0M
2025-08-26 5,297.75 5,297.75 5,193.00 5,228.50 0.0M
2025-08-25 5,305.00 5,370.50 5,305.00 5,337.75 0.0M
2025-08-22 5,299.75 5,315.00 5,285.25 5,303.00 0.0M
2025-08-21 5,276.50 5,304.50 5,268.25 5,273.75 0.0M
2025-08-20 5,261.50 5,292.00 5,244.00 5,284.50 0.0M
2025-08-19 5,272.00 5,308.00 5,266.00 5,284.25 0.0M
2025-08-18 5,331.00 5,350.25 5,264.00 5,268.50 0.0M
2025-08-14 5,351.50 5,369.75 5,339.75 5,369.62 0.0M
2025-08-13 5,340.00 5,356.00 5,298.00 5,351.50 0.0M
2025-08-12 5,315.00 5,351.75 5,300.00 5,307.25 0.0M
2025-08-11 5,240.00 5,315.00 5,231.50 5,309.75 0.0M
2025-08-08 5,204.00 5,234.00 5,190.00 5,218.50 0.0M
2025-08-07 5,149.00 5,215.00 5,149.00 5,207.00 0.0M
2025-08-06 5,111.00 5,137.00 5,076.00 5,131.00 0.0M
2025-08-05 5,055.00 5,128.00 5,050.00 5,118.50 0.0M
2025-08-04 4,943.00 5,058.25 4,943.00 5,035.75 0.0M
2025-08-01 4,983.50 4,983.50 4,887.25 4,904.75 0.0M
2025-07-31 4,970.00 5,014.00 4,965.00 5,000.25 0.0M
2025-07-30 4,950.00 4,965.75 4,929.00 4,958.25 0.0M
2025-07-29 4,906.00 4,963.00 4,894.50 4,956.50 0.0M
2025-07-28 4,986.75 4,987.00 4,878.00 4,888.25 0.0M
2025-07-25 4,927.00 4,970.00 4,900.00 4,936.75 0.0M
2025-07-24 4,967.00 4,990.25 4,941.25 4,941.25 0.0M
2025-07-23 4,945.00 5,000.00 4,925.00 4,933.25 0.0M
2025-07-22 4,950.00 4,950.00 4,892.50 4,916.50 0.0M
2025-07-21 4,977.50 4,977.50 4,945.00 4,950.50 0.0M
2025-07-18 4,994.50 5,003.00 4,985.25 4,982.95 0.0M
2025-07-17 4,904.00 4,988.00 4,904.00 4,981.25 0.0M
2025-07-16 4,910.25 4,943.00 4,895.50 4,904.00 0.0M
2025-07-15 4,930.00 4,946.00 4,906.25 4,922.50 0.0M
2025-07-14 4,885.50 4,910.00 4,876.25 4,903.25 0.0M
2025-07-11 4,926.00 4,939.25 4,915.00 4,922.50 0.0M
2025-07-10 4,940.00 4,962.00 4,938.00 4,947.00 0.0M
2025-07-09 4,915.00 4,966.50 4,890.00 4,927.00 0.0M
2025-07-08 4,794.00 4,900.00 4,794.00 4,893.25 0.0M
2025-07-07 4,810.00 4,835.00 4,788.00 4,806.00 0.0M
2025-07-04 4,810.00 4,833.75 4,789.00 4,816.25 0.0M
2025-07-03 4,759.50 4,820.75 4,758.00 4,809.75 0.0M
2025-07-02 4,757.00 4,760.75 4,718.00 4,745.00 0.0M
2025-07-01 4,648.25 4,733.00 4,648.25 4,724.25 0.0M
2025-06-30 4,690.00 4,709.75 4,657.00 4,668.25 0.0M
2025-06-27 4,717.00 4,743.00 4,677.00 4,683.25 0.0M
2025-06-26 4,686.75 4,737.75 4,680.00 4,689.50 0.0M
2025-06-25 4,660.00 4,672.00 4,642.75 4,662.50 0.0M
2025-06-24 4,598.00 4,660.00 4,592.00 4,650.00 0.0M
2025-06-23 4,417.00 4,514.00 4,417.00 4,501.75 0.0M
2025-06-20 4,460.00 4,482.00 4,453.00 4,478.38 0.0M
2025-06-19 4,454.00 4,509.50 4,430.00 4,434.25 0.0M
2025-06-18 4,540.00 4,551.00 4,454.00 4,491.25 0.0M
2025-06-17 4,530.25 4,550.00 4,527.00 4,533.00 0.0M
2025-06-16 4,560.00 4,603.25 4,560.00 4,579.25 0.0M
2025-06-13 4,535.50 4,579.00 4,513.00 4,566.25 0.0M
2025-06-12 4,641.00 4,641.00 4,603.25 4,624.25 0.0M
2025-06-11 4,648.00 4,675.00 4,616.00 4,669.75 0.0M
2025-06-10 4,620.00 4,645.00 4,610.00 4,639.50 0.0M
2025-06-06 4,600.00 4,620.00 4,589.25 4,614.00 0.0M
2025-06-05 4,617.00 4,617.00 4,578.75 4,595.50 0.0M
2025-06-04 4,600.00 4,603.00 4,577.75 4,590.25 0.0M
2025-06-03 4,540.00 4,587.00 4,527.00 4,555.75 0.0M
2025-06-02 4,560.00 4,606.50 4,527.75 4,533.50 0.0M
2025-05-30 4,630.00 4,654.50 4,572.00 4,579.00 0.0M
2025-05-29 4,718.00 4,718.00 4,648.00 4,627.25 0.0M
2025-05-28 4,646.75 4,691.75 4,640.00 4,679.25 0.0M
2025-05-27 4,564.75 4,600.00 4,547.50 4,597.25 0.0M
2025-05-26 4,491.00 4,565.00 4,491.00 4,555.75 0.0M
2025-05-23 4,476.00 4,547.00 4,386.75 4,443.00 0.0M
2025-05-22 4,494.00 4,532.50 4,481.00 4,506.50 0.0M
2025-05-21 4,490.00 4,532.50 4,444.75 4,522.25 0.0M
2025-05-20 4,450.75 4,519.75 4,448.00 4,505.25 0.0M
2025-05-19 4,414.00 4,450.00 4,412.00 4,443.25 0.0M
2025-05-16 4,463.00 4,466.75 4,433.00 4,463.51 0.0M
2025-05-15 4,430.00 4,453.00 4,424.00 4,433.75 0.0M
2025-05-14 4,433.25 4,440.00 4,413.00 4,436.00 0.0M
2025-05-13 4,409.75 4,439.00 4,379.00 4,433.25 0.0M
2025-05-12 4,428.00 4,435.00 4,380.50 4,403.50 0.0M
2025-05-09 4,276.00 4,335.00 4,276.00 4,330.00 0.0M
2025-05-08 4,285.00 4,290.00 4,242.00 4,245.75 0.0M
2025-05-07 4,231.50 4,269.75 4,230.00 4,258.00 0.0M
2025-05-06 4,255.00 4,275.75 4,218.50 4,231.75 0.0M
2025-05-05 4,250.00 4,280.00 4,244.25 4,276.25 0.0M
2025-05-02 4,220.00 4,253.00 4,209.00 4,242.50 0.0M
2025-04-30 4,240.00 4,240.00 4,146.00 4,165.00 0.0M
2025-04-29 4,190.25 4,215.00 4,184.50 4,210.75 0.0M
2025-04-28 4,200.00 4,215.00 4,180.00 4,189.25 0.0M
2025-04-25 4,222.00 4,242.00 4,187.75 4,197.00 0.0M
2025-04-24 4,195.00 4,219.00 4,184.00 4,202.75 0.0M
2025-04-23 4,159.00 4,210.00 4,159.00 4,202.75 0.0M
2025-04-22 4,010.00 4,119.50 4,010.00 4,115.00 0.0M
2025-04-17 4,084.00 4,084.75 4,065.25 4,073.83 0.0M
2025-04-16 4,031.25 4,093.25 4,030.25 4,084.00 0.0M
2025-04-15 4,010.00 4,089.00 4,010.00 4,083.75 0.0M
2025-04-14 3,950.00 4,002.75 3,950.00 3,999.50 0.0M
2025-04-11 3,896.00 3,930.00 3,820.25 3,881.25 0.0M
2025-04-10 4,022.00 4,075.00 3,850.00 3,876.75 0.0M
2025-04-09 3,775.00 3,788.00 3,660.00 3,738.00 0.0M
2025-04-08 3,710.00 3,890.00 3,710.00 3,862.25 0.0M
2025-04-07 3,580.00 3,745.25 3,550.00 3,643.25 0.0M
2025-04-04 4,120.00 4,120.00 3,850.00 3,931.75 0.0M
2025-04-03 4,140.00 4,228.00 4,123.00 4,140.50 0.0M
2025-04-02 4,190.00 4,214.00 4,164.50 4,211.00 0.0M
2025-04-01 4,160.00 4,216.50 4,160.00 4,197.25 0.0M
2025-03-31 4,258.00 4,258.00 4,143.25 4,153.25 0.0M
2025-03-28 4,309.00 4,332.50 4,286.25 4,291.25 0.0M
2025-03-27 4,290.50 4,334.75 4,290.50 4,327.00 0.0M
2025-03-26 4,279.75 4,341.50 4,279.75 4,322.25 0.0M
2025-03-24 4,213.25 4,286.25 4,207.25 4,274.50 0.0M
2025-03-21 4,200.50 4,200.50 4,174.25 4,180.92 0.0M
2025-03-20 4,203.25 4,210.50 4,165.50 4,200.50 0.0M
2025-03-19 4,205.00 4,205.00 4,180.75 4,193.75 0.0M
2025-03-18 4,225.50 4,233.00 4,194.00 4,209.50 0.0M
2025-03-17 4,200.00 4,213.00 4,174.00 4,191.50 0.0M
2025-03-14 4,139.00 4,195.75 4,139.00 4,182.50 0.0M
2025-03-13 4,102.00 4,135.50 4,100.00 4,132.50 0.0M
2025-03-12 4,030.00 4,114.75 4,030.00 4,111.00 0.0M
2025-03-11 4,000.50 4,022.75 3,988.50 3,995.75 0.0M
2025-03-10 4,000.00 4,006.75 3,970.00 3,995.25 0.0M
2025-03-07 3,965.25 4,004.00 3,965.25 3,994.25 0.0M
2025-03-06 4,020.75 4,046.75 3,972.75 3,994.75 0.0M
2025-03-05 3,954.00 4,021.25 3,953.00 4,012.50 0.0M
2025-03-04 3,905.00 3,967.75 3,895.00 3,919.50 0.0M
2025-02-28 3,906.75 3,944.25 3,866.00 3,940.00 0.0M
2025-02-27 3,878.00 3,908.00 3,860.00 3,901.50 0.0M
2025-02-26 3,917.00 3,935.00 3,905.00 3,911.50 0.0M
2025-02-25 3,913.00 3,916.25 3,895.00 3,905.25 0.0M
2025-02-24 3,945.00 3,973.00 3,913.25 3,918.75 0.0M
2025-02-21 3,957.50 3,972.00 3,957.50 3,963.37 0.0M
2025-02-20 3,938.00 3,956.50 3,923.00 3,954.50 0.0M
2025-02-19 3,973.00 3,985.00 3,934.50 3,941.75 0.0M
2025-02-18 3,950.25 3,971.75 3,921.25 3,963.50 0.0M
2025-02-17 3,930.00 3,955.75 3,908.50 3,950.25 0.0M
2025-02-14 3,915.00 3,925.00 3,897.00 3,921.00 0.0M
2025-02-13 3,833.00 3,925.75 3,833.00 3,918.75 0.0M
2025-02-12 3,787.00 3,814.00 3,777.00 3,808.25 0.0M
2025-02-11 3,780.00 3,791.75 3,768.50 3,772.00 0.0M
2025-02-10 3,755.00 3,795.00 3,755.00 3,780.00 0.0M
2025-02-07 3,760.00 3,794.25 3,760.00 3,791.25 0.0M
2025-02-06 3,702.00 3,760.00 3,702.00 3,754.25 0.0M
2025-02-05 3,700.50 3,701.50 3,683.25 3,684.50 0.0M
2025-02-04 3,691.25 3,706.00 3,683.75 3,699.75 0.0M
2025-02-03 3,715.25 3,731.75 3,662.50 3,666.50 0.0M
2025-01-31 3,797.00 3,802.00 3,777.00 3,782.00 0.0M
2025-01-30 3,776.00 3,790.00 3,747.25 3,786.00 0.0M
2025-01-29 3,775.00 3,802.00 3,775.00 3,779.00 0.0M
2025-01-28 3,773.25 3,784.50 3,762.50 3,771.75 0.0M
2025-01-27 3,724.00 3,765.00 3,721.00 3,756.75 0.0M
2025-01-24 3,726.00 3,779.75 3,726.00 3,770.75 0.0M
2025-01-23 3,725.00 3,735.00 3,709.00 3,721.25 0.0M
2025-01-22 3,761.00 3,763.50 3,723.75 3,725.25 0.0M
2025-01-21 3,735.00 3,760.50 3,735.00 3,753.00 0.0M
2025-01-20 3,729.00 3,739.50 3,711.00 3,731.00 0.0M
2025-01-17 3,672.00 3,706.25 3,671.00 3,707.46 0.0M
2025-01-16 3,666.00 3,667.00 3,651.50 3,664.00 0.0M
2025-01-15 3,635.00 3,660.00 3,624.00 3,651.00 0.0M
2025-01-14 3,631.50 3,654.00 3,625.00 3,631.25 0.0M
2025-01-13 3,632.00 3,640.00 3,619.25 3,624.50 0.0M
2025-01-10 3,672.00 3,690.50 3,653.00 3,661.75 0.0M
2025-01-09 3,674.75 3,684.25 3,653.25 3,680.25 0.0M
2025-01-08 3,652.00 3,680.00 3,645.00 3,669.00 0.0M
2025-01-07 3,638.50 3,684.75 3,617.00 3,677.00 0.0M
2025-01-03 3,591.00 3,629.00 3,585.25 3,618.25 0.0M
2025-01-02 3,567.75 3,599.00 3,567.75 3,598.00 0.0M