Ecofin Global Utilities and Infrastructure Trust PLC

EGL
🏛️ 英国 →
218.00
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
2021-12-31 198.50 200.00 196.54 199.00 0.0M
2021-12-30 204.34 204.34 197.35 198.25 0.1M
2021-12-29 199.29 205.00 196.28 197.50 0.1M
2021-12-24 198.00 201.00 198.00 199.25 0.1M
2021-12-23 196.73 198.00 192.79 195.00 0.5M
2021-12-22 196.79 196.79 191.87 192.50 0.1M
2021-12-21 190.82 196.00 189.07 196.00 0.2M
2021-12-20 189.00 192.50 184.68 191.75 0.3M
2021-12-17 195.40 197.57 188.00 188.00 0.3M
2021-12-16 197.63 197.85 194.66 196.00 0.2M
2021-12-15 197.52 197.52 192.00 196.50 0.1M
2021-12-14 197.43 197.75 196.10 196.75 0.1M
2021-12-13 192.50 199.00 192.50 198.00 0.2M
2021-12-10 195.23 198.53 195.00 196.75 0.1M
2021-12-09 197.94 199.00 197.00 197.00 0.1M
2021-12-08 196.88 199.50 196.88 196.50 0.2M
2021-12-07 194.84 195.50 189.63 195.50 3.1M
2021-12-06 193.13 195.40 189.66 190.00 0.6M
2021-12-03 195.08 195.08 191.00 191.25 0.1M
2021-12-02 196.00 196.00 191.00 191.00 0.4M
2021-12-01 196.00 196.00 192.00 192.00 0.2M
2021-11-30 193.00 198.00 188.50 191.00 0.8M
2021-11-29 198.15 203.45 194.50 198.00 0.2M
2021-11-26 203.50 205.00 195.00 205.00 0.2M
2021-11-25 201.47 209.00 200.93 205.00 0.1M
2021-11-24 203.95 203.95 201.45 203.50 0.1M
2021-11-23 204.35 205.15 202.00 205.50 0.1M
2021-11-22 205.88 207.00 195.98 205.00 0.3M
2021-11-19 203.95 209.00 203.95 205.00 0.1M
2021-11-18 206.44 206.44 204.41 205.00 0.1M
2021-11-17 204.88 208.00 204.04 206.00 0.2M
2021-11-16 204.54 206.00 203.00 204.50 0.1M
2021-11-15 204.36 206.00 202.76 205.50 0.2M
2021-11-12 204.40 206.00 202.00 203.50 0.1M
2021-11-11 205.30 206.00 203.00 204.00 0.0M
2021-11-10 204.00 205.89 204.00 205.00 0.1M
2021-11-09 205.98 206.00 205.00 205.50 0.1M
2021-11-08 205.98 206.00 204.81 205.50 0.1M
2021-11-05 204.00 205.97 201.00 205.00 0.4M
2021-11-04 197.80 203.00 197.80 201.75 0.1M
2021-11-03 202.00 202.00 195.00 198.00 0.4M
2021-11-02 198.21 202.00 196.80 198.50 0.2M
2021-11-01 200.71 200.71 197.87 198.75 0.2M
2021-10-29 200.91 201.00 198.00 199.50 0.3M
2021-10-28 200.63 202.00 197.00 200.25 0.1M
2021-10-27 202.29 203.00 197.50 198.75 0.1M
2021-10-26 203.18 204.00 201.00 202.00 0.2M
2021-10-25 203.40 205.70 200.51 202.50 0.1M
2021-10-22 199.00 204.63 196.53 199.50 0.2M
2021-10-21 197.76 199.00 195.45 199.00 0.1M
2021-10-20 198.50 198.50 195.50 197.00 0.1M
2021-10-19 198.03 199.00 197.20 198.50 0.1M
2021-10-18 198.52 199.00 195.50 198.50 0.2M
2021-10-15 199.00 199.00 195.63 198.50 0.2M
2021-10-14 197.90 198.84 197.00 198.75 0.2M
2021-10-13 198.03 198.15 196.71 197.75 0.1M
2021-10-12 197.10 197.50 194.63 196.75 0.2M
2021-10-11 198.86 198.92 196.70 197.00 0.1M
2021-10-08 198.42 199.00 197.52 199.00 0.2M
2021-10-07 195.63 199.00 195.63 198.50 0.1M
2021-10-06 196.80 196.80 194.52 196.00 0.1M
2021-10-05 197.23 198.00 196.00 197.00 0.2M
2021-10-04 191.41 198.00 191.41 196.00 0.2M
2021-10-01 194.46 195.91 193.00 193.00 0.1M
2021-09-30 193.64 198.00 190.00 198.00 0.4M
2021-09-29 192.74 194.88 189.00 194.00 0.0M
2021-09-28 194.93 196.70 192.50 194.00 0.1M
2021-09-27 196.20 197.18 195.35 196.75 0.1M
2021-09-24 192.37 197.00 191.00 194.50 0.0M
2021-09-23 195.00 196.52 193.00 193.00 0.1M
2021-09-22 196.97 197.75 194.55 196.00 0.2M
2021-09-21 191.65 197.50 191.65 197.00 0.3M
2021-09-20 191.08 194.00 189.53 194.00 0.2M
2021-09-17 191.60 193.00 189.50 191.50 0.3M
2021-09-16 191.92 193.47 189.50 191.00 0.1M
2021-09-15 190.15 194.00 190.00 191.25 0.1M
2021-09-14 192.96 194.00 190.38 192.00 0.1M
2021-09-13 192.96 193.00 189.50 190.00 0.1M
2021-09-10 189.94 192.50 189.91 192.50 0.1M
2021-09-09 189.99 193.00 189.33 192.00 0.1M
2021-09-08 192.87 194.00 190.00 193.25 0.2M
2021-09-07 194.46 194.46 192.50 192.75 0.1M
2021-09-06 187.50 197.00 187.00 189.00 0.2M
2021-09-03 188.04 190.00 186.50 186.50 0.1M
2021-09-02 189.74 190.00 187.50 189.00 0.1M
2021-09-01 187.30 190.88 187.30 189.50 0.2M
2021-08-31 188.00 190.00 186.85 188.50 0.2M
2021-08-27 188.20 188.90 186.34 187.50 0.1M
2021-08-26 186.29 189.00 185.30 186.00 0.1M
2021-08-25 188.82 189.50 185.00 185.00 0.3M
2021-08-24 186.19 188.62 184.00 187.25 0.2M
2021-08-23 185.56 189.05 183.00 184.25 0.3M
2021-08-20 184.15 187.50 179.00 185.25 0.3M
2021-08-19 183.90 186.00 183.30 184.00 0.1M
2021-08-18 185.00 186.00 181.00 184.00 0.2M
2021-08-17 184.00 188.50 180.00 185.50 0.1M
2021-08-16 186.05 189.00 183.50 186.00 0.1M
2021-08-13 186.29 188.00 184.50 186.00 0.1M
2021-08-12 186.25 188.68 186.00 186.00 0.1M
2021-08-11 187.26 189.12 185.00 186.50 0.1M
2021-08-10 185.87 186.50 185.58 186.00 0.1M
2021-08-09 185.74 189.00 181.00 186.00 0.1M
2021-08-06 186.25 187.69 184.70 187.75 0.1M
2021-08-05 187.00 187.00 185.84 186.50 0.0M
2021-08-04 186.43 189.00 185.50 188.00 0.0M
2021-08-03 186.76 188.50 186.00 186.00 0.1M
2021-08-02 188.37 190.00 179.50 188.25 0.1M
2021-07-30 188.51 189.30 188.00 188.00 0.1M
2021-07-29 188.00 188.45 188.00 188.00 0.1M
2021-07-28 187.63 190.00 187.63 189.00 0.1M
2021-07-27 188.57 188.57 184.86 186.50 0.1M
2021-07-26 188.01 190.00 184.00 186.50 0.2M
2021-07-23 184.01 185.00 183.52 184.50 0.1M
2021-07-22 188.12 190.00 184.50 185.00 0.1M
2021-07-21 184.73 186.44 180.50 185.25 0.2M
2021-07-20 186.16 186.46 181.96 184.50 0.1M
2021-07-19 180.50 190.00 180.50 183.00 0.3M
2021-07-16 185.00 188.50 181.70 184.50 0.2M
2021-07-15 183.59 185.00 178.50 180.25 0.1M
2021-07-14 183.36 184.01 180.36 180.50 0.2M
2021-07-13 185.00 185.00 180.02 180.50 0.2M
2021-07-12 177.79 184.50 176.66 180.25 0.3M
2021-07-09 173.56 178.45 173.00 178.00 0.2M
2021-07-08 177.58 177.99 171.00 173.50 0.1M
2021-07-07 177.00 180.00 171.34 179.00 0.4M
2021-07-06 179.08 179.16 171.50 177.75 0.1M
2021-07-05 184.50 184.50 174.50 178.75 0.2M
2021-07-02 181.10 181.10 178.00 179.25 0.1M
2021-07-01 172.85 182.50 172.50 178.75 0.3M
2021-06-30 177.09 178.50 172.45 178.50 0.2M
2021-06-29 178.50 183.50 176.50 176.50 0.2M
2021-06-28 178.00 183.50 178.00 179.50 0.2M
2021-06-25 180.40 182.00 178.50 178.50 0.0M
2021-06-24 180.04 182.00 179.02 182.00 0.1M
2021-06-23 180.00 181.82 178.00 180.50 0.1M
2021-06-22 181.58 184.00 179.60 180.50 0.1M
2021-06-21 180.50 183.61 178.58 180.00 0.2M
2021-06-18 183.92 185.00 180.50 180.50 0.1M
2021-06-17 184.50 185.00 178.50 185.00 0.1M
2021-06-16 183.47 185.00 182.50 184.25 0.2M
2021-06-15 181.50 184.50 181.31 183.75 0.1M
2021-06-14 181.70 183.58 179.76 182.50 0.1M
2021-06-11 179.76 184.00 178.50 182.75 0.1M
2021-06-10 182.24 183.22 181.00 182.00 0.1M
2021-06-09 179.04 183.00 179.04 181.00 0.0M
2021-06-08 179.40 183.50 178.06 181.00 0.1M
2021-06-07 181.50 181.50 177.00 181.00 0.2M
2021-06-04 179.60 185.00 177.25 178.50 0.1M
2021-06-03 179.00 182.00 177.75 179.75 0.1M
2021-06-02 182.45 183.50 179.02 181.25 0.3M
2021-06-01 186.50 186.50 177.77 180.50 0.2M
2021-05-28 181.04 184.50 181.00 182.00 0.2M
2021-05-27 181.54 185.00 178.42 180.50 0.1M
2021-05-26 184.50 184.50 180.66 182.50 0.4M
2021-05-25 182.87 186.50 182.00 182.00 0.1M
2021-05-24 186.21 186.91 181.50 183.75 0.0M
2021-05-21 185.62 186.00 182.66 184.50 0.2M
2021-05-20 183.00 188.35 180.50 184.75 0.3M
2021-05-19 182.85 183.00 179.84 181.00 0.1M
2021-05-18 183.74 183.75 179.00 180.00 0.1M
2021-05-17 186.50 186.50 178.00 180.25 0.3M
2021-05-14 182.95 184.06 178.00 181.75 0.4M
2021-05-13 179.06 180.47 178.00 178.00 0.1M
2021-05-12 183.38 183.50 178.50 181.00 0.2M
2021-05-11 183.05 183.05 178.93 180.00 0.1M
2021-05-10 185.60 188.00 182.50 184.50 0.1M
2021-05-07 185.60 186.00 182.54 186.00 0.1M
2021-05-06 183.57 185.00 182.03 183.50 0.1M
2021-05-05 185.60 186.00 182.84 184.00 0.2M
2021-05-04 187.12 187.12 182.00 184.00 0.1M
2021-04-30 185.65 188.00 185.36 186.00 0.1M
2021-04-29 187.09 190.50 185.48 187.00 0.1M
2021-04-28 186.01 190.00 186.01 187.50 0.1M
2021-04-27 190.72 190.72 185.50 187.00 0.1M
2021-04-26 194.53 194.53 187.64 190.00 0.1M
2021-04-23 189.94 190.00 187.96 189.25 0.1M
2021-04-22 188.68 189.72 185.23 188.75 0.1M
2021-04-21 186.54 194.00 185.00 186.00 0.1M
2021-04-20 191.96 191.96 185.50 188.00 0.1M
2021-04-19 190.44 195.00 187.50 192.50 0.2M
2021-04-16 192.00 194.24 188.00 192.50 0.2M
2021-04-15 191.00 195.00 191.00 191.50 0.2M
2021-04-14 191.76 193.11 191.00 192.25 0.2M
2021-04-13 190.22 195.00 190.00 192.00 0.4M
2021-04-12 193.00 193.00 186.00 191.50 0.3M
2021-04-09 192.50 194.00 186.23 188.25 0.2M
2021-04-08 183.00 192.50 182.00 191.50 0.1M
2021-04-07 179.43 191.67 179.43 189.25 0.3M
2021-04-06 180.00 184.93 180.00 181.75 0.4M
2021-04-01 183.02 184.50 179.00 180.50 0.2M
2021-03-31 183.06 183.06 175.50 181.50 0.1M
2021-03-30 181.00 184.06 177.00 179.50 0.2M
2021-03-29 181.79 183.45 175.56 179.75 0.3M
2021-03-26 182.95 182.98 178.11 181.00 0.3M
2021-03-25 179.50 183.36 178.00 179.50 0.2M
2021-03-24 185.00 185.00 179.00 181.00 0.2M
2021-03-23 179.61 183.00 177.12 180.00 1.4M
2021-03-22 181.26 182.71 175.50 178.50 0.2M
2021-03-19 181.11 181.38 176.85 177.00 0.1M
2021-03-18 183.72 183.72 176.00 177.50 0.2M
2021-03-17 177.12 185.00 175.17 181.00 0.3M
2021-03-16 177.73 180.50 174.00 178.00 0.2M
2021-03-15 175.94 179.50 173.50 176.50 0.3M
2021-03-12 174.50 178.50 166.54 178.50 0.2M
2021-03-11 161.50 173.00 161.50 173.00 0.1M
2021-03-10 163.00 169.00 161.50 162.00 0.3M
2021-03-09 167.68 172.00 160.00 163.75 0.3M
2021-03-08 170.00 172.00 160.00 162.00 0.3M
2021-03-05 171.23 173.50 166.00 167.00 0.2M
2021-03-04 175.12 175.12 168.85 172.50 0.3M
2021-03-03 176.47 177.95 171.52 175.00 0.6M
2021-03-02 173.00 179.00 172.00 176.50 0.3M
2021-03-01 170.18 174.19 168.79 171.75 0.2M
2021-02-26 172.50 173.00 165.00 169.25 0.3M
2021-02-25 175.00 182.74 170.98 176.00 0.2M
2021-02-24 173.17 174.50 170.00 174.00 0.3M
2021-02-23 177.58 179.11 171.83 175.00 0.3M
2021-02-22 181.50 184.50 174.50 180.00 0.2M
2021-02-19 185.85 192.14 180.00 181.50 0.4M
2021-02-18 191.21 192.50 185.00 185.25 0.1M
2021-02-17 187.98 194.63 187.00 187.00 0.1M
2021-02-16 192.00 195.50 187.98 189.00 0.3M
2021-02-15 186.08 194.16 186.08 193.25 0.2M
2021-02-12 188.22 190.82 187.50 189.00 0.2M
2021-02-11 192.00 194.00 185.50 189.00 0.1M
2021-02-10 194.16 194.16 188.00 188.50 0.3M
2021-02-09 191.50 193.00 188.00 190.50 0.2M
2021-02-08 197.00 197.00 188.70 190.50 0.5M
2021-02-05 195.00 195.00 187.00 189.00 0.4M
2021-02-04 190.65 192.50 185.00 189.50 0.3M
2021-02-03 188.00 193.00 188.00 189.50 0.3M
2021-02-02 188.00 192.00 187.00 189.50 0.3M
2021-02-01 196.00 196.00 185.07 186.00 0.5M
2021-01-29 187.00 190.00 184.00 187.00 0.3M
2021-01-28 190.00 192.50 184.00 185.00 0.3M
2021-01-27 197.43 197.81 189.32 189.50 0.3M
2021-01-26 203.00 203.00 195.00 195.50 0.3M
2021-01-25 198.39 204.00 193.00 194.25 0.3M
2021-01-22 205.00 205.00 195.52 197.50 0.2M
2021-01-21 201.38 201.38 197.00 197.50 0.3M
2021-01-20 198.00 204.00 196.73 197.00 0.3M
2021-01-19 204.00 204.00 194.31 194.75 0.4M
2021-01-18 197.73 201.00 197.13 199.00 0.4M
2021-01-15 198.59 200.19 193.44 195.75 0.4M
2021-01-14 204.00 204.00 195.75 198.00 0.4M
2021-01-13 201.20 204.00 194.78 197.25 0.3M
2021-01-12 207.00 207.00 197.36 198.50 0.5M
2021-01-11 207.00 209.00 199.06 201.75 0.6M
2021-01-08 201.00 207.00 199.42 201.50 0.5M
2021-01-07 198.00 201.00 196.00 197.75 0.4M
2021-01-06 195.00 197.50 191.26 197.50 0.4M
2021-01-05 191.62 194.80 188.05 191.00 0.2M
2021-01-04 190.50 192.00 187.55 192.00 0.6M