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
2024-12-30 142.00 142.00 140.84 141.10 0.0M
2024-12-27 143.08 143.08 141.24 141.88 0.0M
2024-12-23 142.16 142.42 140.96 141.14 0.0M
2024-12-20 142.06 142.90 140.90 141.42 0.0M
2024-12-19 144.22 145.14 142.90 142.90 0.0M
2024-12-18 145.02 146.40 144.50 144.50 0.0M
2024-12-17 148.08 149.12 147.50 147.64 0.0M
2024-12-16 149.10 150.62 148.34 149.20 0.0M
2024-12-13 155.22 155.32 149.48 149.60 0.0M
2024-12-12 155.16 156.56 154.64 156.00 0.0M
2024-12-11 157.16 157.66 154.44 155.86 0.0M
2024-12-10 156.32 158.28 156.32 157.26 0.0M
2024-12-09 157.94 158.78 157.10 157.40 0.0M
2024-12-06 156.06 158.26 155.72 157.64 0.0M
2024-12-05 158.38 158.62 156.66 156.66 0.0M
2024-12-04 159.90 161.98 158.58 159.06 0.0M
2024-12-03 157.86 159.14 157.20 159.14 0.0M
2024-12-02 155.88 158.04 155.22 158.04 0.0M
2024-11-29 154.62 155.50 154.50 154.52 0.0M
2024-11-28 154.68 155.48 154.42 155.28 0.0M
2024-11-27 156.84 156.94 154.32 154.40 0.0M
2024-11-26 156.34 158.22 155.52 157.42 0.0M
2024-11-25 160.04 160.76 156.14 156.14 0.0M
2024-11-22 160.64 162.50 158.50 160.20 0.0M
2024-11-21 157.50 160.00 157.16 160.00 0.0M
2024-11-20 157.78 158.84 157.18 158.18 0.0M
2024-11-19 155.48 156.44 153.36 156.40 0.0M
2024-11-18 153.22 154.98 151.34 154.98 0.0M
2024-11-15 154.40 155.46 153.50 153.72 0.0M
2024-11-14 154.58 155.88 153.74 155.58 0.0M
2024-11-13 152.80 153.94 152.66 153.70 0.0M
2024-11-12 149.98 152.96 149.70 152.76 0.0M
2024-11-11 147.26 149.72 147.26 149.34 0.0M
2024-11-08 148.90 149.26 146.52 147.82 0.0M
2024-11-07 147.38 148.02 146.00 147.96 0.0M
2024-11-06 147.34 148.80 146.82 147.10 0.0M
2024-11-05 140.24 142.02 140.24 141.48 0.0M
2024-11-04 139.58 140.72 138.26 140.10 0.0M
2024-11-01 139.20 140.50 137.44 140.02 0.0M
2024-10-31 136.80 139.60 136.10 138.96 0.0M
2024-10-30 137.02 139.10 135.80 137.04 0.0M
2024-10-29 133.62 136.68 132.76 136.68 0.0M
2024-10-28 135.44 135.56 133.16 133.60 0.0M
2024-10-25 133.76 135.60 133.76 134.94 0.0M
2024-10-24 134.50 135.40 134.00 134.00 0.0M
2024-10-23 135.38 135.40 134.32 134.32 0.0M
2024-10-22 134.06 135.00 134.06 134.66 0.0M
2024-10-21 132.42 133.84 132.42 133.56 0.0M
2024-10-18 133.00 133.48 132.08 132.98 0.0M
2024-10-17 133.58 134.02 132.90 132.90 0.0M
2024-10-16 134.18 134.20 133.46 133.46 0.0M
2024-10-15 132.10 134.78 131.78 133.94 0.0M
2024-10-14 131.36 132.24 131.02 132.24 0.0M
2024-10-11 129.72 131.20 129.40 131.20 0.0M
2024-10-10 131.04 131.04 129.66 129.66 0.0M
2024-10-09 130.70 132.40 130.04 132.34 0.0M
2024-10-08 129.72 130.68 129.72 130.68 0.0M
2024-10-07 130.04 130.20 128.88 130.20 0.0M
2024-10-04 127.30 129.34 127.30 129.34 0.0M
2024-10-03 129.92 129.92 128.00 128.00 0.0M
2024-10-02 128.46 129.46 127.46 129.46 0.0M
2024-10-01 128.96 129.58 127.96 128.34 0.0M
2024-09-30 129.80 129.92 128.74 128.74 0.0M
2024-09-27 129.08 130.16 128.50 129.32 0.0M
2024-09-26 127.22 128.50 127.20 128.24 0.0M
2024-09-25 126.22 127.16 126.22 127.16 0.0M
2024-09-24 126.86 127.28 126.20 127.28 0.0M
2024-09-23 125.00 127.00 125.00 127.00 0.0M
2024-09-20 126.28 126.28 124.38 124.52 0.0M
2024-09-19 127.16 128.08 126.66 126.66 0.0M
2024-09-18 128.00 128.00 126.48 126.48 0.0M
2024-09-17 131.32 132.18 127.70 127.70 0.0M
2024-09-16 130.92 132.28 130.82 132.16 0.0M
2024-09-13 130.94 131.04 130.94 131.00 0.0M
2024-09-12 130.50 131.04 130.50 131.04 0.0M
2024-09-11 129.98 130.34 129.98 130.34 0.0M
2024-09-10 130.20 130.96 130.16 130.16 0.0M
2024-09-09 130.12 131.12 130.10 131.12 0.0M
2024-09-06 130.64 132.76 129.10 129.74 0.0M
2024-09-05 132.66 132.66 131.26 131.26 0.0M
2024-09-04 130.86 133.34 130.86 133.16 0.0M
2024-09-03 136.72 137.62 136.06 137.00 0.0M
2024-09-02 137.50 138.04 136.24 136.28 0.0M
2024-08-30 136.00 136.40 134.98 136.24 0.0M
2024-08-29 134.20 136.44 134.20 135.70 0.0M
2024-08-28 133.40 134.84 132.94 134.22 0.0M
2024-08-27 132.80 133.36 132.54 133.32 0.0M
2024-08-26 132.02 133.62 131.54 133.62 0.0M
2024-08-23 132.58 133.42 131.06 131.06 0.0M
2024-08-22 134.44 134.44 133.40 133.40 0.0M
2024-08-21 133.82 134.36 133.34 134.36 0.0M
2024-08-20 135.08 135.50 133.56 133.96 0.0M
2024-08-19 134.52 134.68 133.68 134.12 0.0M
2024-08-16 134.14 135.00 133.14 135.00 0.0M
2024-08-15 133.78 135.00 132.88 134.08 0.0M
2024-08-14 132.88 132.88 132.24 132.24 0.0M
2024-08-13 133.88 134.56 133.22 134.00 0.0M
2024-08-12 134.88 135.14 133.40 134.08 0.0M
2024-08-09 134.88 134.88 134.00 134.00 0.0M
2024-08-08 132.06 134.22 131.44 134.22 0.0M
2024-08-07 135.18 135.74 132.80 132.80 0.0M
2024-08-06 136.04 136.04 133.46 135.18 0.0M
2024-08-05 127.92 135.00 126.00 132.94 0.0M
2024-08-02 135.02 138.00 134.76 135.56 0.0M
2024-08-01 140.48 140.80 136.82 137.36 0.0M
2024-07-31 139.46 141.20 137.50 140.48 0.0M
2024-07-30 136.98 139.00 136.22 137.70 0.0M
2024-07-29 134.16 135.98 133.94 135.98 0.0M
2024-07-26 131.08 133.68 129.50 133.68 0.0M
2024-07-25 129.72 131.24 129.72 131.12 0.0M
2024-07-24 130.22 132.00 130.20 130.70 0.0M
2024-07-23 131.52 131.52 130.12 130.76 0.0M
2024-07-22 128.68 131.58 128.20 131.58 0.0M
2024-07-19 134.34 135.00 129.00 129.00 0.0M
2024-07-18 134.96 135.38 134.20 134.54 0.0M
2024-07-17 133.62 135.26 133.24 135.26 0.0M
2024-07-16 133.72 135.00 132.80 133.76 0.0M
2024-07-15 134.48 134.48 131.98 132.24 0.0M
2024-07-12 133.26 135.00 133.24 133.60 0.0M
2024-07-11 133.12 134.30 132.54 133.58 0.0M
2024-07-10 130.58 131.22 130.58 131.22 0.0M
2024-07-09 128.96 130.00 128.36 130.00 0.0M
2024-07-08 126.92 128.00 126.92 128.00 0.0M
2024-07-05 127.58 127.58 127.38 127.38 0.0M
2024-07-04 127.66 128.28 127.38 127.38 0.0M
2024-07-03 129.46 129.46 127.92 127.92 0.0M
2024-07-02 127.44 128.90 127.44 128.90 0.0M
2024-07-01 129.70 130.12 127.82 127.82 0.0M
2024-06-28 130.56 130.74 129.54 130.72 0.0M
2024-06-27 131.54 131.54 130.90 131.48 0.0M
2024-06-26 131.26 132.00 130.68 131.54 0.0M
2024-06-25 131.32 131.98 130.70 130.72 0.0M
2024-06-24 130.62 132.02 129.40 132.02 0.0M
2024-06-21 128.54 130.00 128.38 130.00 0.0M
2024-06-20 129.14 129.44 128.22 128.90 0.0M
2024-06-19 128.44 128.98 128.42 128.42 0.0M
2024-06-18 128.58 128.90 127.32 128.10 0.0M
2024-06-17 126.80 128.00 126.72 128.00 0.0M
2024-06-14 126.24 127.12 126.24 126.72 0.0M
2024-06-13 126.08 127.28 125.44 126.90 0.0M
2024-06-12 126.90 127.02 125.54 125.54 0.0M
2024-06-11 126.12 127.70 125.98 127.70 0.0M
2024-06-10 127.62 127.62 126.10 126.40 0.0M
2024-06-07 126.52 128.46 125.88 127.50 0.0M
2024-06-06 126.54 126.96 126.46 126.74 0.0M
2024-06-05 126.18 126.80 125.30 126.44 0.0M
2024-06-04 121.60 125.12 121.54 125.12 0.0M
2024-06-03 123.02 123.96 122.22 123.96 0.0M
2024-05-31 121.18 121.32 120.14 121.00 0.0M
2024-05-30 121.68 122.20 120.92 120.92 0.0M
2024-05-29 120.48 120.48 120.46 120.46 0.0M
2024-05-28 123.50 124.16 121.16 121.16 0.0M
2024-05-27 124.14 124.54 123.88 123.88 0.0M
2024-05-24 124.60 124.60 123.40 124.34 0.0M
2024-05-23 125.00 125.50 124.22 124.38 0.0M
2024-05-22 119.14 124.50 118.34 123.90 0.0M
2024-05-21 117.86 118.48 117.74 118.48 0.0M
2024-05-20 117.38 117.96 117.38 117.58 0.0M
2024-05-17 118.76 119.46 117.00 117.54 0.0M
2024-05-16 117.12 118.60 117.12 118.60 0.0M
2024-05-15 117.12 117.90 115.40 117.90 0.0M
2024-05-14 117.54 117.54 116.38 117.06 0.0M
2024-05-13 118.06 118.46 117.10 117.80 0.0M
2024-05-10 118.04 118.10 117.84 117.84 0.0M
2024-05-09 115.98 118.18 115.98 118.18 0.0M
2024-05-08 116.74 120.88 115.50 118.70 0.0M
2024-05-07 121.46 121.56 120.90 121.18 0.0M
2024-05-06 120.08 120.88 120.08 120.88 0.0M
2024-05-03 120.14 120.54 119.26 120.34 0.0M
2024-05-02 120.46 120.62 118.94 118.94 0.0M
2024-04-30 118.78 118.78 118.78 118.78 0.0M
2024-04-29 120.00 120.30 119.40 120.12 0.0M
2024-04-26 119.06 120.30 117.00 119.64 0.0M
2024-04-25 119.56 120.12 119.12 119.12 0.0M
2024-04-24 119.46 119.86 118.50 119.18 0.0M
2024-04-23 118.88 119.68 118.88 118.98 0.0M
2024-04-22 119.72 120.10 119.24 119.40 0.0M
2024-04-19 117.20 119.02 116.76 119.02 0.0M
2024-04-18 118.64 118.64 117.80 117.80 0.0M
2024-04-17 119.52 119.52 118.66 118.70 0.0M
2024-04-16 119.50 119.94 118.94 118.94 0.0M
2024-04-15 120.26 121.00 120.00 120.00 0.0M
2024-04-12 120.80 120.80 120.08 120.08 0.0M
2024-04-11 120.26 120.84 119.90 120.84 0.0M
2024-04-10 120.48 120.48 119.74 119.74 0.0M
2024-04-09 119.64 120.58 119.22 120.58 0.0M
2024-04-08 119.90 120.64 119.86 120.06 0.0M
2024-04-05 119.68 120.36 119.46 120.36 0.0M
2024-04-04 122.92 122.92 120.50 120.50 0.0M
2024-04-03 121.98 122.64 121.92 122.22 0.0M
2024-04-02 123.88 124.40 122.34 122.98 0.0M
2024-03-28 121.88 123.12 121.40 123.10 0.0M
2024-03-27 121.14 121.42 120.82 121.42 0.0M
2024-03-26 120.28 120.78 120.14 120.78 0.0M
2024-03-25 121.58 122.28 119.58 120.16 0.0M
2024-03-22 123.00 123.18 122.14 122.38 0.0M
2024-03-21 121.88 123.20 120.80 123.20 0.0M
2024-03-20 122.38 123.32 121.14 121.46 0.0M
2024-03-19 121.30 122.20 120.70 122.20 0.0M
2024-03-18 123.04 123.82 122.30 122.30 0.0M
2024-03-15 124.02 124.84 123.18 123.90 0.0M
2024-03-14 125.20 125.46 123.36 123.98 0.0M
2024-03-13 124.30 125.58 123.98 125.58 0.0M
2024-03-12 125.04 125.28 124.86 124.86 0.0M
2024-03-11 123.14 125.58 123.00 125.58 0.0M
2024-03-08 123.72 123.84 123.08 123.42 0.0M
2024-03-07 123.36 125.20 122.86 123.66 0.0M
2024-03-06 125.52 126.00 123.82 123.82 0.0M
2024-03-05 127.70 127.78 124.20 126.00 0.0M
2024-03-04 129.64 129.82 127.98 127.98 0.0M
2024-03-01 129.22 129.86 128.70 129.86 0.0M
2024-02-29 129.46 130.50 127.82 128.78 0.0M
2024-02-28 128.98 129.56 128.42 129.20 0.0M
2024-02-27 130.76 131.60 127.74 127.74 0.0M
2024-02-26 131.04 131.78 131.00 131.02 0.0M
2024-02-23 132.68 133.18 131.82 131.86 0.0M
2024-02-22 130.44 133.32 130.04 133.32 0.0M
2024-02-21 129.88 130.70 129.62 129.92 0.0M
2024-02-20 131.76 131.76 129.14 130.22 0.0M
2024-02-19 131.84 132.20 131.82 131.86 0.0M
2024-02-16 133.98 134.54 132.50 132.50 0.0M
2024-02-15 133.30 134.02 132.58 134.02 0.0M
2024-02-14 129.74 133.08 129.74 133.00 0.0M
2024-02-13 127.96 129.12 126.94 129.12 0.0M
2024-02-12 130.58 130.68 129.16 129.16 0.0M
2024-02-09 128.62 130.44 128.50 130.44 0.0M
2024-02-08 126.50 127.94 126.50 127.94 0.0M
2024-02-07 125.20 127.36 125.12 126.90 0.0M
2024-02-06 125.62 126.14 125.32 126.14 0.0M
2024-02-05 126.74 127.16 125.90 126.04 0.0M
2024-02-02 127.44 127.44 125.80 126.26 0.0M
2024-02-01 127.36 128.22 125.36 126.40 0.0M
2024-01-31 124.50 128.50 123.02 127.28 0.0M
2024-01-30 128.24 128.24 127.40 127.80 0.0M
2024-01-29 129.02 129.12 128.34 128.34 0.0M
2024-01-26 127.62 128.38 127.30 128.26 0.0M
2024-01-25 126.18 128.52 126.18 128.00 0.0M
2024-01-24 128.50 128.50 127.32 127.42 0.0M
2024-01-23 125.90 128.22 125.90 128.02 0.0M
2024-01-22 126.76 127.20 126.32 126.32 0.0M
2024-01-19 127.08 127.24 126.38 126.38 0.0M
2024-01-18 125.20 127.12 125.20 127.12 0.0M
2024-01-17 125.50 125.90 125.12 125.90 0.0M
2024-01-16 125.02 126.74 124.80 126.74 0.0M
2024-01-15 125.94 126.32 125.46 125.64 0.0M
2024-01-12 125.64 126.34 125.18 125.46 0.0M
2024-01-11 125.60 126.00 125.16 125.68 0.0M
2024-01-10 125.64 125.90 124.84 124.84 0.0M
2024-01-09 124.56 126.48 124.14 126.02 0.0M
2024-01-08 124.04 124.26 123.44 123.50 0.0M
2024-01-05 123.80 124.38 123.80 123.86 0.0M
2024-01-04 124.68 124.68 123.26 124.20 0.0M
2024-01-03 124.02 124.70 123.60 124.70 0.0M
2024-01-02 123.72 124.56 123.34 123.72 0.0M