EN BENE 40 EW (BNEW)

BNEW
🏛️ 荷兰 →
3,082.81
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
2023-12-29 2,681.97 2,688.55 2,677.16 2,679.55 0.0M
2023-12-28 2,691.68 2,691.79 2,678.94 2,681.05 0.0M
2023-12-27 2,676.79 2,687.41 2,671.79 2,684.31 0.0M
2023-12-22 2,664.38 2,670.64 2,655.28 2,669.73 0.0M
2023-12-21 2,665.06 2,669.56 2,656.86 2,663.80 0.0M
2023-12-20 2,706.00 2,706.80 2,662.84 2,682.24 0.0M
2023-12-19 2,685.08 2,699.22 2,685.08 2,696.23 0.0M
2023-12-18 2,679.74 2,697.32 2,677.25 2,683.27 0.0M
2023-12-15 2,695.97 2,701.97 2,687.36 2,692.19 0.0M
2023-12-14 2,697.58 2,710.46 2,674.90 2,687.01 0.0M
2023-12-13 2,662.76 2,674.11 2,661.32 2,661.32 0.0M
2023-12-12 2,660.79 2,673.05 2,652.17 2,660.11 0.0M
2023-12-11 2,651.76 2,658.63 2,642.47 2,658.63 0.0M
2023-12-08 2,624.48 2,651.14 2,623.94 2,644.25 0.0M
2023-12-07 2,608.73 2,622.17 2,601.15 2,618.97 0.0M
2023-12-06 2,604.12 2,621.00 2,601.77 2,613.07 0.0M
2023-12-05 2,571.49 2,600.29 2,571.49 2,597.35 0.0M
2023-12-04 2,579.48 2,594.32 2,578.87 2,579.18 0.0M
2023-12-01 2,565.55 2,577.67 2,559.12 2,577.03 0.0M
2023-11-30 2,553.60 2,560.11 2,538.60 2,557.28 0.0M
2023-11-29 2,523.59 2,542.65 2,523.19 2,535.80 0.0M
2023-11-28 2,534.15 2,534.91 2,514.41 2,528.10 0.0M
2023-11-27 2,543.09 2,549.27 2,540.46 2,541.62 0.0M
2023-11-24 2,533.54 2,544.90 2,533.54 2,543.70 0.0M
2023-11-23 2,522.25 2,534.00 2,519.30 2,533.90 0.0M
2023-11-22 2,512.78 2,525.66 2,512.02 2,521.72 0.0M
2023-11-21 2,516.07 2,522.99 2,507.23 2,508.02 0.0M
2023-11-20 2,518.04 2,525.76 2,514.19 2,518.50 0.0M
2023-11-17 2,504.04 2,528.73 2,504.04 2,516.95 0.0M
2023-11-16 2,513.04 2,527.69 2,501.47 2,501.47 0.0M
2023-11-15 2,508.02 2,528.92 2,506.44 2,520.50 0.0M
2023-11-14 2,458.77 2,506.50 2,458.77 2,501.97 0.0M
2023-11-13 2,447.69 2,458.34 2,444.77 2,455.90 0.0M
2023-11-10 2,437.23 2,447.49 2,425.35 2,439.15 0.0M
2023-11-09 2,408.16 2,463.37 2,402.46 2,457.75 0.0M
2023-11-08 2,400.11 2,420.89 2,395.35 2,410.70 0.0M
2023-11-07 2,409.33 2,422.43 2,408.37 2,415.69 0.0M
2023-11-06 2,441.28 2,442.49 2,419.51 2,419.51 0.0M
2023-11-03 2,410.34 2,441.67 2,408.41 2,434.69 0.0M
2023-11-02 2,367.44 2,409.06 2,367.44 2,399.23 0.0M
2023-11-01 2,340.33 2,352.82 2,330.20 2,347.40 0.0M
2023-10-31 2,317.98 2,341.88 2,317.98 2,334.69 0.0M
2023-10-30 2,316.43 2,323.12 2,307.98 2,310.34 0.0M
2023-10-27 2,317.25 2,330.83 2,305.08 2,305.78 0.0M
2023-10-26 2,290.12 2,320.65 2,286.87 2,317.12 0.0M
2023-10-25 2,322.48 2,322.54 2,295.92 2,309.08 0.0M
2023-10-24 2,306.62 2,326.45 2,298.16 2,319.61 0.0M
2023-10-23 2,316.90 2,317.43 2,289.26 2,309.04 0.0M
2023-10-20 2,329.06 2,329.66 2,313.15 2,313.15 0.0M
2023-10-19 2,360.49 2,366.78 2,348.27 2,350.16 0.0M
2023-10-18 2,398.08 2,398.41 2,366.86 2,369.24 0.0M
2023-10-17 2,397.79 2,418.00 2,385.45 2,401.72 0.0M
2023-10-16 2,400.93 2,406.20 2,384.24 2,398.89 0.0M
2023-10-13 2,410.34 2,419.29 2,387.76 2,390.50 0.0M
2023-10-12 2,439.50 2,444.32 2,420.75 2,420.75 0.0M
2023-10-11 2,420.01 2,436.01 2,420.01 2,425.30 0.0M
2023-10-10 2,404.92 2,431.53 2,404.92 2,427.67 0.0M
2023-10-09 2,387.03 2,397.35 2,377.08 2,385.20 0.0M
2023-10-06 2,379.73 2,396.63 2,369.51 2,395.89 0.0M
2023-10-05 2,377.08 2,388.60 2,369.30 2,375.40 0.0M
2023-10-04 2,356.31 2,390.71 2,354.76 2,371.31 0.0M
2023-10-03 2,382.73 2,395.93 2,367.87 2,369.55 0.0M
2023-10-02 2,420.36 2,429.35 2,384.99 2,393.47 0.0M
2023-09-29 2,407.99 2,429.51 2,407.99 2,413.27 0.0M
2023-09-28 2,375.84 2,390.87 2,361.44 2,390.13 0.0M
2023-09-27 2,408.84 2,411.49 2,375.34 2,380.00 0.0M
2023-09-26 2,404.60 2,416.44 2,396.85 2,406.23 0.0M
2023-09-25 2,431.92 2,440.04 2,402.57 2,420.10 0.0M
2023-09-22 2,445.04 2,452.29 2,438.85 2,445.51 0.0M
2023-09-21 2,472.93 2,476.32 2,453.12 2,456.61 0.0M
2023-09-20 2,474.14 2,496.58 2,472.96 2,489.82 0.0M
2023-09-19 2,461.75 2,478.24 2,461.58 2,468.13 0.0M
2023-09-18 2,494.24 2,494.88 2,464.40 2,468.48 0.0M
2023-09-15 2,509.64 2,512.99 2,495.76 2,497.20 0.0M
2023-09-14 2,471.03 2,498.05 2,465.33 2,495.91 0.0M
2023-09-13 2,464.70 2,476.25 2,455.05 2,464.46 0.0M
2023-09-12 2,493.52 2,495.00 2,471.07 2,472.68 0.0M
2023-09-11 2,486.39 2,500.18 2,486.39 2,489.43 0.0M
2023-09-08 2,480.19 2,486.44 2,456.38 2,476.99 0.0M
2023-09-07 2,476.13 2,488.97 2,468.18 2,472.29 0.0M
2023-09-06 2,481.72 2,495.73 2,477.39 2,490.80 0.0M
2023-09-05 2,486.77 2,502.01 2,481.13 2,491.49 0.0M
2023-09-04 2,512.71 2,519.77 2,494.64 2,497.44 0.0M
2023-09-01 2,499.43 2,510.93 2,495.50 2,502.71 0.0M
2023-08-31 2,506.17 2,513.98 2,498.77 2,498.77 0.0M
2023-08-30 2,509.90 2,515.85 2,500.50 2,503.83 0.0M
2023-08-29 2,494.40 2,509.52 2,493.62 2,508.29 0.0M
2023-08-28 2,474.94 2,487.33 2,472.52 2,483.55 0.0M
2023-08-25 2,451.98 2,476.26 2,451.98 2,457.48 0.0M
2023-08-24 2,489.08 2,492.56 2,454.55 2,456.30 0.0M
2023-08-23 2,472.39 2,480.52 2,465.10 2,471.54 0.0M
2023-08-22 2,468.57 2,483.38 2,464.05 2,467.30 0.0M
2023-08-21 2,450.81 2,472.17 2,450.15 2,453.80 0.0M
2023-08-18 2,454.94 2,459.21 2,432.70 2,448.89 0.0M
2023-08-17 2,501.12 2,504.45 2,463.20 2,464.32 0.0M
2023-08-16 2,512.73 2,521.14 2,506.96 2,509.92 0.0M
2023-08-15 2,545.89 2,545.89 2,511.80 2,521.47 0.0M
2023-08-14 2,534.54 2,546.68 2,531.06 2,541.03 0.0M
2023-08-11 2,561.08 2,563.26 2,534.89 2,537.14 0.0M
2023-08-10 2,554.76 2,576.88 2,553.17 2,570.56 0.0M
2023-08-09 2,559.38 2,562.47 2,547.37 2,548.83 0.0M
2023-08-08 2,544.93 2,562.04 2,536.18 2,541.67 0.0M
2023-08-07 2,558.44 2,570.22 2,550.95 2,562.39 0.0M
2023-08-04 2,552.00 2,568.22 2,545.14 2,567.80 0.0M
2023-08-03 2,556.50 2,558.45 2,541.40 2,554.98 0.0M
2023-08-02 2,565.97 2,581.99 2,554.65 2,565.64 0.0M
2023-08-01 2,616.09 2,619.78 2,594.86 2,597.45 0.0M
2023-07-31 2,614.29 2,625.87 2,612.62 2,617.09 0.0M
2023-07-28 2,616.87 2,627.92 2,607.26 2,626.14 0.0M
2023-07-27 2,601.45 2,632.42 2,601.45 2,625.58 0.0M
2023-07-26 2,599.61 2,601.18 2,569.47 2,588.45 0.0M
2023-07-25 2,592.34 2,609.09 2,589.64 2,605.11 0.0M
2023-07-24 2,577.26 2,590.69 2,575.99 2,584.21 0.0M
2023-07-21 2,576.07 2,588.00 2,575.16 2,586.05 0.0M
2023-07-20 2,567.24 2,584.93 2,567.24 2,579.12 0.0M
2023-07-19 2,572.59 2,582.63 2,570.98 2,577.49 0.0M
2023-07-18 2,544.86 2,561.91 2,544.80 2,560.04 0.0M
2023-07-17 2,533.34 2,560.73 2,533.34 2,550.05 0.0M
2023-07-14 2,541.38 2,555.39 2,541.38 2,543.42 0.0M
2023-07-13 2,528.27 2,553.26 2,528.27 2,545.57 0.0M
2023-07-12 2,499.01 2,533.47 2,497.03 2,529.12 0.0M
2023-07-11 2,488.12 2,496.66 2,476.74 2,490.04 0.0M
2023-07-10 2,463.91 2,488.38 2,463.91 2,479.86 0.0M
2023-07-07 2,462.41 2,482.51 2,455.35 2,474.63 0.0M
2023-07-06 2,491.33 2,495.63 2,457.10 2,462.89 0.0M
2023-07-05 2,516.93 2,521.37 2,501.26 2,506.50 0.0M
2023-07-04 2,520.43 2,535.38 2,519.20 2,531.61 0.0M
2023-07-03 2,518.71 2,531.53 2,516.21 2,516.56 0.0M
2023-06-30 2,493.85 2,520.23 2,493.09 2,511.69 0.0M
2023-06-29 2,489.44 2,496.76 2,486.65 2,493.28 0.0M
2023-06-28 2,473.59 2,487.82 2,473.48 2,486.42 0.0M
2023-06-27 2,478.46 2,481.52 2,453.51 2,467.48 0.0M
2023-06-26 2,469.55 2,471.96 2,454.96 2,465.32 0.0M
2023-06-23 2,463.54 2,475.90 2,457.07 2,466.24 0.0M
2023-06-22 2,454.78 2,472.76 2,448.61 2,472.76 0.0M
2023-06-21 2,485.77 2,485.77 2,471.93 2,473.52 0.0M
2023-06-20 2,493.02 2,497.94 2,484.09 2,489.61 0.0M
2023-06-19 2,523.22 2,523.57 2,503.76 2,505.33 0.0M
2023-06-16 2,543.96 2,546.82 2,533.72 2,533.72 0.0M
2023-06-15 2,535.52 2,542.30 2,519.81 2,537.03 0.0M
2023-06-14 2,530.04 2,550.50 2,526.39 2,541.95 0.0M
2023-06-13 2,525.23 2,534.83 2,514.33 2,531.35 0.0M
2023-06-12 2,516.79 2,523.13 2,510.26 2,510.26 0.0M
2023-06-09 2,518.02 2,518.11 2,499.44 2,508.40 0.0M
2023-06-08 2,509.59 2,522.41 2,507.46 2,514.08 0.0M
2023-06-07 2,516.76 2,524.67 2,508.39 2,514.29 0.0M
2023-06-06 2,508.70 2,526.16 2,506.42 2,523.86 0.0M
2023-06-05 2,532.41 2,536.56 2,519.68 2,519.68 0.0M
2023-06-02 2,492.94 2,526.75 2,491.99 2,524.33 0.0M
2023-06-01 2,481.61 2,487.72 2,469.71 2,481.66 0.0M
2023-05-31 2,474.06 2,491.01 2,459.22 2,464.45 0.0M
2023-05-30 2,527.61 2,529.02 2,497.09 2,499.89 0.0M
2023-05-29 2,541.04 2,541.66 2,521.55 2,524.47 0.0M
2023-05-26 2,510.01 2,540.31 2,501.65 2,532.76 0.0M
2023-05-25 2,516.87 2,518.56 2,501.94 2,502.04 0.0M
2023-05-24 2,534.31 2,534.31 2,500.05 2,509.61 0.0M
2023-05-23 2,554.35 2,564.24 2,551.88 2,556.97 0.0M
2023-05-22 2,551.68 2,560.28 2,548.88 2,559.14 0.0M
2023-05-19 2,549.19 2,562.66 2,543.99 2,551.53 0.0M
2023-05-18 2,529.09 2,543.47 2,527.20 2,541.11 0.0M
2023-05-17 2,514.39 2,522.72 2,507.70 2,515.52 0.0M
2023-05-16 2,521.61 2,535.03 2,509.89 2,517.30 0.0M
2023-05-15 2,524.26 2,531.32 2,520.45 2,529.49 0.0M
2023-05-12 2,519.68 2,523.36 2,510.69 2,512.90 0.0M
2023-05-11 2,513.33 2,526.90 2,501.88 2,512.63 0.0M
2023-05-10 2,523.17 2,525.23 2,502.95 2,508.37 0.0M
2023-05-09 2,527.21 2,527.61 2,506.37 2,518.70 0.0M
2023-05-08 2,532.34 2,537.31 2,527.54 2,533.93 0.0M
2023-05-05 2,498.47 2,528.54 2,496.54 2,528.26 0.0M
2023-05-04 2,504.76 2,505.77 2,474.38 2,487.04 0.0M
2023-05-03 2,512.55 2,513.34 2,504.45 2,510.31 0.0M
2023-05-02 2,541.62 2,545.02 2,501.12 2,503.00 0.0M
2023-04-28 2,530.03 2,542.67 2,507.13 2,540.05 0.0M
2023-04-27 2,521.44 2,529.00 2,513.91 2,528.59 0.0M
2023-04-26 2,519.37 2,527.48 2,502.10 2,527.48 0.0M
2023-04-25 2,548.96 2,550.67 2,536.31 2,543.91 0.0M
2023-04-24 2,551.97 2,571.72 2,551.97 2,565.52 0.0M
2023-04-21 2,551.52 2,557.16 2,542.47 2,553.89 0.0M
2023-04-20 2,568.81 2,569.05 2,550.17 2,559.23 0.0M
2023-04-19 2,559.87 2,568.52 2,551.24 2,567.76 0.0M
2023-04-18 2,564.36 2,581.40 2,564.06 2,566.93 0.0M
2023-04-17 2,568.28 2,575.02 2,556.61 2,560.41 0.0M
2023-04-14 2,556.34 2,567.86 2,553.39 2,562.21 0.0M
2023-04-13 2,552.27 2,561.52 2,547.08 2,556.65 0.0M
2023-04-12 2,559.35 2,578.57 2,546.53 2,552.09 0.0M
2023-04-11 2,563.31 2,565.98 2,556.51 2,562.52 0.0M
2023-04-06 2,526.75 2,543.24 2,526.75 2,540.57 0.0M
2023-04-05 2,534.71 2,543.91 2,518.55 2,523.91 0.0M
2023-04-04 2,559.16 2,568.74 2,540.03 2,540.14 0.0M
2023-04-03 2,555.81 2,559.06 2,545.05 2,548.09 0.0M
2023-03-31 2,538.27 2,557.92 2,530.30 2,553.54 0.0M
2023-03-30 2,524.08 2,545.68 2,524.08 2,538.10 0.0M
2023-03-29 2,487.16 2,513.01 2,481.78 2,512.77 0.0M
2023-03-28 2,492.68 2,495.90 2,456.10 2,467.04 0.0M
2023-03-27 2,481.94 2,487.00 2,460.86 2,473.15 0.0M
2023-03-24 2,483.81 2,483.81 2,435.68 2,453.42 0.0M
2023-03-23 2,485.14 2,495.57 2,468.21 2,491.34 0.0M
2023-03-22 2,499.30 2,506.39 2,485.44 2,496.30 0.0M
2023-03-21 2,482.52 2,511.12 2,480.45 2,497.95 0.0M
2023-03-20 2,420.24 2,469.47 2,383.68 2,458.05 0.0M
2023-03-17 2,477.16 2,497.38 2,427.08 2,435.13 0.0M
2023-03-16 2,462.29 2,467.46 2,416.05 2,462.26 0.0M
2023-03-15 2,506.93 2,510.21 2,424.01 2,428.18 0.0M
2023-03-14 2,475.14 2,515.76 2,463.46 2,508.24 0.0M
2023-03-13 2,525.69 2,525.69 2,446.11 2,471.72 0.0M
2023-03-10 2,532.10 2,545.36 2,513.76 2,529.25 0.0M
2023-03-09 2,574.54 2,577.95 2,556.09 2,572.50 0.0M
2023-03-08 2,559.21 2,579.65 2,554.61 2,578.30 0.0M
2023-03-07 2,589.19 2,602.03 2,572.62 2,572.85 0.0M
2023-03-06 2,602.18 2,602.34 2,588.28 2,597.85 0.0M
2023-03-03 2,579.90 2,597.00 2,578.21 2,593.78 0.0M
2023-03-02 2,548.17 2,568.80 2,545.69 2,567.78 0.0M
2023-03-01 2,581.04 2,591.37 2,560.76 2,563.66 0.0M
2023-02-28 2,570.32 2,590.85 2,565.42 2,575.70 0.0M
2023-02-27 2,563.86 2,592.87 2,563.86 2,585.04 0.0M
2023-02-24 2,584.39 2,586.07 2,547.11 2,549.56 0.0M
2023-02-23 2,592.78 2,599.02 2,579.42 2,579.42 0.0M
2023-02-22 2,577.00 2,582.85 2,557.27 2,582.30 0.0M
2023-02-21 2,595.62 2,602.48 2,574.05 2,580.67 0.0M
2023-02-20 2,614.22 2,618.16 2,600.96 2,605.24 0.0M
2023-02-17 2,586.91 2,612.14 2,574.56 2,606.42 0.0M
2023-02-16 2,619.71 2,631.63 2,595.40 2,613.25 0.0M
2023-02-15 2,578.54 2,608.44 2,577.90 2,607.53 0.0M
2023-02-14 2,582.11 2,603.34 2,575.00 2,577.47 0.0M
2023-02-13 2,561.67 2,575.55 2,556.07 2,573.57 0.0M
2023-02-10 2,577.46 2,581.33 2,541.92 2,554.91 0.0M
2023-02-09 2,587.37 2,604.15 2,586.27 2,589.46 0.0M
2023-02-08 2,596.00 2,599.98 2,577.67 2,577.67 0.0M
2023-02-07 2,585.17 2,588.26 2,569.32 2,578.04 0.0M
2023-02-06 2,599.26 2,602.96 2,572.73 2,581.18 0.0M
2023-02-03 2,603.66 2,619.63 2,598.39 2,619.63 0.0M
2023-02-02 2,576.18 2,615.54 2,575.23 2,613.85 0.0M
2023-02-01 2,557.88 2,571.31 2,555.07 2,562.20 0.0M
2023-01-31 2,548.74 2,555.07 2,528.37 2,554.83 0.0M
2023-01-30 2,552.52 2,558.85 2,539.52 2,556.30 0.0M
2023-01-27 2,561.93 2,570.41 2,553.04 2,568.28 0.0M
2023-01-26 2,553.46 2,563.17 2,550.21 2,556.35 0.0M
2023-01-25 2,558.62 2,559.70 2,528.24 2,541.13 0.0M
2023-01-24 2,568.21 2,569.47 2,550.19 2,560.20 0.0M
2023-01-23 2,549.60 2,564.77 2,546.77 2,561.53 0.0M
2023-01-20 2,532.08 2,541.80 2,527.80 2,537.32 0.0M
2023-01-19 2,557.11 2,561.98 2,520.49 2,520.49 0.0M
2023-01-18 2,578.32 2,587.07 2,570.28 2,572.72 0.0M
2023-01-17 2,561.76 2,575.99 2,555.56 2,570.68 0.0M
2023-01-16 2,564.12 2,572.54 2,556.94 2,570.64 0.0M
2023-01-13 2,554.92 2,569.11 2,551.68 2,562.79 0.0M
2023-01-12 2,532.74 2,558.99 2,531.04 2,548.93 0.0M
2023-01-11 2,513.80 2,535.34 2,511.46 2,529.63 0.0M
2023-01-10 2,510.84 2,513.69 2,502.18 2,507.63 0.0M
2023-01-09 2,511.93 2,526.62 2,505.64 2,521.67 0.0M
2023-01-06 2,475.51 2,500.40 2,463.05 2,497.60 0.0M
2023-01-05 2,468.65 2,481.26 2,463.13 2,468.96 0.0M
2023-01-04 2,444.20 2,476.50 2,443.77 2,470.58 0.0M
2023-01-03 2,412.54 2,452.42 2,412.54 2,437.29 0.0M
2023-01-02 2,396.32 2,414.40 2,391.51 2,412.70 0.0M