EnQuest

ENQ
🏛️ 英国 →
11.80
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 11.88 11.88 11.50 11.80 3.7M
2025-09-25 11.70 11.86 11.66 11.86 2.3M
2025-09-24 12.00 12.00 11.30 11.78 4.5M
2025-09-23 11.28 11.74 11.28 11.74 3.1M
2025-09-22 11.46 11.46 11.20 11.34 3.3M
2025-09-19 11.90 11.90 11.34 11.34 18.3M
2025-09-18 11.80 11.86 11.62 11.64 1.1M
2025-09-17 12.00 12.00 11.52 11.68 3.7M
2025-09-16 11.60 11.60 11.32 11.52 2.0M
2025-09-15 12.00 12.00 11.58 11.58 2.4M
2025-09-12 12.30 12.30 11.78 11.88 1.8M
2025-09-11 12.30 12.30 11.88 11.98 1.4M
2025-09-10 12.20 12.20 11.76 12.00 2.4M
2025-09-09 12.08 12.26 12.06 12.10 1.3M
2025-09-08 12.46 12.52 12.04 12.22 2.3M
2025-09-05 12.22 12.40 12.16 12.28 1.9M
2025-09-04 12.34 12.40 12.18 12.28 1.1M
2025-09-03 12.28 12.46 12.14 12.30 3.0M
2025-09-02 12.50 12.50 12.14 12.16 4.2M
2025-09-01 12.68 12.78 12.50 12.50 3.1M
2025-08-29 12.60 12.84 12.60 12.64 1.8M
2025-08-28 12.74 13.14 12.74 12.84 1.1M
2025-08-27 13.08 13.08 12.82 12.88 2.5M
2025-08-26 12.80 13.12 12.80 13.04 4.2M
2025-08-22 12.50 12.82 12.50 12.74 4.1M
2025-08-21 12.50 12.86 12.50 12.78 4.0M
2025-08-20 12.54 12.68 12.46 12.62 1.8M
2025-08-19 12.34 12.42 12.34 12.42 0.6M
2025-08-18 12.64 12.64 12.34 12.42 1.8M
2025-08-15 12.50 12.78 12.50 12.64 0.5M
2025-08-14 12.50 12.66 12.50 12.66 1.1M
2025-08-13 12.60 12.86 12.60 12.68 1.3M
2025-08-12 12.80 12.82 12.60 12.72 1.3M
2025-08-11 12.90 12.92 12.60 12.74 3.2M
2025-08-08 12.90 13.04 12.90 12.94 0.5M
2025-08-07 12.90 13.14 12.90 13.06 0.8M
2025-08-06 13.10 13.24 12.92 13.10 1.2M
2025-08-05 12.84 13.28 12.84 13.02 3.5M
2025-08-04 13.58 13.60 12.94 13.00 1.6M
2025-08-01 14.48 14.48 13.28 13.56 2.6M
2025-07-31 13.04 14.00 13.04 13.84 4.8M
2025-07-30 13.18 13.60 13.18 13.24 1.8M
2025-07-29 13.50 13.96 13.42 13.62 3.0M
2025-07-28 12.86 13.96 12.86 13.76 2.2M
2025-07-25 12.98 13.44 12.98 13.44 0.5M
2025-07-24 13.22 13.50 13.22 13.34 0.7M
2025-07-23 12.90 13.44 12.90 13.44 1.9M
2025-07-22 12.74 13.44 12.74 13.26 0.9M
2025-07-21 12.86 13.36 12.86 13.36 3.0M
2025-07-18 13.00 13.12 12.98 13.02 0.9M
2025-07-17 12.86 12.96 12.48 12.88 10.0M
2025-07-16 12.46 12.92 12.46 12.76 4.3M
2025-07-15 13.10 13.14 12.70 12.70 1.4M
2025-07-14 12.48 13.46 12.48 13.14 3.5M
2025-07-11 12.30 13.10 12.30 13.10 3.0M
2025-07-10 13.26 13.26 12.60 12.80 2.2M
2025-07-09 12.30 13.02 12.30 12.66 1.3M
2025-07-08 12.30 12.98 12.30 12.86 1.5M
2025-07-07 12.50 12.58 12.40 12.50 1.2M
2025-07-04 12.62 12.82 12.50 12.60 0.9M
2025-07-03 13.42 13.42 12.84 12.84 0.6M
2025-07-02 12.50 12.94 12.50 12.82 7.8M
2025-07-01 12.60 12.76 12.50 12.72 2.4M
2025-06-30 12.50 12.82 12.50 12.70 9.4M
2025-06-27 12.68 12.82 12.64 12.76 1.0M
2025-06-26 13.24 13.24 12.72 12.72 5.7M
2025-06-25 13.00 13.34 12.78 12.90 2.1M
2025-06-24 13.56 13.56 12.78 12.98 6.5M
2025-06-23 14.46 14.62 14.16 14.16 2.2M
2025-06-20 14.70 14.70 13.68 14.18 5.8M
2025-06-19 13.24 14.78 13.24 14.62 3.6M
2025-06-18 14.20 14.60 13.76 13.84 2.5M
2025-06-17 13.20 14.68 13.20 14.44 7.6M
2025-06-16 13.40 13.46 12.92 13.22 6.0M
2025-06-13 13.00 13.62 12.68 12.80 12.5M
2025-06-12 12.50 12.90 12.50 12.90 2.4M
2025-06-11 12.80 12.80 12.04 12.38 2.3M
2025-06-10 11.80 12.52 11.80 12.26 5.0M
2025-06-09 11.00 12.40 11.00 12.14 7.9M
2025-06-06 11.00 11.68 11.00 11.50 2.0M
2025-06-05 11.20 11.40 11.10 11.38 2.3M
2025-06-04 11.56 11.70 11.38 11.38 2.1M
2025-06-03 12.00 12.00 11.40 11.60 3.0M
2025-06-02 11.60 11.86 11.40 11.52 5.0M
2025-05-30 11.20 11.84 11.20 11.80 1.1M
2025-05-29 11.76 12.10 11.50 11.62 2.3M
2025-05-28 11.24 12.00 11.24 11.76 0.7M
2025-05-27 11.38 11.86 11.38 11.80 2.0M
2025-05-23 12.00 12.02 11.38 11.38 3.6M
2025-05-22 12.00 12.04 11.92 12.02 1.6M
2025-05-21 12.12 12.14 12.02 12.14 0.6M
2025-05-20 12.00 12.10 11.88 12.10 2.0M
2025-05-19 12.10 12.22 11.96 12.08 1.2M
2025-05-16 11.90 12.40 11.90 12.28 1.1M
2025-05-15 12.14 12.24 11.98 12.16 3.9M
2025-05-14 12.12 12.46 12.12 12.24 1.3M
2025-05-13 11.84 12.46 11.84 12.46 3.1M
2025-05-12 11.88 12.20 11.86 11.86 3.6M
2025-05-09 12.00 12.20 11.86 11.96 4.3M
2025-05-08 12.00 12.26 11.80 12.02 3.1M
2025-05-07 12.88 12.88 12.10 12.36 3.5M
2025-05-06 12.52 13.00 12.52 12.88 2.6M
2025-05-02 13.76 13.76 13.00 13.14 1.8M
2025-05-01 13.06 13.84 12.86 13.80 3.4M
2025-04-30 13.10 13.80 13.10 13.70 2.2M
2025-04-29 14.38 14.38 13.58 13.74 1.3M
2025-04-28 13.70 13.98 13.68 13.74 0.8M
2025-04-25 14.32 14.32 13.60 13.76 2.1M
2025-04-24 14.40 14.40 13.50 13.68 0.8M
2025-04-23 13.80 14.24 13.80 13.84 2.7M
2025-04-22 13.40 13.96 13.40 13.72 0.8M
2025-04-17 13.40 13.66 13.40 13.54 1.3M
2025-04-16 13.80 13.80 12.92 13.64 1.2M
2025-04-15 12.94 13.36 12.68 13.18 3.0M
2025-04-14 13.58 13.58 13.02 13.22 2.3M
2025-04-11 12.60 13.20 12.48 12.98 1.0M
2025-04-10 12.64 13.34 12.38 12.50 3.9M
2025-04-09 13.56 13.56 11.70 11.76 4.4M
2025-04-08 13.44 13.44 12.68 12.96 2.4M
2025-04-07 13.26 13.44 12.42 13.08 4.6M
2025-04-04 14.00 14.30 13.40 13.88 9.9M
2025-04-03 15.54 15.54 14.14 14.52 2.5M
2025-04-02 14.94 15.74 14.94 15.58 2.5M
2025-04-01 15.24 16.60 15.12 15.68 2.6M
2025-03-31 16.00 16.24 15.16 15.66 2.9M
2025-03-28 15.50 16.50 15.14 16.50 20.9M
2025-03-27 13.50 15.50 13.44 15.30 8.0M
2025-03-26 13.36 13.38 13.08 13.34 1.3M
2025-03-25 12.00 13.28 12.00 13.12 2.9M
2025-03-24 12.56 12.80 12.56 12.58 0.7M
2025-03-21 12.68 12.84 12.66 12.66 6.8M
2025-03-20 13.26 13.26 12.90 13.00 0.8M
2025-03-19 12.80 13.00 12.70 12.92 0.9M
2025-03-18 12.94 13.16 12.58 12.96 2.4M
2025-03-17 12.54 12.94 12.54 12.64 1.7M
2025-03-14 12.60 12.60 12.18 12.50 1.8M
2025-03-13 12.68 12.68 12.18 12.34 0.6M
2025-03-12 11.92 12.48 11.92 12.34 0.9M
2025-03-11 12.48 12.50 11.82 11.82 1.1M
2025-03-10 12.60 12.82 12.10 12.42 4.9M
2025-03-07 11.18 12.50 11.18 12.44 5.4M
2025-03-06 10.66 11.48 10.66 10.90 1.0M
2025-03-05 11.40 11.44 10.74 10.88 2.7M
2025-03-04 12.40 12.40 11.16 11.16 4.6M
2025-03-03 11.76 12.04 11.76 11.96 2.6M
2025-02-28 11.76 12.10 11.58 11.90 2.6M
2025-02-27 11.50 11.98 11.50 11.98 0.5M
2025-02-26 11.90 11.92 11.76 11.90 1.3M
2025-02-25 11.80 11.80 11.76 11.80 1.2M
2025-02-24 11.90 11.98 11.72 11.88 2.0M
2025-02-21 12.00 12.20 11.76 11.82 5.2M
2025-02-20 11.86 12.14 11.86 11.98 1.3M
2025-02-19 12.00 12.66 11.92 11.96 2.2M
2025-02-18 12.60 12.60 11.96 12.00 0.7M
2025-02-17 12.00 12.50 11.96 12.00 0.7M
2025-02-14 12.22 12.22 11.90 12.08 1.4M
2025-02-13 11.58 12.26 11.58 11.94 2.3M
2025-02-12 12.20 12.32 11.60 12.30 3.0M
2025-02-11 11.40 12.02 11.40 11.76 2.0M
2025-02-10 11.46 11.70 11.44 11.64 1.2M
2025-02-07 12.12 12.12 11.34 11.46 1.6M
2025-02-06 11.78 11.90 11.36 11.48 1.6M
2025-02-05 12.22 12.22 11.70 11.78 1.2M
2025-02-04 11.72 12.22 11.48 11.98 2.4M
2025-02-03 12.04 12.04 11.60 11.76 1.4M
2025-01-31 12.02 12.10 11.70 11.78 2.3M
2025-01-30 12.16 12.34 12.00 12.00 2.0M
2025-01-29 12.52 12.72 12.02 12.02 2.5M
2025-01-28 13.06 13.16 12.62 12.62 1.7M
2025-01-27 13.78 13.78 13.08 13.08 2.8M
2025-01-24 13.48 13.48 13.00 13.32 6.6M
2025-01-23 13.66 13.78 13.26 13.34 1.3M
2025-01-22 13.30 13.80 13.30 13.68 2.2M
2025-01-21 13.30 13.42 13.20 13.26 2.1M
2025-01-20 13.50 13.50 13.20 13.28 1.2M
2025-01-17 13.64 13.80 13.36 13.42 1.8M
2025-01-16 13.14 13.74 13.14 13.60 3.1M
2025-01-15 13.64 13.64 12.86 13.06 2.8M
2025-01-14 13.80 13.80 12.98 13.02 3.5M
2025-01-13 13.44 13.70 13.40 13.58 3.1M
2025-01-10 13.50 13.80 13.46 13.60 4.2M
2025-01-09 13.70 13.90 13.60 13.60 3.4M
2025-01-08 13.40 13.80 13.40 13.70 3.5M
2025-01-07 13.72 13.76 13.30 13.44 4.7M
2025-01-06 13.10 13.76 13.10 13.76 7.3M
2025-01-03 13.20 13.20 12.78 13.08 1.3M
2025-01-02 12.26 13.04 12.26 13.04 3.2M