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
2023-12-29 123.40 123.78 123.32 123.32 0.0M
2023-12-28 123.10 123.68 122.80 123.64 0.0M
2023-12-27 124.80 124.80 123.66 123.66 0.0M
2023-12-22 124.74 125.68 121.00 125.16 0.0M
2023-12-21 125.52 125.52 124.48 124.54 0.0M
2023-12-20 126.16 126.46 124.54 124.90 0.0M
2023-12-19 126.52 126.68 125.80 126.34 0.0M
2023-12-18 127.06 127.86 127.02 127.04 0.0M
2023-12-15 129.18 129.20 127.12 127.12 0.0M
2023-12-14 131.04 131.22 127.86 127.86 0.0M
2023-12-13 130.00 131.26 129.76 130.46 0.0M
2023-12-12 129.12 130.16 128.88 129.86 0.0M
2023-12-11 127.38 129.56 126.78 129.56 0.0M
2023-12-08 125.38 127.44 125.38 127.44 0.0M
2023-12-07 127.64 127.64 125.74 125.98 0.0M
2023-12-06 127.98 128.00 126.28 127.82 0.0M
2023-12-05 127.22 127.74 126.12 127.66 0.0M
2023-12-04 126.02 127.00 125.70 126.86 0.0M
2023-12-01 126.68 127.24 126.02 126.86 0.0M
2023-11-30 125.50 125.98 125.42 125.98 0.0M
2023-11-29 123.56 125.50 123.56 125.46 0.0M
2023-11-28 124.50 125.26 124.02 124.52 0.0M
2023-11-27 124.00 125.64 124.00 125.36 0.0M
2023-11-24 124.32 124.46 124.32 124.46 0.0M
2023-11-23 125.06 125.38 124.56 124.60 0.0M
2023-11-22 124.98 125.60 124.76 125.18 0.0M
2023-11-21 123.36 124.50 123.14 124.50 0.0M
2023-11-20 122.00 123.10 121.68 122.72 0.0M
2023-11-17 123.40 123.40 122.18 122.18 0.0M
2023-11-16 123.64 124.04 122.60 122.60 0.0M
2023-11-15 123.66 124.72 123.00 123.60 0.0M
2023-11-14 124.14 124.14 123.52 123.52 0.0M
2023-11-13 123.42 125.02 123.42 123.94 0.0M
2023-11-10 123.38 124.50 122.72 124.46 0.0M
2023-11-09 121.72 123.44 121.72 123.44 0.0M
2023-11-08 121.00 122.24 121.00 121.98 0.0M
2023-11-07 120.76 122.60 120.18 122.00 0.0M
2023-11-06 120.50 120.50 119.80 120.38 0.0M
2023-11-03 120.50 120.58 119.12 120.20 0.0M
2023-11-02 123.26 124.84 120.56 120.56 0.0M
2023-11-01 117.48 125.76 117.36 120.80 0.0M
2023-10-31 114.08 117.08 113.66 117.00 0.0M
2023-10-30 117.12 117.12 113.86 113.86 0.0M
2023-10-27 117.78 117.98 116.52 116.52 0.0M
2023-10-26 118.28 118.52 117.32 117.32 0.0M
2023-10-25 120.12 120.32 118.98 118.98 0.0M
2023-10-24 119.16 120.28 118.78 120.06 0.0M
2023-10-23 120.44 120.70 118.82 118.92 0.0M
2023-10-20 120.48 121.48 120.42 121.48 0.0M
2023-10-19 123.74 124.14 122.20 122.20 0.0M
2023-10-18 123.26 125.06 123.26 124.78 0.0M
2023-10-17 123.40 124.18 122.96 124.04 0.0M
2023-10-16 124.74 125.68 124.26 125.28 0.0M
2023-10-13 124.92 125.68 124.14 124.82 0.0M
2023-10-12 122.08 125.48 122.02 125.48 0.0M
2023-10-11 120.62 122.02 120.58 121.98 0.0M
2023-10-10 117.84 121.52 117.44 121.52 0.0M
2023-10-09 115.24 118.08 114.88 117.90 0.0M
2023-10-06 114.26 116.34 114.26 116.34 0.0M
2023-10-05 114.28 114.56 114.28 114.38 0.0M
2023-10-04 113.60 114.92 113.32 114.92 0.0M
2023-10-03 114.86 114.86 113.74 114.12 0.0M
2023-10-02 114.50 115.02 113.86 114.28 0.0M
2023-09-29 113.14 113.76 112.68 113.76 0.0M
2023-09-28 112.08 113.42 111.56 113.42 0.0M
2023-09-27 112.04 112.46 111.50 112.04 0.0M
2023-09-26 112.28 112.84 111.98 112.04 0.0M
2023-09-25 111.74 112.94 111.66 112.94 0.0M
2023-09-22 111.98 111.98 111.70 111.70 0.0M
2023-09-21 112.68 112.68 111.82 111.82 0.0M
2023-09-20 113.58 113.58 112.92 112.92 0.0M
2023-09-19 112.54 113.44 112.38 113.44 0.0M
2023-09-18 112.86 113.34 112.54 112.72 0.0M
2023-09-15 115.32 115.78 113.26 113.26 0.0M
2023-09-14 113.18 115.92 113.16 115.88 0.0M
2023-09-13 112.94 113.78 112.74 113.48 0.0M
2023-09-12 113.76 114.06 113.60 113.82 0.0M
2023-09-11 113.76 114.68 113.70 113.70 0.0M
2023-09-08 112.82 113.78 112.32 113.78 0.0M
2023-09-07 112.08 113.48 112.06 113.24 0.0M
2023-09-06 113.24 113.24 112.00 112.28 0.0M
2023-09-05 111.50 113.88 111.38 113.40 0.0M
2023-09-04 111.66 112.28 111.50 111.50 0.0M
2023-09-01 110.72 112.84 110.28 112.84 0.0M
2023-08-31 110.24 111.02 109.94 110.56 0.0M
2023-08-30 110.96 111.30 110.62 110.62 0.0M
2023-08-29 111.22 111.86 110.94 111.52 0.0M
2023-08-28 110.62 111.48 110.62 111.32 0.0M
2023-08-25 110.42 111.44 110.38 110.50 0.0M
2023-08-24 112.80 112.80 111.16 111.16 0.0M
2023-08-23 110.90 111.38 110.18 111.38 0.0M
2023-08-22 108.32 110.08 108.32 110.08 0.0M
2023-08-21 109.04 109.30 108.60 108.90 0.0M
2023-08-18 108.86 109.42 108.46 108.70 0.0M
2023-08-17 111.26 111.26 109.56 109.56 0.0M
2023-08-16 111.56 111.58 110.20 110.74 0.0M
2023-08-15 112.70 112.70 111.16 111.30 0.0M
2023-08-14 111.04 112.78 111.02 111.56 0.0M
2023-08-11 111.68 111.68 110.68 111.50 0.0M
2023-08-10 111.10 111.58 110.74 111.02 0.0M
2023-08-09 111.68 112.48 110.90 111.02 0.0M
2023-08-08 112.44 112.86 112.30 112.64 0.0M
2023-08-07 112.38 113.10 111.78 113.10 0.0M
2023-08-04 113.60 113.90 111.56 111.56 0.0M
2023-08-03 115.96 116.12 113.30 113.30 0.0M
2023-08-02 118.88 119.24 114.88 115.46 0.0M
2023-08-01 124.00 124.58 123.40 124.44 0.0M
2023-07-31 124.74 125.46 123.84 124.02 0.0M
2023-07-28 125.64 126.14 124.66 125.20 0.0M
2023-07-27 125.66 127.16 124.00 125.40 0.0M
2023-07-26 126.10 126.10 125.00 125.00 0.0M
2023-07-25 124.50 126.34 123.80 126.34 0.0M
2023-07-24 123.44 124.36 122.90 124.36 0.0M
2023-07-21 122.94 124.04 122.94 123.36 0.0M
2023-07-20 121.82 123.88 121.18 123.58 0.0M
2023-07-19 124.00 124.32 122.08 122.08 0.0M
2023-07-18 123.20 123.44 122.56 122.56 0.0M
2023-07-17 122.58 125.16 122.32 124.02 0.0M
2023-07-14 121.68 122.50 121.08 122.40 0.0M
2023-07-13 122.32 122.78 121.30 122.26 0.0M
2023-07-12 124.80 124.92 122.00 122.02 0.0M
2023-07-11 119.00 126.00 118.82 124.68 0.0M
2023-07-10 117.50 119.68 117.16 118.62 0.0M
2023-07-07 120.06 120.10 117.76 117.76 0.0M
2023-07-06 119.32 119.92 118.16 119.76 0.0M
2023-07-05 119.62 119.62 119.06 119.34 0.0M
2023-07-04 119.58 119.84 119.00 119.58 0.0M
2023-07-03 118.96 119.74 118.74 119.52 0.0M
2023-06-30 120.16 120.78 119.44 119.44 0.0M
2023-06-29 119.66 119.70 119.24 119.32 0.0M
2023-06-28 119.86 121.26 119.40 119.40 0.0M
2023-06-27 115.98 119.72 114.86 119.72 0.0M
2023-06-26 115.28 116.44 114.30 116.44 0.0M
2023-06-23 115.22 115.48 114.14 114.64 0.0M
2023-06-22 113.12 114.54 112.68 114.54 0.0M
2023-06-21 115.48 115.70 113.40 113.40 0.0M
2023-06-20 117.74 117.74 116.86 116.86 0.0M
2023-06-19 117.40 117.70 117.18 117.28 0.0M
2023-06-16 117.96 117.96 117.76 117.76 0.0M
2023-06-15 118.30 118.38 116.98 117.70 0.0M
2023-06-14 118.50 118.50 117.38 117.38 0.0M
2023-06-13 116.86 118.00 116.36 117.46 0.0M
2023-06-12 117.26 117.26 116.82 116.82 0.0M
2023-06-09 117.96 117.96 117.44 117.44 0.0M
2023-06-08 117.64 118.46 117.24 118.04 0.0M
2023-06-07 119.28 119.72 117.92 117.92 0.0M
2023-06-06 118.68 118.98 118.02 118.98 0.0M
2023-06-05 119.24 119.50 118.68 118.74 0.0M
2023-06-02 118.46 119.02 118.16 118.82 0.0M
2023-06-01 120.02 120.40 119.08 119.08 0.0M
2023-05-31 117.54 119.96 117.54 119.96 0.0M
2023-05-30 118.78 119.16 117.70 118.22 0.0M
2023-05-29 118.48 118.64 118.00 118.64 0.0M
2023-05-26 116.84 118.00 116.40 117.68 0.0M
2023-05-25 117.02 117.46 116.50 116.74 0.0M
2023-05-24 115.56 116.22 115.46 116.22 0.0M
2023-05-23 115.74 116.28 115.22 116.28 0.0M
2023-05-22 115.98 116.84 115.54 115.54 0.0M
2023-05-19 118.18 118.18 115.06 116.04 0.0M
2023-05-18 115.90 116.26 115.90 116.26 0.0M
2023-05-17 115.24 115.68 114.86 115.68 0.0M
2023-05-16 114.48 115.00 114.44 115.00 0.0M
2023-05-15 115.20 116.12 114.44 115.16 0.0M
2023-05-12 115.46 115.46 115.46 115.46 0.0M
2023-05-11 113.94 115.20 113.94 115.20 0.0M
2023-05-10 116.86 118.02 112.50 112.50 0.0M
2023-05-09 115.00 115.04 115.00 115.04 0.0M
2023-05-08 113.94 114.48 112.88 114.48 0.0M
2023-05-05 113.04 113.78 112.48 113.78 0.0M
2023-05-04 112.64 113.10 112.64 113.10 0.0M
2023-05-03 114.06 114.90 114.06 114.50 0.0M
2023-05-02 115.62 116.90 113.90 114.32 0.0M
2023-04-28 113.98 115.60 113.98 115.60 0.0M
2023-04-27 114.02 114.86 112.56 114.16 0.0M
2023-04-26 118.76 118.76 112.08 113.24 0.0M
2023-04-25 117.26 118.06 116.60 118.06 0.0M
2023-04-24 116.68 117.64 116.22 116.46 0.0M
2023-04-21 117.10 118.50 116.78 118.50 0.0M
2023-04-20 115.82 117.72 115.38 117.72 0.0M
2023-04-19 117.12 117.50 116.38 117.16 0.0M
2023-04-18 116.48 117.84 116.42 116.96 0.0M
2023-04-17 116.00 117.28 115.64 117.28 0.0M
2023-04-14 115.34 116.50 115.12 116.10 0.0M
2023-04-13 115.46 116.08 114.64 115.98 0.0M
2023-04-12 114.52 115.40 114.52 114.86 0.0M
2023-04-11 115.02 115.50 114.42 115.48 0.0M
2023-04-06 115.10 115.10 114.66 114.66 0.0M
2023-04-05 113.72 115.58 113.72 115.58 0.0M
2023-04-04 110.86 114.16 110.78 114.16 0.0M
2023-04-03 111.10 111.44 110.38 111.30 0.0M
2023-03-31 108.96 110.30 108.94 110.20 0.0M
2023-03-30 110.00 110.76 108.98 109.24 0.0M
2023-03-29 109.46 109.78 109.18 109.78 0.0M
2023-03-28 109.36 109.48 108.36 108.36 0.0M
2023-03-27 111.26 111.26 109.72 110.18 0.0M
2023-03-24 107.70 110.52 107.50 110.22 0.0M
2023-03-23 105.14 106.78 104.68 106.74 0.0M
2023-03-22 106.42 106.74 104.02 104.44 0.0M
2023-03-21 106.02 106.64 105.56 106.40 0.0M
2023-03-20 105.36 106.18 105.36 105.54 0.0M
2023-03-17 106.46 106.66 106.08 106.66 0.0M
2023-03-16 105.08 107.10 104.00 107.08 0.0M
2023-03-15 104.30 105.96 103.82 105.04 0.0M
2023-03-14 103.64 103.92 103.46 103.64 0.0M
2023-03-13 103.50 103.50 100.62 102.88 0.0M
2023-03-10 103.98 104.76 102.50 103.00 0.0M
2023-03-09 106.00 106.56 104.54 104.54 0.0M
2023-03-08 106.30 107.06 106.04 106.20 0.0M
2023-03-07 106.46 106.72 105.32 106.20 0.0M
2023-03-06 107.16 107.16 105.80 106.44 0.0M
2023-03-03 105.24 106.50 105.24 106.40 0.0M
2023-03-02 102.90 106.24 102.56 106.24 0.0M
2023-03-01 105.06 105.06 102.94 103.36 0.0M
2023-02-28 104.68 104.76 104.22 104.76 0.0M
2023-02-27 103.72 104.76 103.72 104.72 0.0M
2023-02-24 104.44 104.54 103.68 104.06 0.0M
2023-02-23 105.56 106.64 104.20 104.20 0.0M
2023-02-22 104.94 105.56 104.94 105.54 0.0M
2023-02-21 104.06 105.20 103.16 105.20 0.0M
2023-02-20 105.00 105.28 104.04 104.84 0.0M
2023-02-17 103.90 105.22 103.90 104.78 0.0M
2023-02-16 105.50 106.18 104.70 104.82 0.0M
2023-02-15 104.48 105.58 104.12 105.58 0.0M
2023-02-14 104.74 105.00 104.10 104.10 0.0M
2023-02-13 104.98 105.64 104.38 105.64 0.0M
2023-02-10 104.82 105.30 103.90 104.92 0.0M
2023-02-09 105.88 106.24 103.78 104.32 0.0M
2023-02-08 105.86 106.62 104.84 105.46 0.0M
2023-02-07 104.96 106.50 104.66 106.50 0.0M
2023-02-06 105.46 106.02 104.28 104.46 0.0M
2023-02-03 105.86 106.48 105.00 105.52 0.0M
2023-02-02 106.54 107.58 104.88 106.22 0.0M
2023-02-01 105.48 107.96 103.18 106.12 0.0M
2023-01-31 118.84 119.14 118.26 118.76 0.0M
2023-01-30 117.70 118.72 116.32 118.68 0.0M
2023-01-27 117.60 119.76 117.60 118.50 0.0M
2023-01-26 117.04 118.70 117.04 118.70 0.0M
2023-01-25 115.94 116.74 115.94 116.74 0.0M
2023-01-24 117.04 117.04 116.36 116.90 0.0M
2023-01-23 115.16 117.00 115.16 116.76 0.0M
2023-01-20 114.24 115.90 114.14 115.90 0.0M
2023-01-19 113.86 114.56 112.92 114.56 0.0M
2023-01-18 114.52 114.60 113.30 113.30 0.0M
2023-01-17 115.92 116.40 113.58 114.60 0.0M
2023-01-16 115.36 116.50 115.36 115.64 0.0M
2023-01-13 115.88 116.72 115.12 115.44 0.0M
2023-01-12 116.76 117.70 115.20 115.20 0.0M
2023-01-11 114.60 117.76 114.60 117.76 0.0M
2023-01-10 116.02 116.02 114.48 114.82 0.0M
2023-01-09 117.14 117.14 115.60 115.86 0.0M
2023-01-06 118.08 119.88 116.74 116.74 0.0M
2023-01-05 118.06 118.76 117.20 118.56 0.0M
2023-01-04 116.00 118.50 116.00 118.50 0.0M
2023-01-03 116.06 117.60 116.06 116.34 0.0M
2023-01-02 114.68 115.18 114.34 114.42 0.0M