安桥公司

ENB
🏛️ 英国 →
70.02
最后更新: 2025-10-03
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
2025-10-03 69.06 70.02 69.04 70.02 0.0M
2025-10-02 69.48 69.48 69.48 69.48 0.0M
2025-10-01 70.25 70.25 69.32 69.32 0.0M
2025-09-30 69.77 69.77 69.77 69.77 0.0M
2025-09-29 69.23 69.23 69.09 69.09 0.0M
2025-09-25 68.75 68.75 68.75 68.75 0.0M
2025-09-22 67.99 68.17 67.99 68.17 0.0M
2025-09-18 67.40 67.40 67.40 67.40 0.0M
2025-09-16 67.44 67.44 67.30 67.30 0.0M
2025-09-15 67.92 67.92 67.48 67.54 0.0M
2025-09-12 67.68 67.98 67.53 67.65 0.0M
2025-09-11 67.50 67.50 67.22 67.33 0.0M
2025-09-10 67.10 67.20 67.10 67.20 0.0M
2025-09-08 67.06 67.06 66.51 66.51 0.0M
2025-09-05 66.50 66.50 66.49 66.49 0.0M
2025-09-04 66.70 66.76 66.70 66.76 0.0M
2025-09-03 66.57 66.57 66.57 66.57 0.0M
2025-09-02 66.38 66.65 66.34 66.34 0.0M
2025-08-29 66.40 66.40 65.95 66.40 0.0M
2025-08-21 66.51 66.51 66.45 66.51 0.0M
2025-08-20 66.65 66.65 66.02 66.65 0.0M
2025-08-18 64.89 64.89 64.89 64.89 0.0M
2025-08-15 65.50 65.50 65.50 65.50 0.0M
2025-08-14 66.04 66.04 66.04 66.04 0.0M
2025-08-11 65.48 65.48 65.48 65.48 0.0M
2025-08-08 64.76 64.76 64.76 64.76 0.0M
2025-08-05 64.89 65.25 64.51 64.89 0.0M
2025-08-01 63.25 63.25 63.25 63.25 0.0M
2025-07-30 62.39 62.39 62.39 62.39 0.0M
2025-07-28 61.69 61.69 61.68 61.68 0.0M
2025-07-17 61.55 61.55 61.55 61.55 0.0M
2025-07-15 61.61 61.61 61.28 61.61 0.0M
2025-07-14 61.72 61.72 61.72 61.72 0.0M
2025-07-09 60.00 60.66 60.00 60.00 0.0M
2025-07-08 60.29 60.29 60.29 60.29 0.0M
2025-07-07 60.54 60.54 60.54 60.54 0.0M
2025-07-03 60.63 60.63 60.63 60.63 0.0M
2025-07-02 60.81 61.49 60.81 60.81 0.0M
2025-06-30 61.42 61.42 61.42 61.42 0.0M
2025-06-26 61.52 61.52 61.00 61.52 0.0M
2025-06-25 60.98 60.98 60.86 60.98 0.0M
2025-06-20 62.04 62.04 62.04 62.04 0.0M
2025-06-18 61.25 61.66 61.25 61.25 0.0M
2025-06-17 62.63 62.63 62.63 62.63 0.0M
2025-06-16 63.35 63.35 63.35 63.35 0.0M
2025-06-12 63.40 63.40 63.40 63.40 0.0M
2025-06-10 62.50 62.92 62.50 62.50 0.0M
2025-06-06 64.07 64.07 64.07 64.07 0.0M
2025-06-05 64.17 64.17 64.17 64.17 0.0M
2025-06-04 64.40 64.40 64.40 64.40 0.0M
2025-06-03 65.00 65.00 64.75 65.00 0.0M
2025-05-30 63.35 63.35 63.35 63.35 0.0M
2025-05-23 62.51 62.51 62.51 62.51 0.0M
2025-05-21 62.35 63.73 62.35 62.35 0.0M
2025-05-20 62.82 62.82 62.82 62.82 0.0M
2025-05-16 62.86 62.86 62.80 62.86 0.0M
2025-05-14 62.37 62.37 62.37 62.37 0.0M
2025-05-12 61.66 62.71 61.66 61.66 0.0M
2025-05-07 64.44 64.44 64.44 64.44 0.0M
2025-05-06 63.50 63.50 63.50 63.50 0.0M
2025-05-05 64.08 64.08 64.08 64.08 0.0M
2025-05-02 64.37 64.75 64.37 64.37 0.1M
2025-04-23 62.83 62.83 62.83 62.83 0.0M
2025-04-16 62.00 62.00 62.00 62.00 0.0M
2025-04-11 59.71 59.71 59.71 59.71 0.0M
2025-04-10 58.57 58.57 58.57 58.57 0.4M
2025-04-09 57.62 57.62 57.62 57.62 0.1M
2025-04-08 58.71 58.71 58.71 58.71 0.9M
2025-04-07 58.84 58.84 57.93 58.84 0.5M
2025-04-04 62.07 63.24 62.07 62.07 0.0M
2025-04-02 63.93 63.93 63.93 63.93 0.0M
2025-04-01 63.67 63.77 63.67 63.67 0.0M
2025-03-28 63.08 63.08 63.08 63.08 0.0M
2025-03-27 63.08 63.08 63.08 63.08 0.0M
2025-03-26 63.08 63.08 63.08 63.08 0.0M
2025-03-21 63.08 63.08 63.08 63.08 0.0M
2025-03-20 63.08 63.08 62.85 63.08 0.0M
2025-03-19 62.73 62.73 62.73 62.73 0.0M
2025-03-18 61.56 61.56 61.56 61.56 0.0M
2025-03-17 61.94 62.05 61.94 61.94 0.0M
2025-03-11 61.54 61.54 61.54 61.54 0.1M
2025-03-06 59.81 59.81 59.81 59.81 0.1M
2025-03-05 61.04 61.04 60.52 61.04 0.0M
2025-03-04 60.74 60.81 60.70 60.74 0.2M
2025-03-03 62.43 62.43 61.97 62.43 0.2M
2025-02-28 60.98 60.98 60.98 60.98 0.0M
2025-02-24 59.08 59.67 59.08 59.08 0.1M
2025-02-21 58.93 58.99 58.93 58.93 0.0M
2025-02-20 59.51 60.07 59.46 59.51 0.2M
2025-02-19 60.31 60.45 60.31 60.31 0.0M
2025-02-18 60.82 60.82 59.79 60.82 0.1M
2025-02-14 61.30 61.78 61.30 61.30 0.0M
2025-02-13 64.67 64.67 64.67 64.67 0.0M
2025-02-12 64.52 64.52 64.52 64.52 0.0M
2025-02-10 63.80 63.80 63.80 63.80 0.0M
2025-02-05 62.74 62.74 62.74 62.74 0.0M
2025-02-04 63.12 63.12 63.12 63.12 0.0M
2025-02-03 62.51 62.51 59.44 62.51 0.0M
2025-01-31 63.79 64.50 63.79 63.79 0.1M
2025-01-28 64.43 64.43 64.43 64.43 0.0M
2025-01-22 64.48 65.11 64.48 64.48 0.0M
2025-01-21 65.39 65.39 65.39 65.39 0.0M
2025-01-16 63.60 63.60 63.60 63.60 0.0M
2025-01-15 63.95 63.95 63.95 63.95 0.0M
2025-01-14 62.68 62.68 62.65 62.68 0.1M
2025-01-09 62.90 63.04 62.90 62.90 0.0M
2025-01-08 63.00 63.00 62.71 63.00 0.0M
2025-01-07 62.43 62.43 62.43 62.43 0.0M
2025-01-06 62.01 62.01 61.64 62.01 0.0M
2025-01-02 61.31 61.59 61.31 61.31 0.0M