AEX X10 Short GR (AE10S)

AE10S
🏛️ 荷兰 →
53.31
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
2021-12-31 61.52 63.85 60.77 62.84 0.0M
2021-12-30 63.15 63.60 60.61 61.08 0.0M
2021-12-29 60.35 66.38 59.78 64.44 0.0M
2021-12-28 63.95 64.25 58.68 60.78 0.0M
2021-12-27 71.19 71.58 62.65 63.72 0.0M
2021-12-24 68.61 69.79 67.32 69.79 0.0M
2021-12-23 73.00 76.21 67.33 68.24 0.0M
2021-12-22 83.48 87.58 78.51 78.51 0.0M
2021-12-21 91.06 94.83 85.06 86.49 0.0M
2021-12-20 109.44 111.14 99.56 102.53 0.0M
2021-12-17 87.12 98.66 85.62 92.23 0.0M
2021-12-16 70.97 81.89 68.75 81.89 0.0M
2021-12-15 78.39 89.95 76.26 88.94 0.0M
2021-12-14 77.38 89.07 75.85 88.63 0.0M
2021-12-13 72.99 81.61 68.31 81.13 0.0M
2021-12-10 78.13 78.13 71.08 76.32 0.0M
2021-12-09 65.68 73.59 65.19 72.76 0.0M
2021-12-08 62.21 67.83 59.08 67.83 0.0M
2021-12-07 81.01 81.39 61.25 61.67 0.0M
2021-12-06 95.38 105.20 92.49 95.11 0.0M
2021-12-03 88.09 107.33 87.77 103.50 0.0M
2021-12-02 94.41 101.20 90.26 95.45 0.0M
2021-12-01 91.82 97.22 81.12 82.99 0.0M
2021-11-30 98.82 103.64 89.47 100.14 0.0M
2021-11-29 83.58 90.01 80.97 89.26 0.0M
2021-11-26 95.34 97.65 85.69 95.91 0.0M
2021-11-25 73.22 76.26 71.30 72.62 0.0M
2021-11-24 75.08 84.47 72.82 77.05 0.0M
2021-11-23 73.43 78.34 71.26 77.75 0.0M
2021-11-22 60.27 67.00 59.40 67.00 0.0M
2021-11-19 59.63 63.14 57.74 62.15 0.0M
2021-11-18 58.99 60.95 56.58 59.81 0.0M
2021-11-17 58.19 59.30 56.80 58.06 0.0M
2021-11-16 59.42 61.68 57.70 58.83 0.0M
2021-11-15 63.07 65.49 61.29 61.29 0.0M
2021-11-12 67.61 69.51 63.59 63.59 0.0M
2021-11-11 70.33 73.03 66.83 66.84 0.0M
2021-11-10 67.00 73.97 64.68 69.07 0.0M
2021-11-09 68.54 70.37 66.22 68.62 0.0M
2021-11-08 66.17 66.75 64.05 66.67 0.0M
2021-11-05 64.68 65.53 61.08 65.02 0.0M
2021-11-04 64.23 66.48 62.86 64.51 0.0M
2021-11-03 73.33 73.37 69.06 69.12 0.0M
2021-11-02 75.23 75.88 72.23 72.45 0.0M
2021-11-01 70.02 76.28 69.65 73.22 0.0M
2021-10-29 79.81 82.66 73.49 74.02 0.0M
2021-10-28 72.35 74.39 69.65 72.86 0.0M
2021-10-27 69.71 71.49 67.81 70.34 0.0M
2021-10-26 72.07 72.37 67.74 68.98 0.0M
2021-10-25 70.23 73.31 69.13 72.46 0.0M
2021-10-22 73.00 74.56 68.70 72.55 0.0M
2021-10-21 84.14 84.48 75.75 77.78 0.0M
2021-10-20 86.92 86.92 76.96 79.94 0.0M
2021-10-19 85.84 87.75 82.17 83.05 0.0M
2021-10-18 89.20 93.98 87.64 89.52 0.0M
2021-10-15 90.30 95.76 84.89 85.65 0.0M
2021-10-14 106.17 107.78 96.38 97.46 0.0M
2021-10-13 130.76 134.13 115.41 117.65 0.0M
2021-10-12 139.82 140.97 123.87 127.67 0.0M
2021-10-11 127.62 133.15 121.47 123.98 0.0M
2021-10-08 118.65 126.97 118.60 126.93 0.0M
2021-10-07 130.96 137.96 117.78 119.09 0.0M
2021-10-06 146.79 168.34 145.65 150.72 0.0M
2021-10-05 160.21 160.21 132.56 133.48 0.0M
2021-10-04 153.97 165.02 146.79 163.78 0.0M
2021-10-01 157.65 157.65 140.72 148.85 0.0M
2021-09-30 121.05 139.69 116.77 139.40 0.0M
2021-09-29 133.05 134.47 118.72 132.76 0.0M
2021-09-28 117.18 138.49 115.39 136.54 0.0M
2021-09-27 101.03 117.00 100.86 114.79 0.0M
2021-09-24 103.10 112.00 102.62 110.96 0.0M
2021-09-23 101.86 103.60 96.30 99.81 0.0M
2021-09-22 114.67 119.94 110.52 111.37 0.0M
2021-09-21 128.23 128.23 114.39 120.75 0.0M
2021-09-20 132.39 142.17 130.03 134.66 0.0M
2021-09-17 99.07 119.91 98.12 117.98 0.0M
2021-09-16 107.93 108.25 103.17 106.46 0.0M
2021-09-15 105.92 112.21 103.81 112.06 0.0M
2021-09-14 114.81 119.37 106.73 107.35 0.0M
2021-09-13 119.62 119.62 111.33 116.60 0.0M
2021-09-10 118.40 123.94 112.52 121.22 0.0M
2021-09-09 126.46 130.98 117.19 123.31 0.0M
2021-09-08 119.37 127.08 116.37 120.55 0.0M
2021-09-07 108.00 113.94 106.05 112.46 0.0M
2021-09-06 116.19 116.19 105.79 107.34 0.0M
2021-09-03 115.87 128.06 114.61 121.25 0.0M
2021-09-02 122.20 124.49 115.09 115.77 0.0M
2021-09-01 115.50 124.45 114.59 120.86 0.0M
2021-08-31 118.99 128.85 117.09 124.66 0.0M
2021-08-30 123.85 124.56 120.79 122.53 0.0M
2021-08-27 137.88 138.85 125.60 126.14 0.0M
2021-08-26 141.76 145.34 135.26 138.09 0.0M
2021-08-25 132.53 136.47 129.26 135.30 0.0M
2021-08-24 129.94 137.90 128.88 133.26 0.0M
2021-08-23 144.75 152.66 137.23 138.37 0.0M
2021-08-20 168.22 174.27 153.12 156.46 0.0M
2021-08-19 178.53 190.60 168.27 169.11 0.0M
2021-08-18 158.63 162.92 154.46 157.62 0.0M
2021-08-17 167.15 171.94 156.36 159.07 0.0M
2021-08-16 161.48 166.36 155.93 161.21 0.0M
2021-08-13 153.82 157.57 150.57 151.88 0.0M
2021-08-12 152.11 154.48 144.65 151.95 0.0M
2021-08-11 151.04 155.85 146.81 152.55 0.0M
2021-08-10 157.31 158.03 149.54 154.02 0.0M
2021-08-09 172.27 172.27 158.41 160.97 0.0M
2021-08-06 169.41 171.96 166.17 169.89 0.0M
2021-08-05 179.10 179.10 161.34 169.02 0.0M
2021-08-04 183.38 184.91 173.95 176.83 0.0M
2021-08-03 203.76 207.39 190.89 192.65 0.0M
2021-08-02 191.28 206.81 186.60 197.53 0.0M
2021-07-30 214.09 216.35 195.24 208.46 0.0M
2021-07-29 220.66 220.78 197.02 198.62 0.0M
2021-07-28 262.34 264.61 230.76 231.36 0.0M
2021-07-27 258.13 274.63 254.15 269.52 0.0M
2021-07-26 246.11 251.79 239.10 243.83 0.0M
2021-07-23 259.04 266.17 229.57 230.69 0.0M
2021-07-22 280.92 284.45 260.21 268.48 0.0M
2021-07-21 315.71 315.86 282.85 289.42 0.0M
2021-07-20 338.24 369.72 317.48 345.51 0.0M
2021-07-19 316.61 368.82 315.85 350.14 0.0M
2021-07-16 275.11 298.39 274.44 289.65 0.0M
2021-07-15 272.96 283.00 260.96 278.74 0.0M
2021-07-14 273.89 274.29 250.97 259.53 0.0M
2021-07-13 273.45 282.26 267.11 267.11 0.0M
2021-07-12 311.88 319.24 280.11 284.18 0.0M
2021-07-09 336.75 343.46 311.11 311.11 0.0M
2021-07-08 317.40 375.41 315.60 355.64 0.0M
2021-07-07 313.37 315.07 295.81 297.16 0.0M
2021-07-06 317.00 334.50 306.07 324.57 0.0M
2021-07-05 321.74 331.01 308.03 313.89 0.0M
2021-07-02 313.62 323.70 303.49 315.98 0.0M
2021-07-01 310.43 349.32 295.03 325.93 0.0M
2021-06-30 312.99 345.75 308.06 334.28 0.0M
2021-06-29 326.63 327.95 304.60 314.38 0.0M
2021-06-28 331.39 337.17 312.74 329.44 0.0M
2021-06-25 315.88 327.73 311.85 319.69 0.0M
2021-06-24 344.64 349.87 316.63 321.68 0.0M
2021-06-23 329.29 360.00 326.29 360.00 0.0M
2021-06-22 364.94 377.46 337.61 343.40 0.0M
2021-06-21 414.74 421.18 365.29 368.00 0.0M
2021-06-18 331.09 398.77 320.26 390.70 0.0M
2021-06-17 351.16 352.24 318.18 323.57 0.0M
2021-06-16 333.73 341.09 323.36 329.87 0.0M
2021-06-15 327.54 342.34 324.40 341.76 0.0M
2021-06-14 341.69 354.28 323.83 345.99 0.0M
2021-06-11 363.11 371.88 351.40 354.07 0.0M
2021-06-10 379.11 391.02 360.39 369.57 0.0M
2021-06-09 400.95 407.61 382.15 385.16 0.0M
2021-06-08 404.31 411.81 383.11 403.60 0.0M
2021-06-07 401.35 422.58 393.36 408.38 0.0M
2021-06-04 418.13 424.30 396.29 400.44 0.0M
2021-06-03 412.03 445.07 411.24 418.63 0.0M
2021-06-02 426.04 428.25 407.61 408.18 0.0M
2021-06-01 469.78 469.78 385.50 426.11 0.0M
2021-05-31 445.56 471.89 437.24 469.78 0.0M
2021-05-28 478.90 478.90 431.73 445.56 0.0M
2021-05-27 460.82 493.31 459.50 478.90 0.0M
2021-05-26 454.03 467.67 433.07 460.82 0.0M
2021-05-25 465.83 465.83 431.10 454.03 0.0M
2021-05-24 493.25 496.46 464.45 465.83 0.0M
2021-05-21 515.60 522.88 470.91 493.25 0.0M
2021-05-20 619.55 619.55 513.81 515.60 0.0M
2021-05-19 534.74 678.36 534.74 619.55 0.0M
2021-05-18 548.81 548.81 494.67 534.74 0.0M
2021-05-17 548.29 575.55 528.50 548.81 0.0M
2021-05-14 631.29 631.29 548.29 548.29 0.0M
2021-05-13 632.13 779.93 610.29 631.29 0.0M
2021-05-12 622.04 652.10 594.32 632.13 0.0M
2021-05-11 509.70 670.00 509.70 621.75 0.0M
2021-05-10 472.11 516.82 466.54 509.70 0.0M
2021-05-07 515.26 515.26 465.74 472.11 0.0M
2021-05-06 503.46 549.60 490.86 515.26 0.0M
2021-05-05 663.59 663.59 503.35 503.46 0.0M
2021-05-04 551.72 678.00 551.72 668.14 0.0M
2021-05-03 593.36 603.26 543.55 551.72 0.0M
2021-04-30 570.12 606.90 559.18 593.36 0.0M
2021-04-29 565.09 574.05 500.32 570.12 0.0M
2021-04-28 562.21 575.75 546.41 565.09 0.0M
2021-04-27 537.92 580.94 537.07 562.21 0.0M
2021-04-26 540.82 567.28 528.64 537.92 0.0M
2021-04-23 563.33 590.88 540.82 540.82 0.0M
2021-04-22 593.39 593.39 549.22 563.33 0.0M
2021-04-21 682.94 682.94 581.05 593.39 0.0M
2021-04-20 586.27 692.27 574.30 682.94 0.0M
2021-04-19 549.40 596.38 536.08 586.27 0.0M
2021-04-16 579.28 583.74 549.40 549.40 0.0M
2021-04-15 589.75 591.14 569.57 579.28 0.0M
2021-04-14 624.76 625.98 583.05 589.75 0.0M
2021-04-13 636.10 647.26 604.54 624.76 0.0M
2021-04-12 586.99 641.48 585.66 636.10 0.0M
2021-04-09 586.93 601.44 580.83 586.99 0.0M
2021-04-08 615.65 615.65 581.83 586.93 0.0M
2021-04-07 589.89 619.44 589.89 615.65 0.0M
2021-04-06 626.84 626.84 549.96 589.38 0.0M
2021-04-01 722.00 722.00 607.45 633.37 0.0M
2021-03-31 709.38 723.70 677.49 722.00 0.0M
2021-03-30 743.32 753.66 695.26 709.38 0.0M
2021-03-29 758.18 758.18 711.67 743.32 0.0M
2021-03-26 907.92 907.92 740.76 758.18 0.0M
2021-03-25 899.79 1,012.80 892.82 907.92 0.0M
2021-03-24 961.91 963.47 874.01 899.79 0.0M
2021-03-23 928.59 992.63 927.37 961.91 0.0M
2021-03-22 964.76 1,018.48 928.39 928.59 0.0M
2021-03-19 955.33 1,046.11 940.60 964.76 0.0M
2021-03-18 979.64 987.38 925.43 955.33 0.0M
2021-03-17 939.48 1,001.65 928.96 979.64 0.0M
2021-03-16 1,011.95 1,011.95 927.51 939.48 0.0M
2021-03-15 1,033.76 1,052.12 970.19 1,011.95 0.0M
2021-03-12 946.74 1,060.61 946.74 1,033.76 0.0M
2021-03-11 1,033.60 1,033.60 930.78 946.74 0.0M
2021-03-10 1,080.68 1,109.85 979.83 1,033.60 0.0M
2021-03-09 1,259.93 1,270.26 1,054.73 1,080.68 0.0M
2021-03-08 1,537.90 1,537.90 1,215.56 1,259.86 0.0M
2021-03-05 1,454.04 1,623.98 1,341.65 1,537.90 0.0M
2021-03-04 1,339.64 1,565.19 1,339.64 1,454.04 0.0M
2021-03-03 1,341.68 1,430.47 1,232.01 1,339.64 0.0M
2021-03-02 1,315.80 1,400.87 1,243.13 1,341.68 0.0M
2021-03-01 1,655.61 1,655.61 1,287.74 1,315.80 0.0M
2021-02-26 1,381.01 1,725.42 1,381.01 1,655.61 0.0M
2021-02-25 1,392.21 1,392.21 1,234.26 1,381.01 0.0M
2021-02-24 1,402.73 1,497.51 1,349.00 1,392.21 0.0M
2021-02-23 1,258.88 1,592.31 1,258.88 1,402.73 0.0M
2021-02-22 1,145.84 1,354.53 1,145.84 1,258.88 0.0M
2021-02-19 1,251.61 1,271.33 1,121.47 1,145.84 0.0M
2021-02-18 1,126.03 1,291.30 1,074.74 1,251.61 0.0M
2021-02-17 1,030.48 1,126.03 1,009.30 1,126.03 0.0M
2021-02-16 1,073.13 1,073.13 1,001.97 1,030.48 0.0M
2021-02-15 1,224.96 1,224.96 1,040.64 1,073.13 0.0M
2021-02-12 1,509.15 1,509.15 1,215.72 1,224.96 0.0M
2021-02-11 1,692.49 1,692.49 1,509.15 1,509.15 0.0M
2021-02-10 1,696.99 1,763.92 1,537.46 1,692.49 0.0M
2021-02-09 1,715.18 1,780.47 1,673.31 1,696.99 0.0M
2021-02-08 1,803.13 1,803.13 1,663.69 1,715.18 0.0M
2021-02-05 1,772.60 1,829.74 1,681.50 1,803.13 0.0M
2021-02-04 1,759.23 1,847.13 1,734.55 1,772.60 0.0M
2021-02-03 1,815.72 1,853.89 1,640.48 1,759.23 0.0M
2021-02-02 1,986.00 1,986.00 1,763.51 1,815.72 0.0M
2021-02-01 2,367.50 2,367.50 1,928.64 1,986.00 0.0M
2021-01-29 2,001.12 2,367.50 2,001.12 2,367.50 0.0M
2021-01-28 2,035.75 2,482.53 1,966.18 2,001.12 0.0M
2021-01-27 1,753.16 2,190.98 1,753.16 2,035.75 0.0M
2021-01-26 1,761.59 1,819.25 1,648.02 1,753.16 0.0M
2021-01-25 1,703.73 1,840.94 1,513.65 1,761.59 0.0M
2021-01-22 1,622.20 1,816.69 1,622.20 1,703.73 0.0M
2021-01-21 1,743.45 1,743.45 1,548.39 1,622.20 0.0M
2021-01-20 1,988.98 1,988.98 1,687.43 1,743.45 0.0M
2021-01-19 2,019.63 2,055.68 1,887.22 1,988.98 0.0M
2021-01-18 1,977.58 2,064.25 1,977.58 2,019.63 0.0M
2021-01-15 1,839.81 2,095.08 1,839.81 1,977.58 0.0M
2021-01-14 2,273.39 2,273.39 1,839.81 1,839.81 0.0M
2021-01-13 2,302.53 2,378.51 2,236.14 2,273.39 0.0M
2021-01-12 2,345.36 2,381.15 2,212.07 2,302.53 0.0M
2021-01-11 2,236.52 2,445.86 2,189.41 2,345.36 0.0M
2021-01-08 2,566.99 2,566.99 2,236.52 2,236.52 0.0M
2021-01-07 2,499.08 2,623.71 2,372.45 2,566.99 0.0M
2021-01-06 2,738.99 2,833.11 2,408.80 2,499.08 0.0M
2021-01-05 2,857.26 2,948.90 2,717.02 2,738.99 0.0M
2021-01-04 3,187.31 3,187.31 2,597.80 2,856.59 0.0M