艺电公司

EA
🏛️ 英国 →
202.29
最后更新: 2025-09-29
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
2025-09-29 193.35 205.00 193.00 202.29 0.0M
2025-09-26 173.43 173.43 170.40 170.98 0.0M
2025-09-25 168.12 168.98 167.83 167.98 0.0M
2025-09-24 174.70 174.70 166.39 168.26 0.0M
2025-09-23 173.72 174.83 173.39 174.07 0.0M
2025-09-22 173.00 173.80 171.82 172.49 0.0M
2025-09-19 173.32 174.43 171.77 174.43 0.0M
2025-09-18 172.93 174.38 171.56 172.96 0.0M
2025-09-17 172.22 172.72 170.49 172.37 0.0M
2025-09-16 173.43 175.53 171.01 173.18 0.0M
2025-09-15 172.54 172.58 171.13 172.39 0.0M
2025-09-12 169.97 172.47 168.94 171.22 0.0M
2025-09-11 171.08 171.19 168.65 168.98 0.0M
2025-09-10 165.81 169.58 164.50 168.62 0.0M
2025-09-09 168.11 168.11 166.07 166.65 0.0M
2025-09-08 169.44 170.00 168.74 169.84 0.0M
2025-09-05 169.05 169.10 166.91 167.25 0.0M
2025-09-04 167.48 168.54 165.63 168.09 0.0M
2025-09-03 171.20 171.49 167.92 168.76 0.0M
2025-09-02 171.63 173.19 169.58 172.30 0.0M
2025-08-29 171.51 172.02 170.23 171.51 0.0M
2025-08-28 169.84 176.95 169.11 169.84 0.0M
2025-08-27 173.01 173.33 171.98 173.01 0.0M
2025-08-26 171.95 172.46 171.20 171.95 0.0M
2025-08-25 172.91 173.54 171.51 172.91 0.0M
2025-08-22 171.05 173.29 170.27 171.05 0.0M
2025-08-21 170.95 171.49 170.12 170.95 0.0M
2025-08-20 170.74 172.50 170.21 170.74 0.0M
2025-08-19 170.26 170.75 167.81 170.26 0.0M
2025-08-18 168.85 173.60 168.19 168.85 0.0M
2025-08-15 174.53 180.00 173.00 174.53 0.0M
2025-08-14 180.09 180.84 177.85 180.09 0.0M
2025-08-13 179.27 179.66 177.00 179.27 0.0M
2025-08-12 178.37 178.72 174.27 178.37 0.0M
2025-08-11 174.48 175.00 168.00 174.48 0.0M
2025-08-08 166.38 167.06 163.25 166.38 0.0M
2025-08-07 162.61 164.50 161.70 162.61 0.0M
2025-08-06 161.59 162.10 159.85 161.59 0.0M
2025-08-05 161.36 161.89 159.22 161.36 0.0M
2025-08-04 158.53 160.03 155.72 158.53 0.0M
2025-08-01 153.08 156.59 152.02 153.08 0.0M
2025-07-31 153.94 156.95 152.45 153.94 0.0M
2025-07-30 158.26 159.27 149.94 158.26 0.0M
2025-07-29 148.07 153.01 148.07 148.07 0.0M
2025-07-28 151.70 152.62 151.00 151.70 0.0M
2025-07-25 152.26 153.18 152.01 152.26 0.0M
2025-07-24 152.90 153.84 152.26 152.90 0.0M
2025-07-23 154.58 157.00 153.61 154.58 0.0M
2025-07-22 158.10 158.49 153.39 158.10 0.0M
2025-07-21 150.57 152.92 149.80 150.57 0.0M
2025-07-18 150.85 151.78 149.45 150.85 0.0M
2025-07-17 149.95 150.31 148.79 149.95 0.0M
2025-07-16 149.07 149.89 147.80 149.07 0.0M
2025-07-15 148.42 148.85 146.83 148.42 0.0M
2025-07-14 149.38 150.01 148.38 149.38 0.0M
2025-07-11 149.09 151.65 148.88 149.09 0.0M
2025-07-10 152.58 152.66 151.41 152.58 0.0M
2025-07-09 152.11 153.33 151.53 152.11 0.0M
2025-07-08 153.36 153.91 152.75 153.36 0.0M
2025-07-07 155.27 156.36 153.96 155.27 0.0M
2025-07-03 154.92 157.89 154.12 154.92 0.0M
2025-07-02 157.72 159.06 156.93 157.72 0.0M
2025-07-01 159.64 160.72 158.65 159.64 0.0M
2025-06-30 156.96 158.94 156.96 156.96 0.0M
2025-06-27 157.89 158.48 157.21 157.89 0.0M
2025-06-26 157.56 157.99 157.00 157.56 0.0M
2025-06-25 158.16 159.93 157.42 158.16 0.0M
2025-06-24 156.56 157.28 154.41 156.56 0.0M
2025-06-23 151.95 153.81 150.06 151.95 0.0M
2025-06-20 150.16 154.10 150.00 150.16 0.0M
2025-06-18 151.65 153.19 149.93 151.65 0.0M
2025-06-17 150.51 151.14 149.71 150.51 0.0M
2025-06-16 149.03 149.37 147.99 149.03 0.0M
2025-06-13 149.17 150.24 148.53 149.17 0.0M
2025-06-12 147.87 149.01 147.17 147.87 0.0M
2025-06-11 147.01 147.31 145.65 147.01 0.0M
2025-06-10 147.16 149.00 145.78 147.16 0.0M
2025-06-09 147.09 149.46 146.16 147.09 0.0M
2025-06-06 149.48 150.90 148.00 149.48 0.0M
2025-06-05 148.42 148.99 146.99 148.42 0.0M
2025-06-04 148.45 148.84 145.73 148.45 0.0M
2025-06-03 145.46 145.92 144.87 145.46 0.0M
2025-06-02 145.65 145.99 143.47 145.65 0.0M
2025-05-30 143.17 143.72 141.73 143.17 0.0M
2025-05-29 141.73 148.31 141.73 141.73 0.0M
2025-05-28 146.75 147.60 146.50 146.75 0.0M
2025-05-27 146.55 147.97 146.43 146.55 0.0M
2025-05-23 146.73 147.65 146.49 146.73 0.0M
2025-05-22 147.45 151.29 147.40 147.45 0.0M
2025-05-21 150.92 151.48 150.37 150.92 0.0M
2025-05-20 151.76 151.76 149.82 151.76 0.0M
2025-05-19 150.39 152.20 149.23 150.39 0.0M
2025-05-16 151.20 151.27 149.23 151.20 0.0M
2025-05-15 150.13 150.59 146.71 150.13 0.0M
2025-05-14 146.98 148.65 146.96 146.98 0.0M
2025-05-13 148.53 150.26 148.53 148.53 0.0M
2025-05-12 149.32 153.34 149.11 149.32 0.0M
2025-05-09 153.70 155.67 153.70 153.70 0.0M
2025-05-08 155.50 156.29 153.22 155.50 0.0M
2025-05-07 154.14 165.22 153.85 154.14 0.0M
2025-05-06 154.08 155.64 152.82 154.08 0.0M
2025-05-05 152.81 155.01 151.00 152.81 0.0M
2025-05-02 150.89 154.90 148.87 150.89 0.0M
2025-05-01 145.30 146.66 144.07 145.30 0.0M
2025-04-30 144.96 145.74 143.49 144.96 0.0M
2025-04-29 146.24 147.10 145.56 146.24 0.0M
2025-04-28 146.76 147.40 146.08 146.76 0.0M
2025-04-25 146.63 147.76 145.89 146.63 0.0M
2025-04-24 145.75 146.53 143.33 145.75 0.0M
2025-04-23 144.02 146.52 143.07 144.02 0.0M
2025-04-22 145.02 146.52 143.00 145.02 0.0M
2025-04-17 145.89 145.93 142.99 145.89 0.0M
2025-04-16 143.72 145.85 143.60 143.72 0.0M
2025-04-15 145.06 145.99 144.49 145.06 0.0M
2025-04-14 144.56 145.52 142.41 144.56 0.0M
2025-04-11 142.57 143.09 138.77 142.57 0.0M
2025-04-10 137.74 139.30 135.51 137.74 0.0M
2025-04-09 137.47 140.00 129.92 137.47 0.0M
2025-04-08 136.32 136.67 133.42 136.32 0.0M
2025-04-07 135.35 135.66 131.45 135.35 0.0M
2025-04-04 143.94 144.88 136.77 143.94 0.0M
2025-04-03 145.17 147.00 143.44 145.17 0.0M
2025-04-02 143.57 145.58 143.57 143.57 0.0M
2025-04-01 145.13 145.66 144.31 145.13 0.0M
2025-03-31 143.30 144.33 143.03 143.30 0.0M
2025-03-28 144.98 145.72 144.47 144.98 0.0M
2025-03-27 146.22 146.23 144.60 146.22 0.0M
2025-03-26 146.23 146.24 144.34 146.23 0.0M
2025-03-25 144.07 146.38 143.85 144.07 0.0M
2025-03-24 144.65 145.86 144.07 144.65 0.0M
2025-03-21 144.47 144.90 142.17 144.47 0.0M
2025-03-20 142.48 142.65 141.01 142.48 0.0M
2025-03-19 142.43 142.57 141.76 142.43 0.0M
2025-03-18 142.37 143.36 141.63 142.37 0.0M
2025-03-17 142.59 142.88 122.00 142.59 0.0M
2025-03-14 138.98 139.11 138.15 138.98 0.0M
2025-03-13 137.88 138.04 135.48 137.88 0.0M
2025-03-12 136.67 138.00 135.81 136.67 0.0M
2025-03-11 138.56 140.29 136.91 138.56 0.0M
2025-03-10 142.18 142.80 138.51 142.18 0.0M
2025-03-07 138.83 140.00 136.01 138.83 0.0M
2025-03-06 136.60 137.34 133.62 136.60 0.0M
2025-03-05 134.06 134.29 131.28 134.06 0.0M
2025-03-04 129.36 133.15 129.23 129.36 0.0M
2025-03-03 130.81 131.21 128.56 130.81 0.0M
2025-02-28 130.15 131.69 128.74 130.15 0.0M
2025-02-27 131.71 131.97 130.71 131.71 0.0M
2025-02-26 132.08 133.35 131.39 132.08 0.0M
2025-02-25 131.98 134.18 131.48 131.98 0.0M
2025-02-24 132.55 134.65 130.27 132.55 0.0M
2025-02-21 131.57 131.74 129.65 131.57 0.0M
2025-02-20 129.99 131.10 129.31 129.99 0.0M
2025-02-19 129.52 130.63 128.00 129.52 0.0M
2025-02-18 128.25 129.88 128.16 128.25 0.0M
2025-02-14 129.89 130.65 129.06 129.89 0.0M
2025-02-13 129.45 131.56 128.47 129.45 0.0M
2025-02-12 132.85 133.47 130.88 132.85 0.0M
2025-02-11 132.25 134.53 130.77 132.25 0.0M
2025-02-10 131.10 132.42 129.74 131.10 0.0M
2025-02-07 128.36 131.74 127.36 128.36 0.0M
2025-02-06 130.51 132.00 128.94 130.51 0.0M
2025-02-05 128.09 130.00 124.00 128.09 0.0M
2025-02-04 121.09 123.07 120.27 121.09 0.0M
2025-02-03 121.29 123.30 118.87 121.29 0.0M
2025-01-31 122.89 124.75 119.90 122.89 0.0M
2025-01-30 118.57 118.66 116.32 118.57 0.0M
2025-01-29 116.91 117.94 115.53 116.91 0.0M
2025-01-28 115.91 117.73 115.43 115.91 0.0M
2025-01-27 118.46 118.68 114.00 118.46 0.0M
2025-01-24 115.95 119.23 115.26 115.95 0.0M
2025-01-23 118.20 126.40 115.50 118.20 0.1M
2025-01-22 142.82 143.79 142.40 142.82 0.0M
2025-01-21 141.16 143.10 141.16 141.16 0.0M
2025-01-17 142.22 143.73 141.97 142.22 0.0M
2025-01-16 141.86 142.74 140.61 141.86 0.0M
2025-01-15 142.00 144.08 141.15 142.00 0.0M
2025-01-14 141.71 142.75 140.91 141.71 0.0M
2025-01-13 141.44 141.96 139.86 141.44 0.0M
2025-01-10 142.24 143.37 140.58 142.24 0.0M
2025-01-08 143.90 144.65 142.45 143.90 0.0M
2025-01-07 145.15 146.67 144.66 145.15 0.0M
2025-01-06 145.00 146.12 144.68 145.00 0.0M
2025-01-03 146.19 147.96 145.56 146.19 0.0M
2025-01-02 146.44 147.59 145.44 146.44 0.0M