Electronic Arts Inc

EAIN34
🏛️ 巴西 →
512.10
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
2025-09-26 456.50 518.00 456.50 512.10 0.0M
2025-09-24 458.08 458.08 446.70 446.70 0.0M
2025-09-19 460.46 460.46 457.70 458.62 0.0M
2025-09-18 460.10 460.10 460.10 460.10 0.0M
2025-09-17 453.88 453.88 453.88 453.88 0.0M
2025-09-16 458.16 463.12 456.79 463.12 0.0M
2025-09-15 461.84 461.84 455.86 455.86 0.0M
2025-09-12 459.08 459.08 458.16 458.16 0.0M
2025-09-10 447.10 458.10 447.10 458.10 0.0M
2025-09-09 451.51 451.72 451.51 451.72 0.0M
2025-09-05 455.00 455.00 455.00 455.00 0.0M
2025-09-04 456.21 456.21 456.21 456.21 0.0M
2025-09-03 469.31 469.31 469.31 469.31 0.0M
2025-09-02 469.53 469.53 466.24 466.24 0.0M
2025-08-29 465.31 466.90 463.80 465.92 0.0M
2025-08-28 467.17 469.00 463.89 463.89 0.0M
2025-08-27 467.15 467.15 467.15 467.15 0.0M
2025-08-21 468.22 469.63 468.22 469.63 0.0M
2025-08-18 460.00 460.00 460.00 460.00 0.0M
2025-08-15 471.34 471.34 468.07 468.07 0.0M
2025-08-14 475.20 486.72 475.20 486.72 0.0M
2025-08-13 484.95 484.95 484.90 484.90 0.0M
2025-08-12 474.00 480.96 473.97 478.90 0.0M
2025-08-11 474.50 474.50 473.75 473.75 0.0M
2025-08-08 451.00 451.00 451.00 451.00 0.0M
2025-08-07 443.72 443.72 443.72 443.72 0.0M
2025-08-06 440.20 440.20 440.20 440.20 0.0M
2025-08-04 434.28 442.43 434.28 442.43 0.0M
2025-08-01 427.85 427.85 427.85 427.85 0.0M
2025-07-31 435.28 435.28 427.82 429.43 0.0M
2025-07-30 424.32 446.08 424.32 446.08 0.0M
2025-07-29 425.46 425.46 425.46 425.46 0.0M
2025-07-28 423.36 425.46 423.36 425.46 0.0M
2025-07-23 426.00 426.00 426.00 426.00 0.0M
2025-07-22 417.07 426.58 417.07 426.58 0.0M
2025-07-21 417.06 417.06 417.06 417.06 0.0M
2025-07-18 415.80 417.06 415.80 417.06 0.0M
2025-07-17 415.38 415.38 415.38 415.38 0.0M
2025-07-16 415.00 416.55 414.10 414.10 0.0M
2025-07-15 411.60 414.00 410.40 413.70 0.0M
2025-07-14 414.50 415.74 414.50 415.74 0.0M
2025-07-11 417.78 417.78 411.80 411.80 0.0M
2025-07-10 419.00 419.00 419.00 419.00 0.0M
2025-07-09 413.07 417.48 413.07 416.73 0.0M
2025-07-08 413.28 413.28 413.07 413.07 0.0M
2025-07-07 421.26 422.85 421.26 422.85 0.0M
2025-07-03 419.03 425.00 416.00 423.00 0.0M
2025-07-02 426.02 426.02 426.02 426.02 0.0M
2025-07-01 434.30 434.30 434.30 434.30 0.0M
2025-06-30 430.00 432.70 428.40 432.70 0.0M
2025-06-27 433.59 433.59 432.46 432.46 0.0M
2025-06-26 434.10 434.10 433.11 433.67 0.0M
2025-06-25 436.22 437.05 436.22 437.05 0.0M
2025-06-24 431.00 433.02 431.00 432.91 0.0M
2025-06-23 420.42 420.42 420.42 420.42 0.0M
2025-06-20 414.23 414.23 414.23 414.23 0.0M
2025-06-18 415.48 415.48 415.48 415.48 0.0M
2025-06-17 414.02 414.02 414.02 414.02 0.0M
2025-06-16 410.84 412.87 410.84 412.87 0.0M
2025-06-13 415.80 415.80 410.03 410.03 0.0M
2025-06-12 414.00 414.00 413.69 413.69 0.0M
2025-06-11 407.31 407.31 406.22 406.46 0.0M
2025-06-10 407.54 412.74 407.54 412.50 0.0M
2025-06-09 409.95 409.95 406.90 406.90 0.0M
2025-06-06 416.96 416.96 416.96 416.96 0.0M
2025-06-05 416.28 416.28 416.28 416.28 0.0M
2025-06-04 420.82 420.82 420.82 420.82 0.0M
2025-06-03 409.55 409.55 409.55 409.55 0.0M
2025-06-02 411.74 415.02 411.74 415.02 0.0M
2025-05-30 411.74 411.74 411.74 411.74 0.0M
2025-05-29 420.11 420.11 402.40 403.20 0.0M
2025-05-28 416.50 418.36 416.50 418.36 0.0M
2025-05-27 414.07 414.07 414.07 414.07 0.0M
2025-05-26 417.05 427.61 393.65 427.61 0.0M
2025-05-23 417.05 417.05 417.05 417.05 0.0M
2025-05-22 415.66 417.10 414.59 417.10 0.0M
2025-05-21 424.15 424.15 424.15 424.15 0.0M
2025-05-20 430.24 430.24 430.24 430.24 0.0M
2025-05-19 428.28 428.28 421.85 421.85 0.0M
2025-05-16 426.72 426.72 426.72 426.72 0.0M
2025-05-15 417.85 427.07 417.85 427.07 0.0M
2025-05-14 416.00 416.00 412.58 412.58 0.0M
2025-05-13 417.08 417.08 417.08 417.08 0.0M
2025-05-12 436.00 436.00 422.44 422.44 0.0M
2025-05-09 436.70 436.70 435.96 435.96 0.0M
2025-05-08 442.05 442.05 442.05 442.05 0.0M
2025-05-07 441.88 453.73 441.87 450.19 0.0M
2025-05-06 438.79 441.86 438.79 441.86 0.0M
2025-05-05 438.93 438.93 438.93 438.93 0.0M
2025-05-02 420.93 427.00 420.93 427.00 0.0M
2025-04-30 411.50 411.50 408.63 408.63 0.0M
2025-04-29 410.88 410.88 410.88 410.88 0.0M
2025-04-28 413.85 413.85 413.85 413.85 0.0M
2025-04-25 415.85 416.00 415.38 415.96 0.0M
2025-04-24 414.97 416.22 414.97 416.22 0.0M
2025-04-23 409.93 409.93 408.00 408.00 0.0M
2025-04-22 415.98 415.98 415.98 415.98 0.0M
2025-04-17 424.01 424.01 424.01 424.01 0.0M
2025-04-16 427.00 427.00 420.42 420.42 0.0M
2025-04-15 427.99 427.99 427.99 427.99 0.0M
2025-04-14 423.30 425.52 423.30 425.52 0.0M
2025-04-11 419.00 419.48 419.00 419.48 0.0M
2025-04-10 408.29 411.43 408.29 411.43 0.0M
2025-04-09 400.25 400.68 398.81 398.81 0.0M
2025-04-08 397.81 397.81 397.17 397.17 0.0M
2025-04-07 395.86 398.70 390.74 395.68 0.0M
2025-04-04 411.00 411.00 393.78 395.86 0.0M
2025-04-03 407.78 411.49 407.78 411.49 0.0M
2025-04-02 407.47 407.47 407.47 407.47 0.0M
2025-04-01 410.49 410.49 410.49 410.49 0.0M
2025-03-31 413.28 418.23 411.15 411.15 0.0M
2025-03-28 418.74 418.74 418.74 418.74 0.0M
2025-03-27 419.63 420.04 419.63 420.04 0.0M
2025-03-26 417.25 417.25 417.25 417.25 0.0M
2025-03-25 409.75 409.75 409.75 409.75 0.0M
2025-03-24 414.99 416.00 414.99 416.00 0.0M
2025-03-21 411.99 414.80 411.98 413.21 0.1M
2025-03-20 403.04 403.04 403.04 403.04 0.0M
2025-03-19 400.36 400.36 400.36 400.36 0.0M
2025-03-18 401.79 401.79 401.79 401.79 0.0M
2025-03-17 403.00 405.82 403.00 405.82 0.0M
2025-03-14 397.97 397.97 397.97 397.97 0.0M
2025-03-13 400.11 400.18 400.11 400.18 0.0M
2025-03-12 396.75 396.75 394.37 394.37 0.0M
2025-03-11 404.06 404.06 404.06 404.06 0.0M
2025-03-10 410.00 413.01 410.00 413.01 0.0M
2025-03-07 400.00 403.03 400.00 403.03 0.0M
2025-03-06 390.14 394.49 390.14 394.07 0.0M
2025-03-05 387.52 387.52 387.20 387.20 0.0M
2025-02-28 380.25 382.02 377.86 377.86 0.0M
2025-02-27 387.00 387.00 381.00 383.51 0.0M
2025-02-26 379.04 384.40 379.04 383.29 0.0M
2025-02-25 382.59 382.59 362.00 365.00 0.0M
2025-02-24 355.66 403.11 345.67 401.70 0.0M
2025-02-21 374.08 376.72 374.08 376.72 0.0M
2025-02-20 372.24 372.24 372.24 372.24 0.0M
2025-02-19 369.65 371.64 369.65 371.64 0.0M
2025-02-18 366.42 366.42 366.26 366.26 0.0M
2025-02-14 372.17 372.17 372.17 372.17 0.0M
2025-02-13 370.70 370.70 370.70 370.70 0.0M
2025-02-12 382.90 382.90 379.29 379.74 0.0M
2025-02-11 383.68 383.68 382.43 382.43 0.0M
2025-02-10 375.00 380.36 375.00 380.36 0.0M
2025-02-07 368.00 375.00 368.00 375.00 0.0M
2025-02-06 375.98 377.04 375.98 377.04 0.0M
2025-02-05 359.10 374.10 359.10 373.37 0.0M
2025-02-04 347.09 349.72 347.02 349.72 0.0M
2025-02-03 357.19 357.19 354.15 355.31 0.0M
2025-01-31 339.76 361.36 339.76 360.36 0.0M
2025-01-30 346.45 347.15 345.00 346.70 0.0M
2025-01-29 345.91 345.91 343.54 343.54 0.0M
2025-01-28 346.82 346.82 334.99 339.78 0.0M
2025-01-27 342.03 351.24 339.66 347.48 0.0M
2025-01-24 350.00 351.95 340.00 342.97 0.0M
2025-01-23 354.00 354.00 342.00 350.57 0.0M
2025-01-22 430.00 430.00 422.35 425.33 0.0M
2025-01-21 433.58 433.58 429.54 429.54 0.0M
2025-01-20 427.42 432.42 426.36 432.42 0.0M
2025-01-17 429.00 431.54 428.68 430.56 0.0M
2025-01-16 430.86 430.86 428.22 429.73 0.0M
2025-01-15 426.48 427.70 426.48 427.70 0.0M
2025-01-14 427.34 428.48 427.34 428.48 0.0M
2025-01-13 430.47 434.72 430.47 434.72 0.0M
2025-01-10 430.47 430.47 430.47 430.47 0.0M
2025-01-09 439.00 439.00 434.06 435.58 0.0M
2025-01-08 435.00 442.20 429.00 438.21 0.0M
2025-01-07 443.02 445.28 442.21 442.21 0.0M
2025-01-06 435.01 443.47 435.01 443.02 0.0M
2025-01-03 450.73 452.24 450.07 451.07 0.0M
2025-01-02 459.00 459.00 448.92 448.92 0.0M