EGRI
🏛️ 法国 →
45.35
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 45.30 45.37 45.30 45.35 0.0M
2025-09-25 45.34 45.37 45.29 45.29 0.0M
2025-09-24 45.35 45.39 45.34 45.37 0.0M
2025-09-23 45.45 45.46 45.32 45.32 0.0M
2025-09-22 45.42 45.42 45.38 45.38 0.0M
2025-09-19 45.45 45.45 45.35 45.36 0.0M
2025-09-18 45.53 45.53 45.42 45.42 0.0M
2025-09-17 45.51 45.54 45.47 45.50 0.0M
2025-09-16 45.54 45.54 45.45 45.49 0.0M
2025-09-15 45.42 45.49 45.42 45.49 0.0M
2025-09-12 45.50 45.50 45.42 45.42 0.0M
2025-09-11 45.62 45.62 45.50 45.56 0.0M
2025-09-10 45.53 45.53 45.49 45.50 0.0M
2025-09-09 45.49 45.53 45.46 45.48 0.0M
2025-09-08 45.45 45.53 45.45 45.51 0.0M
2025-09-05 45.33 45.47 45.32 45.47 0.0M
2025-09-04 45.25 45.34 45.25 45.32 0.0M
2025-09-03 45.12 45.22 45.12 45.21 0.0M
2025-09-02 45.13 45.17 45.08 45.10 0.0M
2025-09-01 45.30 45.30 45.20 45.20 0.0M
2025-08-29 45.42 45.42 45.28 45.31 0.0M
2025-08-28 45.37 45.37 45.33 45.35 0.0M
2025-08-27 45.33 45.33 45.27 45.31 0.0M
2025-08-26 45.26 45.32 45.23 45.32 0.0M
2025-08-25 45.31 45.31 45.21 45.21 0.0M
2025-08-22 45.32 45.40 45.26 45.40 0.0M
2025-08-21 45.44 45.44 45.25 45.28 0.0M
2025-08-20 45.31 45.34 45.31 45.39 0.0M
2025-08-19 45.24 45.29 45.24 45.28 0.0M
2025-08-18 45.24 45.33 45.24 45.25 0.0M
2025-08-15 45.44 45.44 45.35 45.24 0.0M
2025-08-14 45.52 45.57 45.42 45.42 0.0M
2025-08-13 45.36 45.46 45.36 45.50 0.0M
2025-08-12 45.45 45.45 45.25 45.28 0.0M
2025-08-11 45.46 45.50 45.40 45.40 0.0M
2025-08-08 45.61 45.61 45.40 45.41 0.0M
2025-08-07 45.51 45.59 45.51 45.58 0.0M
2025-08-06 45.54 45.54 45.49 45.52 0.0M
2025-08-05 45.58 45.58 45.53 45.58 0.0M
2025-08-04 45.47 45.58 45.40 45.55 0.0M
2025-08-01 45.35 45.43 45.32 45.42 0.0M
2025-07-31 45.42 45.42 45.36 45.38 0.0M
2025-07-30 45.38 45.42 45.34 45.35 0.0M
2025-07-29 45.39 45.43 45.38 45.41 0.0M
2025-07-28 45.33 45.42 45.33 45.40 0.0M
2025-07-25 45.24 45.32 45.17 45.32 0.0M
2025-07-24 45.43 45.45 45.34 45.34 0.0M
2025-07-23 45.58 45.58 45.55 45.58 0.0M
2025-07-22 45.49 45.56 45.47 45.56 0.0M
2025-07-21 45.39 45.54 45.39 45.52 0.0M
2025-07-18 45.31 45.35 45.26 45.26 0.0M
2025-07-17 45.30 45.38 45.29 45.37 0.0M
2025-07-16 45.22 45.32 45.22 45.32 0.0M
2025-07-15 45.26 45.36 45.25 45.25 0.0M
2025-07-14 45.32 45.32 45.16 45.21 0.0M
2025-07-11 45.36 45.36 45.20 45.22 0.0M
2025-07-10 45.43 45.43 45.28 45.28 0.0M
2025-07-09 45.33 45.35 45.33 45.34 0.0M
2025-07-08 45.34 45.34 45.27 45.31 0.0M
2025-07-07 45.60 45.60 45.42 45.42 0.0M
2025-07-04 45.55 45.59 45.52 45.52 0.0M
2025-07-03 45.42 45.48 45.42 45.46 0.0M
2025-07-02 45.44 45.47 45.31 45.39 0.0M
2025-07-01 45.43 45.56 45.43 45.44 0.0M
2025-06-30 45.41 45.46 45.39 45.39 0.0M
2025-06-27 45.44 45.46 45.36 45.39 0.0M
2025-06-26 45.50 45.51 45.43 45.47 0.0M
2025-06-25 45.52 45.52 45.48 45.42 0.0M
2025-06-24 45.51 45.51 45.38 45.47 0.0M
2025-06-23 45.40 45.50 45.38 45.50 0.0M
2025-06-20 45.52 45.52 45.39 45.45 0.0M
2025-06-19 45.49 45.50 45.44 45.44 0.0M
2025-06-18 45.42 45.51 45.40 45.51 0.0M
2025-06-17 45.39 45.46 45.38 45.40 0.0M
2025-06-16 45.42 45.49 45.31 45.46 0.0M
2025-06-13 45.64 45.64 45.50 45.43 0.0M
2025-06-12 45.59 45.70 45.57 45.61 0.0M
2025-06-11 45.51 45.51 45.45 45.47 0.0M
2025-06-10 45.45 45.52 45.43 45.49 0.0M
2025-06-09 45.44 45.53 45.32 45.37 0.0M
2025-06-06 45.36 45.45 45.36 45.41 0.0M
2025-06-05 45.51 45.55 45.45 45.30 0.0M
2025-06-04 45.48 45.48 45.40 45.44 0.0M
2025-06-03 45.59 45.59 45.48 45.50 0.0M
2025-06-02 45.39 45.44 45.38 45.45 0.0M
2025-05-30 45.53 45.53 45.38 45.48 0.0M
2025-05-29 45.27 45.47 45.27 45.47 0.0M
2025-05-28 45.34 45.36 45.30 45.35 0.0M
2025-05-27 45.37 45.42 45.34 45.39 0.0M
2025-05-26 45.13 45.31 45.13 45.29 0.0M
2025-05-23 45.18 45.30 45.13 45.22 0.0M
2025-05-22 45.03 45.09 45.03 45.06 0.0M
2025-05-21 45.12 45.12 45.03 45.12 0.0M
2025-05-20 45.27 45.30 45.17 45.17 0.0M
2025-05-19 45.27 45.27 45.06 45.25 0.0M
2025-05-16 45.27 45.30 45.22 45.22 0.0M
2025-05-15 44.72 45.14 44.72 45.14 0.0M
2025-05-14 45.02 45.02 44.94 44.94 0.0M
2025-05-13 45.01 45.02 44.97 44.99 0.0M
2025-05-12 45.10 45.10 45.01 45.03 0.0M
2025-05-09 45.21 45.22 45.15 45.22 0.0M
2025-05-08 45.41 45.41 45.32 45.31 0.0M
2025-05-07 45.19 45.36 45.19 45.40 0.0M
2025-05-06 45.22 45.23 45.15 45.21 0.0M
2025-05-05 45.16 45.28 45.16 45.28 0.0M
2025-05-02 45.38 45.38 45.24 45.23 0.0M
2025-04-30 45.33 45.41 45.33 45.41 0.0M
2025-04-29 45.32 45.33 45.28 45.30 0.0M
2025-04-28 45.33 45.33 45.26 45.26 0.0M
2025-04-25 45.42 45.42 45.34 45.34 0.0M
2025-04-24 45.34 45.41 45.34 45.46 0.0M
2025-04-23 45.31 45.34 45.23 45.34 0.0M
2025-04-22 45.32 45.33 45.29 45.34 0.0M
2025-04-17 45.13 45.26 45.10 45.28 0.0M
2025-04-16 45.17 45.20 45.14 45.18 0.0M
2025-04-15 45.14 45.16 45.05 45.08 0.0M
2025-04-14 45.06 45.11 45.03 45.07 0.0M
2025-04-11 44.89 45.11 44.89 44.93 0.0M
2025-04-10 44.69 44.99 44.69 44.99 0.0M
2025-04-09 44.68 44.87 44.68 44.83 0.0M
2025-04-08 44.72 44.86 44.71 44.72 0.0M
2025-04-07 45.17 45.17 44.91 44.96 0.0M
2025-04-04 45.01 45.11 44.95 44.98 0.0M
2025-04-03 44.89 44.89 44.83 44.86 0.0M
2025-04-02 44.79 44.82 44.72 44.72 0.0M
2025-04-01 44.70 44.86 44.70 44.78 0.0M
2025-03-31 44.80 44.81 44.61 44.65 0.0M
2025-03-28 44.72 44.72 44.68 44.68 0.0M
2025-03-27 44.59 44.60 44.52 44.57 0.0M
2025-03-26 44.52 44.52 44.51 44.52 0.0M
2025-03-25 44.51 44.53 44.44 44.53 0.0M
2025-03-24 44.52 44.53 44.52 44.54 0.0M
2025-03-21 44.53 44.60 44.53 44.56 0.0M
2025-03-20 44.57 44.59 44.51 44.51 0.0M
2025-03-19 44.54 44.55 44.49 44.50 0.0M
2025-03-18 44.51 44.51 44.38 44.43 0.0M
2025-03-17 44.36 44.50 44.35 44.50 0.0M
2025-03-14 44.30 44.30 44.14 44.30 0.0M
2025-03-13 44.32 44.32 44.24 44.31 0.0M
2025-03-12 44.23 44.35 44.23 44.29 0.0M
2025-03-11 44.40 44.40 44.25 44.27 0.0M
2025-03-10 44.37 44.50 44.37 44.40 0.0M
2025-03-07 44.37 44.52 44.37 44.39 0.0M
2025-03-06 44.31 44.39 44.24 44.28 0.0M
2025-03-05 44.79 44.79 44.49 44.48 0.0M
2025-03-04 45.25 45.25 45.17 45.15 0.0M
2025-03-03 45.39 45.39 45.09 45.15 0.0M
2025-02-28 45.39 45.39 45.31 45.37 0.0M
2025-02-27 45.32 45.32 45.25 45.30 0.0M
2025-02-26 45.23 45.29 45.23 45.29 0.0M
2025-02-25 45.15 45.24 45.15 45.24 0.0M
2025-02-24 45.16 45.17 45.08 45.15 0.0M
2025-02-21 45.08 45.31 45.08 45.16 0.0M
2025-02-20 44.97 45.00 44.95 44.97 0.0M
2025-02-19 45.07 45.07 44.92 44.97 0.0M
2025-02-18 45.12 45.13 45.10 45.11 0.0M
2025-02-17 45.07 45.13 45.07 45.09 0.0M
2025-02-14 45.23 45.27 45.17 45.23 0.0M
2025-02-13 45.09 45.24 45.09 45.24 0.0M
2025-02-12 45.17 45.17 45.03 45.05 0.0M
2025-02-11 45.27 45.33 45.14 45.17 0.1M
2025-02-10 45.41 45.48 45.35 45.37 0.0M
2025-02-07 45.35 45.40 45.27 45.33 0.0M
2025-02-06 45.33 45.41 45.32 45.39 0.0M
2025-02-05 45.37 45.40 45.36 45.36 0.0M
2025-02-04 45.18 45.25 45.15 45.24 0.0M
2025-02-03 45.22 45.27 45.18 45.27 0.0M
2025-01-31 44.91 45.09 44.91 45.04 0.1M
2025-01-30 44.82 44.92 44.82 44.88 0.0M
2025-01-29 44.89 44.89 44.71 44.71 0.0M
2025-01-28 44.74 44.81 44.72 44.72 0.0M
2025-01-27 44.88 44.88 44.79 44.82 0.0M
2025-01-24 44.77 44.82 44.67 44.73 0.0M
2025-01-23 44.92 44.92 44.74 44.74 0.0M
2025-01-22 44.82 44.85 44.80 44.80 0.0M
2025-01-21 44.82 44.83 44.78 44.83 0.0M
2025-01-20 44.87 44.87 44.73 44.80 0.0M
2025-01-17 44.75 44.80 44.73 44.73 0.0M
2025-01-16 44.64 44.68 44.57 44.68 0.0M
2025-01-15 44.42 44.65 44.41 44.65 0.0M
2025-01-14 44.56 44.56 44.36 44.36 0.0M
2025-01-13 44.42 44.44 44.38 44.44 0.0M
2025-01-10 44.55 44.56 44.50 44.51 0.0M
2025-01-09 44.57 44.64 44.57 44.63 0.0M
2025-01-08 44.75 44.77 44.65 44.65 0.0M
2025-01-07 44.83 44.84 44.80 44.80 0.0M
2025-01-06 44.85 44.87 44.80 44.86 0.0M
2025-01-03 45.05 45.05 44.85 44.88 0.0M
2025-01-02 45.10 45.17 45.05 45.05 0.0M