Aedas Homes SL

AEDAS
🏛️ 西班牙 →
21.25
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
09:00 21.05 21.05 21.05 21.05 0.3K
09:14 21.10 21.10 21.10 21.10 0.4K
09:25 21.10 21.10 21.10 21.10 0.1K
09:28 21.10 21.10 21.10 21.10 0.4K
09:29 21.10 21.10 21.10 21.10 1.3K
09:34 21.10 21.10 21.10 21.10 0.0K
09:39 21.05 21.05 21.05 21.05 0.1K
09:51 21.15 21.15 21.10 21.10 0.3K
09:53 21.10 21.10 21.10 21.10 0.6K
10:11 21.10 21.10 21.10 21.10 0.4K
10:21 21.10 21.10 21.10 21.10 0.0K
10:27 21.10 21.10 21.10 21.10 0.1K
10:52 21.05 21.05 21.05 21.05 0.5K
11:19 21.10 21.10 21.10 21.10 0.0K
11:26 21.05 21.05 21.05 21.05 0.2K
11:28 21.10 21.10 21.10 21.10 0.5K
12:27 21.05 21.05 21.05 21.05 0.8K
13:00 21.10 21.10 21.10 21.10 0.1K
14:27 21.15 21.15 21.15 21.15 2.8K
14:31 21.15 21.15 21.15 21.15 0.3K
15:03 21.15 21.15 21.15 21.15 0.1K
15:16 21.15 21.15 21.15 21.15 0.6K
15:28 21.15 21.15 21.15 21.15 0.1K
15:37 21.15 21.15 21.15 21.15 0.0K
15:46 21.10 21.10 21.10 21.10 0.3K
15:56 21.15 21.15 21.15 21.15 0.0K
16:05 21.15 21.15 21.15 21.15 0.0K
16:07 21.10 21.10 21.10 21.10 0.0K
16:08 21.15 21.15 21.15 21.15 0.0K
16:17 21.15 21.15 21.15 21.15 0.0K
16:20 21.15 21.15 21.15 21.15 0.1K
16:33 21.15 21.15 21.15 21.15 0.0K
16:37 21.15 21.15 21.15 21.15 0.0K
16:43 21.15 21.15 21.15 21.15 0.0K
16:45 21.10 21.10 21.10 21.10 0.1K
16:47 21.15 21.15 21.15 21.15 0.1K
16:54 21.10 21.10 21.10 21.10 0.1K
17:03 21.15 21.15 21.15 21.15 0.0K
17:04 21.10 21.10 21.10 21.10 0.1K
17:05 21.15 21.15 21.15 21.15 0.1K
17:09 21.15 21.15 21.15 21.15 0.1K
17:12 21.15 21.15 21.15 21.15 0.0K
17:19 21.15 21.15 21.15 21.15 0.0K
17:20 21.15 21.15 21.15 21.15 0.0K
17:24 21.10 21.10 21.10 21.10 0.2K
17:25 21.10 21.10 21.10 21.10 0.5K
17:27 21.15 21.15 21.15 21.15 0.3K
17:29 21.15 21.15 21.15 21.15 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 21.05 21.25 21.05 21.25 0.0M
2025-09-25 21.05 21.15 21.05 21.05 0.0M
2025-09-24 21.00 21.15 21.00 21.05 0.0M
2025-09-23 21.00 21.15 21.00 21.05 0.0M
2025-09-22 21.00 21.10 21.00 21.00 0.1M
2025-09-19 21.15 21.15 21.00 21.05 0.0M
2025-09-18 21.05 21.10 21.00 21.05 0.0M
2025-09-17 21.00 21.05 21.00 21.00 0.0M
2025-09-16 21.05 21.10 21.00 21.00 0.0M
2025-09-15 21.05 21.10 21.00 21.05 0.0M
2025-09-12 21.10 21.10 21.05 21.05 0.0M
2025-09-11 21.05 21.10 21.00 21.05 0.0M
2025-09-10 21.15 21.15 21.05 21.05 0.0M
2025-09-09 21.10 21.15 21.05 21.05 0.0M
2025-09-08 21.10 21.10 21.00 21.05 0.0M
2025-09-05 21.10 21.10 21.00 21.00 0.0M
2025-09-04 21.05 21.10 21.00 21.00 0.0M
2025-09-03 21.05 21.10 21.00 21.00 0.0M
2025-09-02 21.10 21.10 21.00 21.05 0.0M
2025-09-01 21.15 21.15 21.05 21.10 0.0M
2025-08-29 21.05 21.15 21.00 21.15 0.0M
2025-08-28 21.05 21.10 21.00 21.05 0.0M
2025-08-27 21.05 21.15 21.00 21.00 0.0M
2025-08-26 21.15 21.15 21.00 21.15 0.0M
2025-08-25 21.10 21.15 21.00 21.15 0.0M
2025-08-22 20.95 21.10 20.95 21.10 0.0M
2025-08-21 21.10 21.10 21.00 21.00 0.0M
2025-08-20 21.00 21.10 21.00 21.00 0.0M
2025-08-19 21.05 21.10 21.00 21.10 0.0M
2025-08-18 21.05 21.10 21.00 21.00 0.0M
2025-08-15 21.10 21.10 21.00 21.05 0.0M
2025-08-14 21.00 21.15 21.00 21.05 0.0M
2025-08-13 20.95 21.10 20.95 21.10 0.0M
2025-08-12 21.10 21.15 20.90 21.00 0.0M
2025-08-11 21.15 21.20 21.05 21.10 0.0M
2025-08-08 21.05 21.25 21.05 21.10 0.0M
2025-08-07 20.90 21.15 20.85 21.00 0.0M
2025-08-06 20.90 21.00 20.85 20.90 0.0M
2025-08-05 21.05 21.15 20.85 20.90 0.1M
2025-08-04 21.20 21.20 21.10 21.10 0.0M
2025-08-01 21.15 21.25 21.10 21.20 0.1M
2025-07-31 21.15 21.25 21.05 21.15 0.1M
2025-07-30 21.10 21.25 21.05 21.25 0.1M
2025-07-29 21.20 21.40 21.05 21.20 0.1M
2025-07-28 21.30 21.40 21.25 21.30 0.0M
2025-07-25 21.30 21.45 21.25 21.30 0.0M
2025-07-24 21.35 21.45 21.25 21.45 0.0M
2025-07-23 21.50 21.60 21.30 21.40 0.1M
2025-07-22 21.65 21.70 21.50 21.60 0.0M
2025-07-21 21.50 21.65 21.45 21.65 0.1M
2025-07-18 21.55 21.60 21.50 21.60 0.0M
2025-07-17 21.85 21.85 21.40 21.70 0.1M
2025-07-16 21.55 21.90 21.45 21.80 0.1M
2025-07-15 21.70 21.85 21.40 21.55 0.1M
2025-07-14 21.80 22.10 21.70 21.80 0.2M
2025-07-11 22.40 22.60 22.00 22.40 0.1M
2025-07-10 22.80 23.05 22.55 22.70 0.1M
2025-07-09 22.80 23.50 22.35 22.80 0.2M
2025-07-08 24.94 25.43 24.75 25.43 0.3M
2025-07-07 24.79 25.14 23.72 24.79 0.7M
2025-07-04 24.01 24.35 23.87 24.31 0.2M
2025-07-03 23.72 23.96 23.67 23.87 0.1M
2025-07-02 23.82 23.82 23.57 23.67 0.1M
2025-07-01 24.30 24.35 24.20 24.25 0.1M
2025-06-30 24.45 24.45 24.30 24.30 0.1M
2025-06-27 24.45 24.45 24.30 24.35 0.0M
2025-06-26 24.25 24.45 24.20 24.35 0.1M
2025-06-25 24.40 24.50 24.25 24.25 0.1M
2025-06-24 24.50 24.60 24.40 24.40 0.1M
2025-06-23 24.55 24.55 24.25 24.35 0.2M
2025-06-20 24.65 24.75 24.55 24.55 0.1M
2025-06-19 24.85 24.85 24.55 24.55 0.1M
2025-06-18 24.90 25.20 24.65 24.75 0.2M
2025-06-17 24.55 25.10 24.20 24.85 0.5M
2025-06-16 27.35 27.55 27.05 27.30 0.1M
2025-06-13 27.50 27.70 27.15 27.30 0.1M
2025-06-12 28.15 28.15 27.45 27.85 0.0M
2025-06-11 28.10 28.15 27.65 27.85 0.0M
2025-06-10 27.90 28.00 27.65 27.95 0.0M
2025-06-09 28.00 28.30 27.60 27.75 0.1M
2025-06-06 28.85 28.85 27.80 28.15 0.1M
2025-06-05 28.30 28.70 28.00 28.70 0.0M
2025-06-04 28.35 28.50 27.70 28.15 0.0M
2025-06-03 28.45 28.65 28.20 28.35 0.0M
2025-06-02 27.85 28.85 27.60 28.25 0.1M
2025-05-30 27.25 27.50 26.95 27.20 0.0M
2025-05-29 26.60 27.25 25.80 27.05 0.1M
2025-05-28 25.60 26.70 25.40 26.25 0.2M
2025-05-27 29.75 31.10 27.75 28.15 0.2M
2025-05-26 29.50 29.70 29.30 29.55 0.0M
2025-05-23 29.00 29.80 28.95 29.35 0.0M
2025-05-22 28.95 29.00 28.75 28.85 0.0M
2025-05-21 28.80 29.40 28.80 29.25 0.0M
2025-05-20 28.60 29.15 28.05 29.15 0.1M
2025-05-19 28.50 28.65 27.45 28.65 0.0M
2025-05-16 28.25 28.60 28.10 28.50 0.0M
2025-05-15 28.60 28.90 28.00 28.30 0.0M
2025-05-14 28.00 28.55 27.95 28.45 0.0M
2025-05-13 27.50 28.15 27.50 28.15 0.0M
2025-05-12 28.00 28.25 27.30 27.45 0.0M
2025-05-09 27.95 28.40 27.30 27.95 0.0M
2025-05-08 28.25 28.25 27.30 27.45 0.0M
2025-05-07 28.35 28.65 28.15 28.20 0.0M
2025-05-06 28.40 28.60 28.05 28.30 0.0M
2025-05-05 28.50 28.65 28.05 28.65 0.1M
2025-05-02 28.50 28.85 28.25 28.55 0.0M
2025-04-30 28.00 28.40 27.55 28.40 0.1M
2025-04-29 27.80 27.90 27.30 27.90 0.0M
2025-04-28 27.25 27.95 27.25 27.45 0.0M
2025-04-25 26.50 27.25 26.35 27.25 0.0M
2025-04-24 26.40 26.60 26.30 26.30 0.0M
2025-04-23 26.75 26.75 26.20 26.45 0.0M
2025-04-22 26.00 26.60 26.00 26.60 0.1M
2025-04-17 26.65 26.65 26.00 26.40 0.0M
2025-04-16 26.60 26.75 26.15 26.25 0.0M
2025-04-15 26.25 26.75 25.55 26.75 0.0M
2025-04-14 26.20 26.40 25.75 26.30 0.1M
2025-04-11 26.10 26.35 25.55 26.00 0.0M
2025-04-10 27.00 27.00 25.65 25.75 0.0M
2025-04-09 25.45 25.60 24.60 25.40 0.0M
2025-04-08 25.60 26.15 25.40 25.95 0.1M
2025-04-07 24.10 25.65 23.50 24.95 0.1M
2025-04-04 26.00 26.40 24.55 25.15 0.1M
2025-04-03 25.15 26.15 25.05 25.90 0.0M
2025-04-02 26.25 26.35 25.00 25.60 0.1M
2025-04-01 26.35 26.65 25.95 26.40 0.0M
2025-03-31 26.80 26.80 25.85 26.20 0.1M
2025-03-28 27.00 27.40 26.80 26.80 0.0M
2025-03-27 27.00 27.25 26.45 27.15 0.0M
2025-03-26 27.40 27.50 27.05 27.05 0.0M
2025-03-25 26.60 27.55 26.20 27.10 0.1M
2025-03-24 28.40 28.70 26.65 26.75 0.1M
2025-03-21 29.10 29.10 28.55 28.80 0.1M
2025-03-20 28.65 29.40 28.65 29.15 0.1M
2025-03-19 29.25 29.25 28.75 29.00 0.0M
2025-03-18 29.70 29.70 28.95 29.10 0.1M
2025-03-17 28.70 29.40 28.30 29.30 0.1M
2025-03-14 28.00 28.70 27.80 28.65 0.0M
2025-03-13 28.45 28.45 27.75 28.00 0.1M
2025-03-12 29.15 29.25 28.70 28.80 0.1M
2025-03-11 28.35 29.40 28.25 29.00 0.1M
2025-03-10 29.20 29.20 28.30 28.60 0.0M
2025-03-07 28.25 28.95 27.85 28.80 0.1M
2025-03-06 28.65 28.70 28.00 28.05 0.1M
2025-03-05 28.35 28.80 28.25 28.40 0.0M
2025-03-04 28.50 28.60 27.85 28.25 0.1M
2025-03-03 28.10 28.95 27.90 28.30 0.1M
2025-02-28 27.65 27.70 27.15 27.65 0.1M
2025-02-27 27.45 27.85 27.40 27.45 0.0M
2025-02-26 27.40 27.90 27.20 27.45 0.0M
2025-02-25 27.25 27.70 27.25 27.40 0.0M
2025-02-24 27.00 27.65 27.00 27.25 0.0M
2025-02-21 27.30 27.50 27.00 27.00 0.0M
2025-02-20 26.40 27.50 26.40 27.30 0.1M
2025-02-19 26.80 27.05 26.40 26.45 0.1M
2025-02-18 27.55 28.00 26.95 26.95 0.1M
2025-02-17 27.80 28.20 27.45 27.55 0.1M
2025-02-14 28.90 28.90 27.90 28.05 0.0M
2025-02-13 28.70 29.10 28.00 28.35 0.1M
2025-02-12 29.85 29.85 28.60 29.00 0.0M
2025-02-11 29.85 29.90 29.10 29.40 0.0M
2025-02-10 30.50 30.55 29.50 29.65 0.0M
2025-02-07 30.85 30.85 30.00 30.00 0.1M
2025-02-06 30.00 30.60 29.90 30.50 0.0M
2025-02-05 29.80 30.00 29.65 29.95 0.0M
2025-02-04 29.60 30.20 29.60 29.85 0.0M
2025-02-03 29.50 30.00 28.50 30.00 0.1M
2025-01-31 29.55 30.05 29.10 29.85 0.1M
2025-01-30 28.55 29.50 28.50 29.50 0.1M
2025-01-29 28.35 29.00 28.35 28.80 0.0M
2025-01-28 28.20 28.35 27.80 28.25 0.0M
2025-01-27 27.85 28.35 27.75 27.95 0.0M
2025-01-24 27.25 28.00 27.10 27.75 0.1M
2025-01-23 26.20 27.60 26.10 27.55 0.1M
2025-01-22 25.75 26.20 25.70 26.00 0.0M
2025-01-21 25.40 25.80 24.40 25.80 0.0M
2025-01-20 24.50 25.40 24.35 25.35 0.1M
2025-01-17 24.60 24.95 24.40 24.55 0.0M
2025-01-16 24.90 25.15 24.55 24.65 0.0M
2025-01-15 24.50 24.90 24.50 24.70 0.0M
2025-01-14 25.25 25.25 24.40 24.75 0.1M
2025-01-13 25.50 25.70 24.65 24.65 0.0M
2025-01-10 25.80 25.85 25.50 25.50 0.0M
2025-01-09 25.80 25.85 25.60 25.80 0.0M
2025-01-08 25.60 26.20 25.60 25.90 0.0M
2025-01-07 26.00 26.10 25.65 25.65 0.0M
2025-01-06 26.00 26.20 25.80 26.00 0.0M
2025-01-03 26.75 26.75 25.90 25.90 0.0M
2025-01-02 25.90 26.85 25.80 26.25 0.1M