伊士曼化工公司

EMN
🏛️ 德国 →
53.94
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 52.36 53.94 52.36 53.94 0.0M
2025-09-25 53.90 54.08 53.22 53.22 0.0M
2025-09-24 54.54 54.54 54.26 54.26 0.0M
2025-09-23 54.84 55.88 54.84 55.36 0.0M
2025-09-22 55.70 56.30 54.74 54.88 0.0M
2025-09-19 56.38 56.38 56.14 56.14 0.0M
2025-09-18 56.40 56.40 56.40 56.40 0.0M
2025-09-17 56.56 56.56 56.26 56.32 0.0M
2025-09-16 54.96 55.68 54.96 55.68 0.0M
2025-09-15 56.94 56.94 55.90 55.90 0.0M
2025-09-12 58.12 58.12 57.14 57.44 0.0M
2025-09-11 55.98 57.48 55.98 57.48 0.0M
2025-09-10 57.98 57.98 55.60 55.60 0.0M
2025-09-09 58.30 58.30 58.18 58.18 0.0M
2025-09-08 59.26 59.26 56.80 57.22 0.0M
2025-09-05 58.58 58.86 58.16 58.86 0.0M
2025-09-04 58.22 58.40 58.22 58.40 0.0M
2025-09-03 59.76 59.76 57.74 57.74 0.0M
2025-09-02 60.66 60.66 59.00 59.40 0.0M
2025-09-01 60.50 60.50 60.44 60.46 0.0M
2025-08-29 59.64 60.30 59.24 59.74 0.0M
2025-08-28 58.36 58.36 58.36 58.36 0.0M
2025-08-27 58.70 59.20 58.70 58.94 0.0M
2025-08-26 58.50 58.56 58.30 58.30 0.0M
2025-08-25 59.60 59.60 58.40 58.40 0.0M
2025-08-22 57.24 58.24 57.24 58.24 0.0M
2025-08-21 57.56 57.76 57.02 57.10 0.0M
2025-08-20 57.50 57.50 57.32 57.38 0.0M
2025-08-19 56.60 57.62 56.10 57.30 0.0M
2025-08-18 55.80 56.30 55.80 56.28 0.0M
2025-08-15 57.64 57.64 56.04 56.04 0.0M
2025-08-14 56.68 57.26 55.88 56.68 0.0M
2025-08-13 54.56 56.50 54.56 56.50 0.0M
2025-08-12 52.90 54.50 52.36 54.22 0.0M
2025-08-11 52.66 52.94 52.54 52.94 0.0M
2025-08-08 52.50 53.04 52.50 53.00 0.0M
2025-08-07 51.94 53.62 51.94 52.32 0.0M
2025-08-06 53.44 54.02 52.40 52.40 0.0M
2025-08-05 52.92 53.94 52.90 52.90 0.0M
2025-08-04 51.34 53.12 51.12 52.80 0.0M
2025-08-01 56.90 56.90 49.30 50.94 0.0M
2025-07-31 64.02 64.76 63.76 63.76 0.0M
2025-07-30 64.90 64.90 64.90 64.90 0.0M
2025-07-29 65.74 66.08 65.54 65.54 0.0M
2025-07-28 67.18 67.18 67.00 67.00 0.0M
2025-07-25 65.40 65.88 65.22 65.88 0.0M
2025-07-24 67.70 67.70 67.70 67.70 0.0M
2025-07-23 67.92 68.56 67.22 68.00 0.0M
2025-07-22 65.90 67.46 65.90 67.46 0.0M
2025-07-21 67.28 67.28 66.74 66.74 0.0M
2025-07-18 66.90 66.90 66.90 66.90 0.0M
2025-07-17 67.22 67.22 67.22 67.22 0.0M
2025-07-16 66.50 66.50 66.50 66.50 0.0M
2025-07-15 67.92 68.50 67.92 68.50 0.0M
2025-07-14 68.80 68.80 67.90 67.90 0.0M
2025-07-11 68.26 68.26 68.26 68.26 0.0M
2025-07-10 68.82 70.44 68.82 70.32 0.0M
2025-07-09 68.50 68.50 68.50 68.50 0.0M
2025-07-08 66.24 66.24 66.24 66.24 0.0M
2025-07-07 67.60 68.06 67.04 67.04 0.0M
2025-07-04 67.10 67.10 67.10 67.10 0.0M
2025-07-03 68.08 68.08 67.34 67.90 0.0M
2025-07-02 66.26 66.60 66.26 66.60 0.0M
2025-07-01 63.60 63.78 63.28 63.28 0.0M
2025-06-30 64.30 64.30 64.30 64.30 0.0M
2025-06-27 65.54 65.54 65.54 65.54 0.0M
2025-06-26 65.30 65.42 65.16 65.42 0.0M
2025-06-25 65.30 65.30 65.18 65.18 0.0M
2025-06-24 66.18 66.18 66.18 66.18 0.0M
2025-06-23 64.86 65.18 64.30 64.86 0.0M
2025-06-20 64.52 65.06 64.46 64.46 0.0M
2025-06-19 65.10 65.10 65.00 65.00 0.0M
2025-06-18 65.70 65.70 65.70 65.70 0.0M
2025-06-17 65.84 66.60 65.84 66.16 0.0M
2025-06-16 66.40 66.70 66.40 66.70 0.0M
2025-06-13 67.30 67.58 66.08 66.08 0.0M
2025-06-12 68.92 68.92 68.38 68.38 0.0M
2025-06-11 71.26 71.26 71.26 71.26 0.0M
2025-06-10 70.18 71.74 70.00 71.32 0.0M
2025-06-09 69.30 70.76 68.72 70.76 0.0M
2025-06-06 68.98 69.02 68.94 68.94 0.0M
2025-06-05 70.84 70.84 70.84 70.84 0.0M
2025-06-04 70.96 70.96 70.96 70.96 0.0M
2025-06-03 68.28 69.18 68.12 69.18 0.0M
2025-06-02 68.56 68.56 67.70 67.70 0.0M
2025-05-30 72.34 72.34 68.92 69.36 0.0M
2025-05-29 73.00 73.00 71.62 71.62 0.0M
2025-05-27 72.74 72.74 72.74 72.74 0.0M
2025-05-26 71.58 71.58 71.06 71.20 0.0M
2025-05-23 72.26 72.26 70.28 70.28 0.0M
2025-05-22 72.20 72.20 72.20 72.20 0.0M
2025-05-20 72.54 72.98 72.14 72.98 0.0M
2025-05-19 72.56 72.56 72.20 72.20 0.0M
2025-05-15 72.04 72.04 70.98 70.98 0.0M
2025-05-14 72.78 72.78 72.78 72.78 0.0M
2025-05-13 74.78 74.78 74.48 74.48 0.0M
2025-05-12 73.60 74.60 73.60 74.60 0.0M
2025-05-09 69.22 69.22 68.70 69.00 0.0M
2025-05-08 67.78 67.78 67.78 67.78 0.0M
2025-05-07 67.64 67.64 66.84 66.98 0.0M
2025-05-06 67.08 67.08 67.08 67.08 0.0M
2025-05-05 68.16 68.16 68.16 68.16 0.0M
2025-05-02 66.80 67.56 66.80 67.54 0.0M
2025-04-30 67.42 67.42 66.22 66.22 0.0M
2025-04-29 66.96 66.96 66.50 66.88 0.0M
2025-04-28 66.70 67.44 65.80 65.80 0.0M
2025-04-25 69.10 69.10 66.26 66.52 0.0M
2025-04-24 68.64 71.32 68.64 71.32 0.0M
2025-04-23 70.70 72.56 70.70 72.52 0.0M
2025-04-22 66.28 67.80 66.28 67.80 0.0M
2025-04-17 68.24 68.36 66.60 67.86 0.0M
2025-04-16 68.54 68.54 67.92 67.92 0.0M
2025-04-15 70.50 70.50 68.98 68.98 0.0M
2025-04-14 69.92 69.92 69.92 69.92 0.0M
2025-04-11 67.38 67.66 66.80 67.06 0.0M
2025-04-10 74.64 74.64 66.90 68.08 0.0M
2025-04-08 68.02 69.54 65.26 65.26 0.0M
2025-04-07 66.46 69.00 65.76 67.06 0.0M
2025-04-04 72.28 72.42 68.70 69.60 0.0M
2025-04-03 79.00 79.00 72.76 72.76 0.0M
2025-04-02 81.16 81.16 81.16 81.16 0.0M
2025-04-01 81.82 81.82 81.80 81.80 0.0M
2025-03-31 80.54 80.76 79.22 80.76 0.0M
2025-03-28 81.50 81.50 80.38 80.48 0.0M
2025-03-27 83.54 83.54 82.00 82.00 0.0M
2025-03-26 83.42 83.94 83.42 83.44 0.0M
2025-03-25 83.26 83.26 83.00 83.00 0.0M
2025-03-24 82.54 83.80 82.30 82.68 0.0M
2025-03-21 82.90 82.90 82.50 82.50 0.0M
2025-03-20 83.52 83.74 83.52 83.74 0.0M
2025-03-18 83.04 83.04 83.04 83.04 0.0M
2025-03-17 83.04 83.60 82.80 83.48 0.0M
2025-03-13 85.38 85.38 83.90 83.90 0.0M
2025-03-12 85.50 85.74 85.34 85.34 0.0M
2025-03-11 86.74 87.36 85.44 87.36 0.0M
2025-03-10 90.28 90.42 90.28 90.42 0.0M
2025-03-07 89.92 90.90 89.84 90.90 0.0M
2025-03-06 90.56 90.56 90.00 90.00 0.0M
2025-03-05 88.14 90.96 87.90 90.96 0.0M
2025-03-04 89.52 89.52 88.42 88.52 0.0M
2025-03-03 93.56 95.08 93.56 93.74 0.0M
2025-02-27 93.94 93.94 93.94 93.94 0.0M
2025-02-26 95.00 95.00 95.00 95.00 0.0M
2025-02-25 94.22 94.22 94.22 94.22 0.0M
2025-02-24 95.04 95.04 93.34 93.34 0.0M
2025-02-20 97.34 97.38 96.60 96.60 0.0M
2025-02-19 99.62 99.62 99.62 99.62 0.0M
2025-02-18 96.62 98.54 96.62 98.54 0.0M
2025-02-17 96.88 96.88 96.88 96.88 0.0M
2025-02-07 97.88 97.88 96.46 96.84 0.0M
2025-02-05 97.94 97.94 97.94 97.94 0.0M
2025-02-04 96.82 96.82 96.82 96.82 0.0M
2025-02-03 95.40 98.60 95.40 98.60 0.0M
2025-01-31 91.00 96.94 88.98 95.40 0.0M
2025-01-30 88.90 89.06 87.56 87.56 0.0M
2025-01-28 90.00 90.00 90.00 90.00 0.0M
2025-01-27 87.60 87.60 87.34 87.34 0.0M
2025-01-24 88.32 88.32 88.32 88.32 0.0M
2025-01-23 89.08 89.08 88.22 88.22 0.0M
2025-01-22 91.00 91.00 90.92 90.92 0.0M
2025-01-20 90.02 90.02 90.02 90.02 0.0M
2025-01-17 90.94 90.94 90.94 90.94 0.0M
2025-01-15 89.76 90.88 89.06 89.06 0.0M
2025-01-14 87.58 87.58 87.58 87.58 0.0M
2025-01-13 85.56 85.60 85.56 85.60 0.0M
2025-01-10 85.84 85.84 85.84 85.84 0.0M
2025-01-08 85.36 85.54 85.36 85.54 0.0M
2025-01-07 85.54 86.32 85.42 86.32 0.0M
2025-01-06 85.90 85.90 85.00 85.78 0.0M
2025-01-03 85.72 86.30 85.72 86.16 0.0M
2025-01-02 88.66 88.66 86.82 86.82 0.0M