Eaton Corporation PLC

E1TN34
🏛️ 巴西 →
140.00
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
12:55 139.20 139.20 139.20 139.20 0.0K
13:35 139.20 139.20 139.20 139.20 0.0K
14:00 140.00 140.00 140.00 140.00 0.0K
14:15 139.86 139.86 139.86 139.86 0.1K
14:20 139.86 139.86 139.86 139.86 0.0K
14:25 139.43 139.43 139.43 139.43 0.0K
15:25 138.52 138.52 138.52 138.52 0.0K
15:45 138.52 138.52 138.52 138.52 0.0K
16:25 138.53 138.53 138.53 138.53 2.8K
16:40 138.88 138.88 138.88 138.88 0.0K
16:45 138.88 138.88 138.88 138.88 0.0K
16:55 138.88 138.88 138.88 138.88 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-25 138.88 140.00 138.88 140.00 0.0M
2025-09-23 139.20 140.00 138.52 138.88 0.0M
2025-09-22 142.65 145.71 142.65 144.90 0.0M
2025-09-19 141.50 142.24 141.50 142.24 0.0M
2025-09-18 141.12 141.12 141.12 141.12 0.0M
2025-09-17 137.80 137.80 137.00 137.00 0.0M
2025-09-16 140.42 140.84 140.00 140.00 0.0M
2025-09-15 143.28 143.28 142.94 142.94 0.0M
2025-09-12 138.88 140.28 138.88 140.28 0.0M
2025-09-10 139.44 140.70 138.60 139.44 0.0M
2025-09-09 134.53 134.53 134.53 134.53 0.0M
2025-09-08 135.10 135.10 134.55 134.55 0.0M
2025-09-05 135.66 135.66 132.40 135.10 0.0M
2025-09-03 133.60 133.60 132.53 132.53 0.0M
2025-09-02 135.30 135.30 135.00 135.00 0.0M
2025-08-29 135.13 135.30 135.13 135.30 0.0M
2025-08-27 137.03 137.03 136.11 136.11 0.0M
2025-08-26 136.44 136.75 136.44 136.75 0.0M
2025-08-25 134.74 134.74 134.18 134.27 0.0M
2025-08-22 136.11 136.11 135.24 135.24 0.0M
2025-08-21 136.64 136.64 135.14 135.20 0.0M
2025-08-20 133.96 135.00 133.17 134.68 0.0M
2025-08-18 136.24 137.30 136.24 137.06 0.0M
2025-08-15 135.24 135.24 135.24 135.24 0.0M
2025-08-14 136.89 138.35 136.89 137.20 0.0M
2025-08-13 136.99 136.99 136.83 136.89 0.0M
2025-08-12 140.56 140.56 139.58 139.58 0.0M
2025-08-11 140.42 140.42 140.14 140.14 0.0M
2025-08-08 140.17 140.52 140.17 140.42 0.0M
2025-08-07 140.00 140.00 138.80 138.80 0.0M
2025-08-06 141.33 141.33 140.69 141.00 0.0M
2025-08-05 141.69 156.11 139.94 139.94 0.0M
2025-08-04 152.16 152.16 149.97 149.97 0.0M
2025-08-01 153.26 153.26 149.97 149.97 0.0M
2025-07-31 155.05 155.09 153.26 153.26 0.0M
2025-07-30 154.62 154.62 154.06 154.06 0.0M
2025-07-29 156.48 156.48 154.96 154.96 0.0M
2025-07-28 157.53 157.53 156.48 156.48 0.0M
2025-07-25 151.69 154.00 151.69 154.00 0.0M
2025-07-24 151.81 151.81 151.65 151.69 0.0M
2025-07-23 149.10 149.10 149.10 149.10 0.0M
2025-07-22 148.95 148.95 146.75 148.20 0.0M
2025-07-21 150.85 150.85 148.95 148.95 0.0M
2025-07-18 151.14 152.54 150.80 150.80 0.0M
2025-07-17 145.01 150.49 145.01 150.22 0.0M
2025-07-16 144.27 144.27 143.17 144.06 0.0M
2025-07-15 144.00 144.00 143.92 143.92 0.0M
2025-07-14 143.36 143.44 143.08 143.29 0.0M
2025-07-11 142.40 143.50 142.40 143.50 0.0M
2025-07-10 141.41 141.41 141.41 141.41 0.0M
2025-07-09 140.14 141.07 140.14 141.07 0.0M
2025-07-07 140.33 140.33 139.44 139.44 0.0M
2025-07-04 138.59 138.59 138.59 138.59 0.0M
2025-07-02 138.01 138.70 138.01 138.18 0.0M
2025-07-01 139.02 139.02 137.50 137.80 0.0M
2025-06-30 138.88 139.02 138.88 139.02 0.0M
2025-06-27 139.77 139.77 137.89 138.60 0.0M
2025-06-26 136.47 137.62 136.47 137.62 0.0M
2025-06-25 136.80 136.80 136.18 136.50 0.0M
2025-06-24 131.40 134.94 131.40 134.94 0.0M
2025-06-20 131.56 131.56 131.56 131.56 0.0M
2025-06-18 132.59 132.59 131.86 131.86 0.0M
2025-06-17 132.47 132.47 129.40 129.40 0.0M
2025-06-16 130.42 132.86 130.42 132.47 0.0M
2025-06-13 129.72 129.72 128.31 128.31 0.0M
2025-06-12 129.55 131.20 129.55 130.39 0.0M
2025-06-11 129.30 129.30 129.30 129.30 0.0M
2025-06-10 129.96 129.96 128.05 128.20 0.0M
2025-06-09 129.96 129.96 129.96 129.96 0.0M
2025-06-06 132.49 132.49 131.30 131.30 0.0M
2025-06-05 130.78 130.78 130.13 130.13 0.0M
2025-06-04 131.41 132.00 131.41 132.00 0.0M
2025-06-03 131.70 132.01 130.91 130.91 0.0M
2025-06-02 129.92 129.92 127.14 129.35 0.0M
2025-05-30 130.40 130.40 130.40 130.40 0.0M
2025-05-26 129.40 129.40 128.93 128.93 0.0M
2025-05-23 129.82 129.82 129.40 129.40 0.0M
2025-05-22 127.80 129.40 127.66 128.70 0.0M
2025-05-21 132.34 132.34 132.00 132.00 0.0M
2025-05-20 133.41 133.55 132.73 133.12 0.0M
2025-05-16 132.48 132.48 132.48 132.48 0.0M
2025-05-15 132.02 132.43 131.75 131.99 0.0M
2025-05-13 130.32 130.32 130.32 130.32 0.0M
2025-05-12 127.06 131.95 127.06 130.32 0.0M
2025-05-09 124.32 124.32 124.32 124.32 0.0M
2025-05-07 124.32 124.32 123.54 123.54 0.0M
2025-05-06 121.43 121.43 121.43 121.43 0.0M
2025-05-05 121.39 121.39 120.00 120.00 0.0M
2025-05-02 118.80 123.00 116.37 121.39 0.0M
2025-04-30 118.08 118.08 118.08 118.08 0.0M
2025-04-23 114.06 114.06 114.06 114.06 0.0M
2025-04-22 108.35 109.44 108.35 108.68 0.0M
2025-04-16 111.57 111.75 111.00 111.36 0.0M
2025-04-14 119.00 119.00 119.00 119.00 0.0M
2025-04-11 115.79 115.94 115.79 115.94 0.0M
2025-04-10 113.89 114.03 111.76 113.04 0.0M
2025-04-09 108.65 118.46 108.65 118.30 0.0M
2025-04-08 110.86 110.86 105.16 105.16 0.0M
2025-04-04 102.19 103.60 99.47 103.60 0.0M
2025-04-03 107.36 107.36 104.28 104.28 0.0M
2025-04-02 109.45 109.45 109.45 109.45 0.0M
2025-04-01 111.55 113.00 109.85 112.20 0.0M
2025-03-31 110.44 110.44 110.44 110.44 0.0M
2025-03-28 114.00 114.20 112.05 112.44 0.0M
2025-03-27 117.24 117.24 115.44 116.40 0.0M
2025-03-26 118.53 118.53 116.74 117.24 0.0M
2025-03-25 122.11 122.40 121.04 122.40 0.0M
2025-03-24 123.20 124.83 123.20 124.48 0.0M
2025-03-21 119.06 120.26 119.06 119.69 0.0M
2025-03-20 115.74 118.70 115.74 118.70 0.0M
2025-03-19 118.80 119.52 118.08 119.52 0.0M
2025-03-18 121.92 121.92 117.18 118.20 0.0M
2025-03-17 119.66 121.92 119.66 121.92 0.0M
2025-03-14 118.48 120.24 117.87 120.24 0.0M
2025-03-13 118.11 118.11 117.31 117.31 0.0M
2025-03-12 121.26 121.58 120.66 121.29 0.0M
2025-03-11 114.60 117.77 114.36 117.39 0.0M
2025-03-10 116.30 116.30 113.90 115.59 0.0M
2025-03-07 110.29 116.48 110.29 116.30 0.0M
2025-03-06 117.64 117.64 112.58 113.56 0.0M
2025-03-05 117.46 117.46 117.27 117.27 0.0M
2025-02-28 122.96 122.96 119.65 122.29 0.0M
2025-02-27 122.93 124.56 122.76 124.56 0.0M
2025-02-26 122.54 123.28 122.54 123.26 0.0M
2025-02-25 119.08 119.08 116.76 117.87 0.0M
2025-02-24 118.68 119.85 118.68 119.76 0.0M
2025-02-21 122.99 122.99 121.32 121.32 0.0M
2025-02-20 126.36 126.36 125.00 125.06 0.0M
2025-02-19 125.22 125.48 125.22 125.48 0.0M
2025-02-18 126.49 128.53 126.39 127.19 0.0M
2025-02-17 125.17 125.17 125.17 125.17 0.0M
2025-02-14 125.72 126.04 125.60 125.60 0.0M
2025-02-13 128.96 128.96 128.96 128.96 0.0M
2025-02-12 127.81 127.81 126.60 126.60 0.0M
2025-02-11 130.02 130.02 128.31 128.31 0.0M
2025-02-10 128.57 131.56 128.57 131.56 0.0M
2025-02-07 130.39 130.39 129.01 129.68 0.0M
2025-02-06 132.30 133.05 129.35 129.35 0.0M
2025-02-05 129.46 130.04 129.46 130.00 0.0M
2025-02-04 130.97 132.00 129.35 129.35 0.0M
2025-02-03 132.17 133.98 130.90 131.88 0.0M
2025-01-31 136.90 137.25 136.49 136.49 0.0M
2025-01-30 136.92 137.59 135.76 136.20 0.0M
2025-01-28 132.30 132.79 125.01 130.78 0.0M
2025-01-27 155.02 155.02 131.00 131.00 0.0M
2025-01-23 157.95 157.95 155.19 155.19 0.0M
2025-01-22 157.85 157.98 156.02 157.95 0.0M
2025-01-21 151.00 152.48 151.00 151.65 0.0M
2025-01-20 150.96 150.96 148.70 148.70 0.0M
2025-01-17 149.90 151.35 149.55 149.55 0.0M
2025-01-16 147.30 150.18 147.30 148.65 0.0M
2025-01-15 145.82 150.90 145.82 146.55 0.0M
2025-01-14 149.91 150.15 145.80 148.80 0.0M
2025-01-13 147.79 147.95 147.29 147.29 0.0M
2025-01-10 152.55 153.00 147.75 147.75 0.0M
2025-01-08 148.14 148.14 145.65 145.65 0.0M
2025-01-07 150.49 152.40 147.28 148.67 0.0M
2025-01-06 153.85 153.85 150.94 150.94 0.0M
2025-01-03 147.15 151.92 147.15 150.22 0.0M
2025-01-02 149.70 150.15 144.75 144.75 0.0M