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
2022-12-30 113.76 114.62 113.64 113.64 0.0M
2022-12-29 112.62 114.72 112.44 114.72 0.0M
2022-12-28 113.24 113.24 112.70 112.76 0.0M
2022-12-27 113.88 114.64 113.12 113.38 0.0M
2022-12-23 114.76 114.76 114.16 114.26 0.0M
2022-12-22 114.88 115.40 114.10 114.10 0.0M
2022-12-21 113.60 115.44 113.60 115.44 0.0M
2022-12-20 112.54 114.40 112.42 113.88 0.0M
2022-12-19 114.36 114.86 114.36 114.38 0.0M
2022-12-16 113.32 114.00 112.30 113.34 0.0M
2022-12-15 116.18 116.74 114.14 114.70 0.0M
2022-12-14 118.24 118.76 117.50 117.74 0.0M
2022-12-13 120.18 120.42 117.56 117.58 0.0M
2022-12-12 119.02 119.06 117.32 119.06 0.0M
2022-12-09 120.36 120.36 118.02 118.46 0.0M
2022-12-08 119.60 120.26 119.04 119.04 0.0M
2022-12-07 122.24 122.24 119.56 119.74 0.0M
2022-12-06 121.88 121.88 121.10 121.86 0.0M
2022-12-05 124.32 126.02 124.32 125.86 0.0M
2022-12-02 124.10 126.22 124.10 126.22 0.0M
2022-12-01 125.84 125.94 124.48 125.00 0.0M
2022-11-30 123.88 123.88 122.20 122.86 0.0M
2022-11-29 124.90 124.90 123.12 123.52 0.0M
2022-11-28 124.36 124.54 122.18 123.88 0.0M
2022-11-25 126.50 126.50 124.22 124.88 0.0M
2022-11-24 125.46 127.16 125.46 125.88 0.0M
2022-11-23 125.68 126.40 125.18 126.38 0.0M
2022-11-22 124.18 125.48 124.00 125.28 0.0M
2022-11-21 125.84 126.68 124.84 124.84 0.0M
2022-11-18 125.52 125.52 124.38 124.38 0.0M
2022-11-17 124.56 124.66 122.34 124.66 0.0M
2022-11-16 123.54 124.24 122.68 124.24 0.0M
2022-11-15 125.96 127.00 124.10 124.10 0.0M
2022-11-14 125.92 127.06 125.92 126.14 0.0M
2022-11-11 128.04 128.04 125.00 125.50 0.0M
2022-11-10 126.26 127.96 126.14 127.96 0.0M
2022-11-09 127.76 127.76 125.92 125.92 0.0M
2022-11-08 131.34 132.20 127.20 128.48 0.0M
2022-11-07 129.98 132.10 129.76 131.72 0.0M
2022-11-04 130.00 130.08 129.02 129.02 0.0M
2022-11-03 131.14 131.66 130.18 130.44 0.0M
2022-11-02 126.90 134.00 126.58 130.78 0.0M
2022-11-01 127.74 128.70 123.18 124.06 0.0M
2022-10-31 128.92 128.92 126.80 127.82 0.0M
2022-10-28 127.40 129.32 126.46 129.32 0.0M
2022-10-27 125.84 129.28 125.76 128.84 0.0M
2022-10-26 126.12 129.00 126.00 126.62 0.0M
2022-10-25 127.56 127.68 127.14 127.68 0.0M
2022-10-24 127.60 128.44 125.96 127.30 0.0M
2022-10-21 124.86 126.64 124.86 126.54 0.0M
2022-10-20 125.08 125.84 125.08 125.84 0.0M
2022-10-19 125.04 126.84 125.04 126.84 0.0M
2022-10-18 124.66 125.46 123.84 124.50 0.0M
2022-10-17 124.04 126.44 123.82 123.82 0.0M
2022-10-14 124.56 124.56 123.72 124.10 0.0M
2022-10-13 122.00 124.18 122.00 124.18 0.0M
2022-10-12 123.18 123.68 122.46 123.04 0.0M
2022-10-10 124.52 125.50 124.52 125.50 0.0M
2022-10-07 125.60 126.04 124.52 126.00 0.0M
2022-10-06 124.86 126.96 122.74 126.96 0.0M
2022-10-05 123.40 124.00 123.10 123.10 0.0M
2022-10-04 122.90 123.40 122.14 122.54 0.0M
2022-10-03 117.92 120.30 117.20 119.78 0.0M
2022-09-30 120.08 120.10 119.90 119.90 0.0M
2022-09-29 120.30 120.64 119.78 120.00 0.0M
2022-09-28 118.86 121.26 118.40 121.26 0.0M
2022-09-27 120.64 120.64 119.42 119.80 0.0M
2022-09-26 118.46 119.56 117.90 119.10 0.0M
2022-09-23 119.06 119.74 117.78 118.78 0.0M
2022-09-22 118.26 119.48 118.16 119.48 0.0M
2022-09-21 120.64 121.90 119.82 119.82 0.0M
2022-09-20 122.90 122.90 120.82 120.82 0.0M
2022-09-19 120.82 121.44 120.62 121.38 0.0M
2022-09-16 123.16 123.92 120.84 121.36 0.0M
2022-09-15 127.10 127.78 123.94 124.44 0.0M
2022-09-14 128.06 128.06 126.66 126.66 0.0M
2022-09-13 128.88 129.98 126.54 128.48 0.0M
2022-09-12 128.52 129.30 126.58 129.30 0.0M
2022-09-09 126.24 128.06 126.24 128.00 0.0M
2022-09-08 125.06 126.24 124.90 126.24 0.0M
2022-09-07 125.20 126.02 123.90 125.22 0.0M
2022-09-06 126.02 126.82 125.00 125.90 0.0M
2022-09-05 126.04 126.98 125.52 126.08 0.0M
2022-09-02 127.24 127.36 126.46 127.36 0.0M
2022-09-01 125.66 127.58 125.20 127.58 0.0M
2022-08-31 126.36 128.40 126.18 126.44 0.0M
2022-08-30 130.48 130.68 126.00 126.00 0.0M
2022-08-29 131.96 132.36 127.96 130.30 0.0M
2022-08-26 127.32 149.90 127.32 132.50 0.0M
2022-08-25 126.56 127.64 126.56 127.64 0.0M
2022-08-24 127.66 127.66 126.00 126.00 0.0M
2022-08-23 128.44 129.78 127.00 127.52 0.0M
2022-08-22 128.78 129.72 128.00 129.50 0.0M
2022-08-19 130.50 130.68 129.92 130.22 0.0M
2022-08-18 130.00 131.64 130.00 131.34 0.0M
2022-08-17 132.32 132.54 130.96 131.24 0.0M
2022-08-16 130.00 133.30 128.82 133.08 0.0M
2022-08-15 127.52 129.64 127.52 129.64 0.0M
2022-08-12 126.14 127.36 126.04 127.36 0.0M
2022-08-11 126.82 127.40 126.74 126.94 0.0M
2022-08-10 126.82 127.60 125.94 126.66 0.0M
2022-08-09 129.16 129.16 125.44 126.26 0.0M
2022-08-08 131.16 131.32 128.32 128.32 0.0M
2022-08-05 130.08 130.68 129.24 129.38 0.0M
2022-08-04 131.46 132.48 129.70 129.92 0.0M
2022-08-03 127.50 132.82 127.50 131.28 0.0M
2022-08-02 126.72 127.58 126.38 126.76 0.0M
2022-08-01 128.42 128.52 126.50 127.84 0.0M
2022-07-29 131.78 131.78 128.00 128.00 0.0M
2022-07-28 128.58 131.14 128.22 131.00 0.0M
2022-07-27 130.18 130.56 128.10 130.00 0.0M
2022-07-26 126.38 130.00 126.28 128.92 0.0M
2022-07-25 127.02 128.18 126.94 126.94 0.0M
2022-07-22 125.96 128.06 125.96 127.80 0.0M
2022-07-21 124.56 127.66 124.28 127.24 0.0M
2022-07-20 124.86 125.64 123.34 125.64 0.0M
2022-07-19 121.54 124.00 121.54 124.00 0.0M
2022-07-18 123.10 123.10 122.98 122.98 0.0M
2022-07-15 121.84 122.56 121.48 121.94 0.0M
2022-07-14 121.42 121.42 120.40 120.84 0.0M
2022-07-13 121.28 122.76 118.68 118.68 0.0M
2022-07-12 122.34 122.50 121.34 121.34 0.0M
2022-07-11 122.58 123.82 122.58 123.82 0.0M
2022-07-08 123.04 123.04 123.04 123.04 0.0M
2022-07-07 122.88 123.92 122.02 123.92 0.0M
2022-07-06 120.52 122.28 120.46 122.24 0.0M
2022-07-05 117.72 121.36 117.72 121.36 0.0M
2022-07-04 115.90 116.94 115.90 116.58 0.0M
2022-07-01 115.28 116.98 114.96 116.70 0.0M
2022-06-30 116.00 117.12 115.40 116.50 0.0M
2022-06-29 116.56 117.60 116.50 117.58 0.0M
2022-06-28 119.60 120.04 116.70 116.76 0.0M
2022-06-27 123.30 123.30 116.58 118.02 0.0M
2022-06-24 124.00 124.08 123.00 123.40 0.0M
2022-06-23 122.62 124.58 121.98 122.10 0.0M
2022-06-22 122.42 123.00 121.36 122.52 0.0M
2022-06-21 123.70 124.12 122.80 123.40 0.0M
2022-06-20 123.66 123.90 122.60 123.90 0.0M
2022-06-17 122.74 123.00 120.36 122.78 0.0M
2022-06-16 121.72 122.18 120.22 121.24 0.0M
2022-06-15 121.82 123.76 121.68 123.62 0.0M
2022-06-14 124.92 125.00 122.12 122.44 0.0M
2022-06-13 124.06 125.38 123.00 123.74 0.0M
2022-06-10 127.70 128.10 126.00 127.22 0.0M
2022-06-09 129.88 130.44 129.38 130.14 0.0M
2022-06-08 131.46 131.54 129.84 129.92 0.0M
2022-06-07 128.92 131.10 128.92 131.02 0.0M
2022-06-06 132.90 133.16 131.54 131.54 0.0M
2022-06-03 131.12 132.00 130.22 131.80 0.0M
2022-06-02 130.40 130.94 129.06 130.90 0.0M
2022-06-01 128.92 131.30 128.92 131.30 0.0M
2022-05-31 129.72 129.72 127.44 129.26 0.0M
2022-05-30 130.18 130.98 129.00 129.94 0.0M
2022-05-27 129.00 130.08 128.54 129.00 0.0M
2022-05-26 127.34 129.56 127.34 129.56 0.0M
2022-05-25 128.00 128.94 126.08 128.56 0.0M
2022-05-24 123.58 128.10 123.16 127.34 0.0M
2022-05-23 124.28 128.12 123.36 124.92 0.0M
2022-05-20 123.78 125.00 120.00 122.90 0.0M
2022-05-19 122.06 125.48 120.98 122.84 0.0M
2022-05-18 120.98 124.00 119.58 123.38 0.0M
2022-05-17 122.38 125.38 121.48 122.76 0.0M
2022-05-16 119.56 123.44 118.38 122.78 0.0M
2022-05-13 118.02 120.12 117.30 120.12 0.0M
2022-05-12 113.68 117.62 113.00 115.80 0.0M
2022-05-11 109.00 119.00 104.62 114.74 0.0M
2022-05-10 106.32 108.32 104.00 105.48 0.0M
2022-05-09 108.84 108.84 105.92 105.92 0.0M
2022-05-06 113.32 113.32 109.84 109.84 0.0M
2022-05-05 114.18 114.18 113.50 113.50 0.0M
2022-05-04 116.36 116.36 114.46 114.46 0.0M
2022-05-03 113.80 115.78 113.44 115.78 0.0M
2022-05-02 112.32 114.06 112.32 114.06 0.0M
2022-04-29 116.66 117.30 112.76 112.76 0.0M
2022-04-28 116.68 116.90 115.50 116.24 0.0M
2022-04-27 117.28 118.42 115.52 115.52 0.0M
2022-04-26 119.94 119.94 116.96 118.36 0.0M
2022-04-25 117.12 119.52 117.12 118.76 0.0M
2022-04-22 114.34 118.80 113.52 118.62 0.0M
2022-04-21 113.42 114.78 113.06 114.74 0.0M
2022-04-20 113.76 114.68 113.76 114.28 0.0M
2022-04-19 113.10 114.42 110.34 114.42 0.0M
2022-04-14 113.12 113.34 112.80 112.80 0.0M
2022-04-13 115.50 115.50 113.38 113.94 0.0M
2022-04-12 112.12 114.02 112.12 114.02 0.0M
2022-04-11 113.16 113.68 111.42 112.92 0.0M
2022-04-08 114.20 115.06 113.36 114.04 0.0M
2022-04-07 114.80 114.80 112.84 113.66 0.0M
2022-04-06 114.16 116.00 113.62 115.02 0.0M
2022-04-05 116.92 116.94 115.60 115.78 0.0M
2022-04-04 113.96 116.62 113.68 116.44 0.0M
2022-04-01 114.40 115.42 111.88 111.88 0.0M
2022-03-31 114.70 115.20 114.08 115.20 0.0M
2022-03-30 114.96 115.06 114.62 114.66 0.0M
2022-03-29 116.28 116.34 114.70 116.04 0.0M
2022-03-28 115.04 116.56 114.64 116.14 0.0M
2022-03-25 113.86 115.70 113.52 115.70 0.0M
2022-03-24 113.90 113.90 113.22 113.68 0.0M
2022-03-23 116.22 116.22 112.96 112.96 0.0M
2022-03-22 114.60 116.00 113.76 116.00 0.0M
2022-03-21 113.48 114.46 113.22 114.42 0.0M
2022-03-18 112.72 114.58 112.10 114.58 0.0M
2022-03-17 111.82 112.82 111.20 112.82 0.0M
2022-03-16 111.58 112.22 110.84 112.22 0.0M
2022-03-15 107.90 109.38 107.00 109.38 0.0M
2022-03-14 112.24 112.24 108.50 108.52 0.0M
2022-03-11 112.92 113.38 112.00 112.48 0.0M
2022-03-10 112.72 112.72 110.96 112.62 0.0M
2022-03-09 114.02 114.04 113.28 113.28 0.0M
2022-03-08 115.50 116.14 113.54 113.56 0.0M
2022-03-07 114.22 117.20 114.00 116.82 0.0M
2022-03-04 115.00 116.48 114.40 116.30 0.0M
2022-03-03 116.12 117.48 115.80 116.32 0.0M
2022-03-02 115.34 116.32 115.34 116.30 0.0M
2022-03-01 115.88 117.00 114.78 116.22 0.0M
2022-02-28 112.32 116.16 112.32 116.06 0.0M
2022-02-25 113.08 114.56 112.30 113.82 0.0M
2022-02-24 108.00 113.16 107.00 112.30 0.0M
2022-02-23 112.26 113.80 112.26 112.46 0.0M
2022-02-22 111.00 114.46 110.50 112.52 0.0M
2022-02-21 114.00 114.00 111.58 111.72 0.0M
2022-02-18 115.68 115.74 114.00 114.60 0.0M
2022-02-17 116.08 117.32 114.82 114.82 0.0M
2022-02-16 117.72 118.30 115.70 117.48 0.0M
2022-02-15 117.60 119.66 117.44 117.74 0.0M
2022-02-14 115.00 118.80 115.00 117.86 0.0M
2022-02-11 118.14 119.50 117.12 117.94 0.0M
2022-02-10 118.20 119.06 115.98 117.78 0.0M
2022-02-09 117.72 118.84 115.96 118.76 0.0M
2022-02-08 120.22 120.22 117.54 117.74 0.0M
2022-02-07 120.22 120.48 118.64 119.90 0.0M
2022-02-04 121.50 121.50 117.48 120.30 0.0M
2022-02-03 119.20 122.00 118.68 120.28 0.0M
2022-02-02 112.00 121.60 111.00 121.60 0.0M
2022-02-01 117.50 118.50 114.68 115.30 0.0M
2022-01-31 118.50 120.54 116.08 118.10 0.0M
2022-01-28 119.06 119.06 115.64 117.62 0.0M
2022-01-27 115.34 119.96 115.34 117.62 0.0M
2022-01-26 116.60 118.56 114.68 114.80 0.0M
2022-01-25 118.12 120.00 114.80 116.16 0.0M
2022-01-24 123.64 124.12 116.88 119.50 0.0M
2022-01-21 121.68 123.30 121.06 122.14 0.0M
2022-01-20 121.40 124.82 120.46 122.76 0.0M
2022-01-19 117.36 121.84 116.84 120.52 0.0M
2022-01-18 112.50 124.66 112.04 117.98 0.0M
2022-01-17 114.00 114.50 113.74 114.22 0.0M
2022-01-14 113.80 114.38 112.96 114.38 0.0M
2022-01-13 115.68 116.22 113.92 114.34 0.0M
2022-01-12 114.60 116.00 114.12 115.74 0.0M
2022-01-11 113.84 115.00 112.78 114.86 0.0M
2022-01-10 116.90 117.00 113.36 113.38 0.0M
2022-01-07 114.62 116.36 113.00 116.26 0.0M
2022-01-06 117.96 118.16 114.88 114.88 0.0M
2022-01-05 119.52 121.06 118.72 118.72 0.0M
2022-01-04 119.52 120.58 118.62 120.58 0.0M
2022-01-03 117.00 120.18 116.24 119.88 0.0M