艺电公司

EA
🏛️ 德国 →
165.44
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
2025-09-26 144.84 167.78 144.14 165.44 0.0M
2025-09-25 141.68 145.18 141.66 145.18 0.0M
2025-09-24 146.96 148.82 142.56 142.98 0.0M
2025-09-23 147.58 147.98 146.00 147.86 0.0M
2025-09-22 147.78 147.78 145.62 147.14 0.0M
2025-09-19 147.84 148.66 145.60 147.74 0.0M
2025-09-18 148.48 148.48 146.32 147.20 0.0M
2025-09-17 144.96 146.38 144.96 145.02 0.0M
2025-09-16 146.36 146.36 144.78 145.82 0.0M
2025-09-15 147.74 148.02 146.04 146.66 0.0M
2025-09-12 145.00 146.44 144.60 146.44 0.0M
2025-09-11 144.90 147.18 144.06 144.76 0.0M
2025-09-10 141.44 145.34 140.92 145.34 0.0M
2025-09-09 142.50 144.00 141.70 142.98 0.0M
2025-09-08 143.28 144.74 143.00 143.00 0.0M
2025-09-05 144.92 145.50 142.54 142.54 0.0M
2025-09-04 142.68 144.18 142.22 144.18 0.0M
2025-09-03 146.64 147.22 144.02 144.02 0.0M
2025-09-02 146.22 148.34 145.76 147.04 0.0M
2025-09-01 147.44 147.76 145.92 147.76 0.0M
2025-08-29 146.84 147.34 146.20 146.52 0.0M
2025-08-28 149.08 149.08 145.10 145.10 0.0M
2025-08-27 147.42 149.24 147.42 148.92 0.0M
2025-08-26 149.20 149.20 147.16 148.62 0.0M
2025-08-25 147.00 148.00 145.34 148.00 0.0M
2025-08-22 148.64 148.98 145.74 145.74 0.0M
2025-08-21 147.90 147.96 146.48 147.24 0.0M
2025-08-20 145.50 147.72 145.50 147.04 0.0M
2025-08-19 143.88 146.44 143.70 146.40 0.0M
2025-08-18 148.56 150.16 144.08 144.92 0.0M
2025-08-15 154.60 154.60 147.60 148.86 0.0M
2025-08-14 153.06 155.00 152.02 153.96 0.0M
2025-08-13 151.54 153.40 150.18 153.38 0.0M
2025-08-12 152.32 153.38 149.90 152.62 0.0M
2025-08-11 144.44 151.94 143.06 151.82 0.0M
2025-08-08 140.58 144.00 139.32 144.00 0.0M
2025-08-07 140.58 140.98 139.40 139.60 0.0M
2025-08-06 138.98 139.94 138.20 139.30 0.0M
2025-08-05 138.48 140.00 137.16 139.20 0.0M
2025-08-04 135.54 137.90 135.54 137.90 0.0M
2025-08-01 133.70 134.66 131.32 134.30 0.0M
2025-07-31 137.00 137.90 133.68 134.00 0.0M
2025-07-30 129.88 138.54 129.88 138.54 0.0M
2025-07-29 131.52 132.50 131.14 131.26 0.0M
2025-07-28 130.40 131.00 129.64 131.00 0.0M
2025-07-25 130.98 130.98 129.54 129.62 0.0M
2025-07-24 130.10 130.68 129.98 130.68 0.0M
2025-07-23 134.78 134.78 130.50 130.66 0.0M
2025-07-22 131.10 135.44 130.56 133.98 0.0M
2025-07-21 128.76 130.60 128.74 130.60 0.0M
2025-07-18 128.80 128.80 128.52 128.52 0.0M
2025-07-17 128.22 129.38 128.22 129.38 0.0M
2025-07-16 127.20 129.68 127.20 129.02 0.0M
2025-07-15 128.32 128.44 126.08 128.20 0.0M
2025-07-14 126.14 128.30 125.64 128.30 0.0M
2025-07-11 128.42 129.20 128.42 129.20 0.0M
2025-07-10 129.16 130.32 129.16 130.32 0.0M
2025-07-09 129.58 131.44 129.44 129.74 0.0M
2025-07-08 130.14 131.94 129.86 129.86 0.0M
2025-07-07 130.82 132.32 130.82 131.20 0.0M
2025-07-04 130.88 131.50 130.62 130.76 0.0M
2025-07-03 132.48 133.58 131.42 131.80 0.0M
2025-07-02 134.70 134.70 133.20 133.20 0.0M
2025-07-01 135.00 136.34 134.46 135.48 0.0M
2025-06-30 134.30 135.36 133.70 134.88 0.0M
2025-06-27 135.84 135.84 134.40 134.40 0.0M
2025-06-26 134.20 134.66 134.20 134.66 0.0M
2025-06-25 136.70 136.78 135.50 135.50 0.0M
2025-06-24 134.54 136.00 134.28 136.00 0.0M
2025-06-23 130.04 132.90 130.04 132.90 0.0M
2025-06-20 130.18 132.34 130.18 132.34 0.0M
2025-06-19 131.06 131.06 131.06 131.06 0.0M
2025-06-18 130.20 132.28 130.20 132.26 0.0M
2025-06-17 129.54 130.84 129.14 130.84 0.0M
2025-06-16 129.00 129.52 127.66 129.00 0.0M
2025-06-13 128.76 130.10 128.42 128.42 0.0M
2025-06-12 128.06 129.14 126.52 129.14 0.0M
2025-06-11 127.86 128.00 127.86 128.00 0.0M
2025-06-10 127.94 129.70 127.92 128.54 0.0M
2025-06-09 131.58 131.58 128.72 128.72 0.0M
2025-06-06 129.10 132.04 129.10 131.10 0.0M
2025-06-05 130.74 130.74 128.90 128.90 0.0M
2025-06-04 127.92 129.76 127.24 129.76 0.0M
2025-06-03 126.38 128.00 126.38 128.00 0.0M
2025-06-02 125.72 127.56 125.02 127.56 0.0M
2025-05-30 125.38 126.68 124.80 126.54 0.0M
2025-05-29 132.18 132.18 129.30 129.30 0.0M
2025-05-28 130.20 130.20 128.86 129.82 0.0M
2025-05-27 129.72 129.72 129.42 129.58 0.0M
2025-05-26 129.26 130.70 129.26 129.72 0.0M
2025-05-23 130.06 130.08 127.70 129.48 0.0M
2025-05-22 132.70 132.70 129.92 129.92 0.0M
2025-05-21 132.92 134.16 132.74 132.74 0.0M
2025-05-20 133.20 134.50 133.20 134.50 0.0M
2025-05-19 134.42 135.36 132.48 133.32 0.0M
2025-05-16 133.02 136.00 133.00 136.00 0.0M
2025-05-15 130.58 134.60 130.50 133.66 0.0M
2025-05-14 133.30 133.54 131.54 131.78 0.0M
2025-05-13 133.74 134.74 132.98 133.36 0.0M
2025-05-12 138.94 140.00 134.20 134.20 0.0M
2025-05-09 139.10 139.18 136.42 136.96 0.0M
2025-05-08 138.94 139.50 136.08 139.36 0.0M
2025-05-07 142.00 144.00 135.60 137.98 0.0M
2025-05-06 136.56 136.60 135.64 135.64 0.0M
2025-05-05 132.06 137.04 131.88 136.80 0.0M
2025-05-02 128.18 135.50 127.74 132.28 0.0M
2025-04-30 126.22 127.68 126.22 127.48 0.0M
2025-04-28 128.50 129.16 127.88 127.88 0.0M
2025-04-25 126.50 129.00 126.50 128.88 0.0M
2025-04-24 125.82 128.12 124.62 128.12 0.0M
2025-04-23 129.70 129.70 126.50 126.72 0.0M
2025-04-22 124.12 127.30 123.30 127.30 0.0M
2025-04-17 127.70 127.70 125.76 125.76 0.0M
2025-04-16 124.98 128.20 124.98 128.20 0.0M
2025-04-15 128.20 129.16 127.90 128.08 0.0M
2025-04-14 126.70 128.28 125.16 128.18 0.0M
2025-04-11 124.34 126.18 121.58 126.18 0.0M
2025-04-10 124.48 125.74 120.86 125.74 0.0M
2025-04-09 117.00 125.90 117.00 125.44 0.0M
2025-04-08 123.32 126.56 122.86 123.00 0.0M
2025-04-07 117.10 124.90 114.90 122.46 0.0M
2025-04-04 129.96 130.40 123.64 123.64 0.0M
2025-04-03 132.50 132.50 127.58 131.74 0.0M
2025-04-02 134.52 134.52 132.80 133.00 0.0M
2025-04-01 133.82 134.48 133.58 134.48 0.0M
2025-03-31 132.22 133.16 131.88 133.02 0.0M
2025-03-28 134.62 134.72 132.86 132.86 0.0M
2025-03-27 135.44 135.44 133.72 135.08 0.0M
2025-03-26 134.18 135.10 133.52 134.84 0.0M
2025-03-25 133.40 135.30 133.40 133.52 0.0M
2025-03-24 134.02 134.68 133.34 133.34 0.0M
2025-03-21 131.66 133.20 131.26 132.82 0.0M
2025-03-20 130.58 131.64 130.22 131.62 0.0M
2025-03-19 129.82 130.80 129.64 130.80 0.0M
2025-03-18 130.34 130.86 129.74 129.74 0.0M
2025-03-17 125.92 131.00 125.90 130.46 0.0M
2025-03-14 127.92 127.98 126.98 127.76 0.0M
2025-03-13 124.06 127.06 124.06 127.00 0.0M
2025-03-12 126.50 126.92 124.84 124.84 0.0M
2025-03-11 129.30 129.30 125.52 127.00 0.0M
2025-03-10 128.98 131.98 127.60 129.94 0.0M
2025-03-07 126.62 128.86 125.40 128.86 0.0M
2025-03-06 123.62 126.60 123.10 126.54 0.0M
2025-03-05 123.62 124.32 122.50 124.24 0.0M
2025-03-04 123.18 126.00 121.76 124.70 0.0M
2025-03-03 123.84 125.00 123.50 123.54 0.0M
2025-02-28 125.32 126.26 123.80 123.80 0.0M
2025-02-27 125.44 126.36 125.38 126.14 0.0M
2025-02-26 125.48 126.80 124.50 125.86 0.0M
2025-02-25 128.66 128.84 125.54 126.00 0.0M
2025-02-24 125.84 128.24 125.18 128.24 0.0M
2025-02-21 123.58 125.78 123.58 125.78 0.0M
2025-02-20 123.94 124.66 123.80 123.94 0.0M
2025-02-19 122.58 125.00 122.12 123.86 0.0M
2025-02-18 123.02 124.22 122.78 122.78 0.0M
2025-02-17 123.36 123.96 123.06 123.14 0.0M
2025-02-14 124.60 124.80 122.84 123.72 0.0M
2025-02-13 125.66 126.24 123.42 124.00 0.0M
2025-02-12 128.86 129.20 126.30 126.30 0.0M
2025-02-11 127.48 130.00 127.10 128.16 0.0M
2025-02-10 124.94 128.00 124.54 127.80 0.0M
2025-02-07 126.36 127.50 123.00 124.90 0.0M
2025-02-06 125.42 127.00 124.52 126.96 0.0M
2025-02-05 120.50 125.30 118.00 125.30 0.0M
2025-02-04 120.14 120.20 115.84 116.96 0.0M
2025-02-03 117.36 119.64 117.36 119.20 0.0M
2025-01-31 114.40 120.00 114.40 118.74 0.0M
2025-01-30 113.04 114.26 111.50 114.26 0.0M
2025-01-29 112.10 113.18 111.46 112.44 0.0M
2025-01-28 113.20 113.92 110.78 111.56 0.0M
2025-01-27 111.00 113.12 109.14 112.50 0.0M
2025-01-24 113.60 113.88 109.82 111.10 0.0M
2025-01-23 121.20 121.32 111.12 113.90 0.0M
2025-01-22 137.64 137.84 136.70 136.70 0.0M
2025-01-21 137.22 138.26 137.22 137.68 0.0M
2025-01-20 138.10 138.20 136.82 137.52 0.0M
2025-01-17 137.32 139.00 137.32 138.12 0.0M
2025-01-16 138.02 138.26 136.72 137.34 0.0M
2025-01-15 137.32 138.72 137.32 137.80 0.0M
2025-01-14 138.54 139.22 137.14 137.14 0.0M
2025-01-13 136.90 138.94 136.52 138.48 0.0M
2025-01-10 139.86 139.86 137.30 138.10 0.0M
2025-01-09 139.40 140.58 139.36 140.58 0.0M
2025-01-08 140.88 141.00 138.78 139.36 0.0M
2025-01-07 139.74 141.90 138.78 140.32 0.0M
2025-01-06 141.60 141.68 139.16 140.00 0.0M
2025-01-03 141.70 142.52 141.48 142.30 0.0M
2025-01-02 141.22 143.00 141.22 142.28 0.0M