EnQuest

ENQ
🏛️ 英国 →
11.58
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
2022-12-30 21.75 21.85 21.40 21.40 0.7M
2022-12-29 21.33 22.13 20.93 21.90 5.9M
2022-12-28 22.00 22.25 21.60 21.80 3.7M
2022-12-23 21.80 21.95 21.30 21.85 0.9M
2022-12-22 21.90 22.15 21.30 21.45 2.1M
2022-12-21 21.25 21.80 21.25 21.65 16.6M
2022-12-20 20.60 21.40 20.10 21.20 8.2M
2022-12-19 20.65 21.20 20.64 20.80 7.3M
2022-12-16 22.05 22.30 20.35 20.65 11.7M
2022-12-15 22.15 22.77 21.95 22.55 4.4M
2022-12-14 22.55 23.05 22.25 22.55 4.7M
2022-12-13 22.30 22.70 22.10 22.20 3.9M
2022-12-12 21.85 22.30 21.60 22.20 3.8M
2022-12-09 22.05 22.31 21.90 22.00 1.9M
2022-12-08 22.70 22.70 22.18 22.30 2.0M
2022-12-07 22.95 23.10 22.30 22.50 4.8M
2022-12-06 23.46 23.55 22.90 23.15 2.8M
2022-12-05 24.03 24.60 23.75 23.75 2.0M
2022-12-02 24.05 24.20 23.25 23.80 3.4M
2022-12-01 24.05 24.55 23.82 24.35 2.2M
2022-11-30 24.00 24.35 23.90 24.30 3.2M
2022-11-29 24.05 24.20 23.60 23.95 2.0M
2022-11-28 23.36 23.80 23.13 23.40 3.4M
2022-11-25 24.10 24.40 23.70 24.15 3.1M
2022-11-24 25.00 25.00 23.70 24.20 2.8M
2022-11-23 24.75 24.75 23.99 24.40 5.7M
2022-11-22 23.35 24.20 23.35 24.20 3.1M
2022-11-21 23.90 24.25 22.75 22.75 3.7M
2022-11-18 24.65 25.05 22.85 23.70 10.6M
2022-11-17 27.20 27.25 25.20 25.25 9.2M
2022-11-16 27.20 27.55 26.82 27.35 7.5M
2022-11-15 26.70 27.60 26.67 27.15 6.4M
2022-11-14 28.90 28.90 26.30 26.55 11.2M
2022-11-11 28.90 29.86 28.75 29.30 4.4M
2022-11-10 27.87 28.80 27.35 28.30 3.3M
2022-11-09 28.90 28.92 28.00 28.20 2.0M
2022-11-08 29.70 29.70 28.70 28.90 2.3M
2022-11-07 28.65 29.70 28.35 29.65 3.9M
2022-11-04 28.45 29.40 28.35 28.55 4.1M
2022-11-03 27.00 28.15 26.45 27.90 2.7M
2022-11-02 27.75 27.85 26.54 27.00 3.8M
2022-11-01 28.25 28.25 27.00 27.25 2.8M
2022-10-31 27.30 27.65 26.20 27.00 2.8M
2022-10-28 27.75 28.35 27.43 27.45 2.8M
2022-10-27 27.10 28.85 27.10 28.50 5.0M
2022-10-26 26.00 27.25 25.90 27.00 2.9M
2022-10-25 25.65 26.15 25.55 25.90 1.3M
2022-10-24 26.02 26.15 25.10 25.80 2.4M
2022-10-21 27.00 27.00 25.95 26.40 2.8M
2022-10-20 26.90 27.30 26.10 27.05 4.5M
2022-10-19 27.35 28.10 25.10 26.20 8.4M
2022-10-18 28.10 28.56 27.00 27.00 5.0M
2022-10-17 28.30 29.10 28.00 28.20 3.9M
2022-10-14 29.35 29.90 28.55 28.65 9.1M
2022-10-13 28.15 29.40 28.00 29.40 3.8M
2022-10-12 29.50 29.53 28.05 28.05 4.6M
2022-10-11 29.95 29.95 28.57 28.65 2.8M
2022-10-10 30.25 30.60 29.55 30.00 2.5M
2022-10-07 29.95 30.45 29.34 30.35 2.7M
2022-10-06 29.50 29.90 29.10 29.75 4.1M
2022-10-05 28.40 29.38 28.30 29.10 4.4M
2022-10-04 27.45 28.39 27.30 28.30 20.6M
2022-10-03 26.65 27.45 26.50 27.20 3.4M
2022-09-30 25.50 27.40 25.50 26.55 7.1M
2022-09-29 26.05 26.75 25.50 26.05 3.5M
2022-09-28 26.60 26.70 25.30 26.55 7.9M
2022-09-27 25.70 26.75 25.35 26.55 7.5M
2022-09-26 25.61 26.15 25.05 25.75 7.5M
2022-09-23 28.15 28.15 26.05 26.60 5.7M
2022-09-22 28.25 28.65 27.57 28.30 2.8M
2022-09-21 27.23 28.65 27.23 28.30 6.1M
2022-09-20 28.74 29.40 27.08 27.20 5.5M
2022-09-16 29.35 30.10 28.95 29.40 6.0M
2022-09-15 30.30 30.80 29.57 29.70 2.4M
2022-09-14 30.60 31.35 30.30 30.50 3.5M
2022-09-13 31.50 31.86 30.60 31.50 5.6M
2022-09-12 31.12 31.55 30.40 31.40 8.1M
2022-09-09 30.71 31.18 30.37 31.15 6.3M
2022-09-08 29.00 30.95 28.35 30.45 9.2M
2022-09-07 29.15 29.30 27.10 28.70 12.0M
2022-09-06 32.05 33.13 28.55 29.45 10.7M
2022-09-05 29.58 31.45 29.50 31.15 4.8M
2022-09-02 28.91 29.70 28.35 29.60 2.7M
2022-09-01 29.20 29.65 28.42 28.85 5.7M
2022-08-31 30.00 30.10 28.70 30.00 8.6M
2022-08-30 31.35 31.55 29.90 29.95 6.5M
2022-08-26 29.46 30.25 29.34 30.15 4.0M
2022-08-25 29.25 29.91 29.00 29.45 4.5M
2022-08-24 29.29 29.29 28.15 28.85 4.5M
2022-08-23 27.00 29.05 27.00 28.80 6.2M
2022-08-22 27.00 27.55 26.45 27.00 3.5M
2022-08-19 27.25 27.45 26.45 27.20 1.7M
2022-08-18 26.63 27.45 26.63 27.30 2.8M
2022-08-17 26.85 27.10 25.70 26.50 4.7M
2022-08-16 26.45 27.20 26.25 26.85 6.9M
2022-08-15 27.95 27.95 25.95 26.40 7.0M
2022-08-12 28.30 28.55 27.60 27.95 1.8M
2022-08-11 27.35 28.15 27.35 28.10 3.8M
2022-08-10 27.75 27.75 26.83 27.30 2.9M
2022-08-09 27.30 28.05 27.15 27.90 2.6M
2022-08-08 28.10 28.35 26.98 27.40 2.8M
2022-08-05 27.15 27.90 26.25 27.75 4.5M
2022-08-04 28.15 28.15 26.80 26.90 4.1M
2022-08-03 28.60 29.25 28.05 28.30 3.4M
2022-08-02 29.00 29.50 28.25 28.50 4.4M
2022-08-01 29.50 29.50 27.65 27.70 3.6M
2022-07-29 28.35 29.00 27.70 28.80 4.9M
2022-07-28 28.13 28.65 27.70 28.15 3.4M
2022-07-27 27.61 28.22 27.40 28.00 3.6M
2022-07-26 27.01 28.90 27.01 27.35 7.2M
2022-07-25 25.30 26.95 25.10 26.90 4.8M
2022-07-22 24.75 25.55 24.75 25.45 4.2M
2022-07-21 25.55 25.90 24.50 24.90 6.2M
2022-07-20 24.95 25.80 24.75 25.55 4.6M
2022-07-19 24.60 25.55 24.40 24.95 5.9M
2022-07-18 23.12 24.80 23.00 24.70 6.7M
2022-07-15 22.00 23.25 21.75 23.00 5.5M
2022-07-14 22.55 22.70 21.25 21.65 7.4M
2022-07-13 21.25 22.53 21.15 22.50 7.1M
2022-07-12 22.00 22.34 21.30 21.50 7.4M
2022-07-11 21.90 22.63 21.28 22.00 4.8M
2022-07-08 20.80 22.80 20.60 22.20 8.6M
2022-07-07 20.25 21.15 20.20 20.75 10.0M
2022-07-06 21.55 21.85 20.00 20.15 9.0M
2022-07-05 23.50 23.80 21.45 21.55 9.9M
2022-07-04 22.00 23.43 22.00 23.15 4.3M
2022-07-01 23.25 23.65 22.25 22.25 8.8M
2022-06-30 24.90 25.00 23.40 23.40 11.7M
2022-06-29 26.20 26.22 25.10 25.10 8.3M
2022-06-28 26.20 26.65 25.75 26.05 4.1M
2022-06-27 25.00 26.05 24.95 26.00 9.7M
2022-06-24 24.50 25.10 24.15 24.85 5.5M
2022-06-23 25.00 25.35 24.00 24.75 7.6M
2022-06-22 25.46 25.70 24.75 25.00 6.7M
2022-06-21 26.05 27.10 26.00 26.75 4.1M
2022-06-20 25.75 26.35 25.50 25.80 7.4M
2022-06-17 27.15 27.45 25.40 25.65 11.3M
2022-06-16 27.80 28.50 26.75 27.45 6.4M
2022-06-15 28.10 28.10 27.21 28.05 4.2M
2022-06-14 27.49 28.30 27.00 27.95 4.6M
2022-06-13 28.20 28.22 26.65 26.90 8.1M
2022-06-10 28.70 29.42 28.25 28.75 8.5M
2022-06-09 29.30 29.55 28.70 28.70 11.6M
2022-06-08 28.00 29.45 28.00 29.35 9.4M
2022-06-07 27.00 28.40 26.90 28.00 10.5M
2022-06-06 28.70 29.45 26.80 27.00 12.9M
2022-06-01 29.10 29.30 28.60 29.05 7.5M
2022-05-31 29.80 30.30 28.59 29.85 105.2M
2022-05-30 29.95 30.08 28.75 29.10 8.8M
2022-05-27 33.60 33.95 28.75 29.25 22.7M
2022-05-26 37.00 37.00 30.35 32.65 18.5M
2022-05-25 36.00 36.70 35.10 35.15 11.7M
2022-05-24 34.50 35.95 33.85 35.65 13.2M
2022-05-23 35.30 37.35 34.75 35.00 16.9M
2022-05-20 34.80 36.05 34.80 35.35 7.1M
2022-05-19 35.70 35.75 33.95 34.45 7.9M
2022-05-18 35.10 36.55 34.98 35.75 7.0M
2022-05-17 34.40 35.25 34.20 34.75 8.0M
2022-05-16 33.10 34.10 32.85 34.05 9.1M
2022-05-13 32.80 33.30 32.45 32.95 9.3M
2022-05-12 32.93 32.93 31.95 32.40 7.0M
2022-05-11 32.70 33.36 32.30 33.35 8.2M
2022-05-10 33.60 33.60 31.70 32.75 7.6M
2022-05-09 35.60 36.15 33.05 33.05 10.3M
2022-05-06 35.60 36.82 35.40 36.10 9.2M
2022-05-05 35.80 36.77 35.55 36.35 13.5M
2022-05-04 33.70 35.65 33.70 35.20 8.9M
2022-05-03 31.80 34.20 31.45 34.20 11.0M
2022-04-29 32.40 32.60 31.60 32.60 4.1M
2022-04-28 31.60 32.20 31.15 32.20 6.7M
2022-04-27 32.15 33.00 31.30 31.90 11.6M
2022-04-26 32.65 32.81 31.29 31.80 13.1M
2022-04-25 34.00 34.38 31.90 31.90 11.4M
2022-04-22 36.50 36.50 35.08 35.10 9.1M
2022-04-21 36.60 36.85 34.92 36.35 7.2M
2022-04-20 36.90 36.90 35.70 36.05 6.8M
2022-04-19 35.20 37.05 35.20 36.50 13.3M
2022-04-14 34.70 35.30 34.20 35.10 5.1M
2022-04-13 33.00 34.50 32.60 34.35 10.8M
2022-04-12 31.80 33.21 31.70 32.85 7.3M
2022-04-11 31.50 32.35 31.45 31.45 3.7M
2022-04-08 32.00 32.70 31.60 32.05 10.7M
2022-04-07 32.00 32.70 31.60 32.05 3.5M
2022-04-06 31.47 32.85 31.45 32.30 16.9M
2022-04-05 31.10 31.70 30.90 31.25 5.3M
2022-04-04 31.32 31.85 30.40 30.85 10.5M
2022-04-01 30.00 31.45 29.64 31.10 10.9M
2022-03-31 30.40 31.00 29.55 30.85 7.1M
2022-03-30 29.70 31.25 29.60 31.15 8.3M
2022-03-29 29.50 31.15 28.95 29.55 11.2M
2022-03-28 29.11 29.95 28.65 29.05 5.2M
2022-03-25 31.90 31.93 28.76 29.30 10.5M
2022-03-24 29.75 32.20 29.25 31.10 17.6M
2022-03-23 27.75 29.45 27.75 29.20 10.7M
2022-03-22 27.30 27.90 26.90 27.80 8.1M
2022-03-21 27.50 27.55 26.30 27.30 8.4M
2022-03-18 25.70 26.50 25.69 26.50 7.1M
2022-03-17 24.25 25.75 23.40 25.75 5.1M
2022-03-16 24.45 24.45 23.50 23.50 4.4M
2022-03-15 23.80 23.80 22.77 23.35 3.9M
2022-03-14 25.10 25.14 24.05 24.35 4.0M
2022-03-11 26.00 26.20 25.15 25.40 3.8M
2022-03-10 26.80 26.80 24.35 26.00 9.3M
2022-03-09 27.95 28.40 24.73 26.25 25.9M
2022-03-08 26.42 27.60 25.65 27.15 12.1M
2022-03-07 24.90 27.09 24.70 25.75 16.4M
2022-03-04 24.70 25.05 23.50 24.70 8.6M
2022-03-03 25.10 26.21 23.95 24.35 11.9M
2022-03-02 23.00 24.70 22.87 24.60 13.6M
2022-03-01 21.80 22.65 21.45 22.40 4.7M
2022-02-28 21.90 21.90 20.85 21.90 5.6M
2022-02-25 22.00 22.65 20.45 20.50 7.6M
2022-02-24 21.35 23.01 20.90 22.10 8.9M
2022-02-23 20.75 21.15 20.35 20.85 2.0M
2022-02-22 20.11 22.15 20.11 20.85 6.1M
2022-02-21 21.05 21.05 20.20 20.45 1.8M
2022-02-18 21.17 21.20 20.58 20.85 1.4M
2022-02-17 20.73 22.40 20.73 21.20 1.7M
2022-02-16 20.50 21.55 20.37 21.50 2.4M
2022-02-15 21.40 21.65 20.38 20.80 5.2M
2022-02-14 20.50 21.70 20.50 21.15 3.0M
2022-02-11 20.10 21.50 20.10 21.50 2.9M
2022-02-10 20.90 21.25 20.45 20.95 2.5M
2022-02-09 20.30 21.02 20.10 20.95 3.1M
2022-02-08 21.00 21.65 20.40 20.40 3.3M
2022-02-07 20.80 21.26 20.50 20.90 2.2M
2022-02-04 20.95 21.20 20.30 20.80 6.4M
2022-02-03 20.76 20.93 20.10 20.10 3.8M
2022-02-02 22.05 22.15 20.75 20.85 2.5M
2022-02-01 21.25 21.70 20.95 21.45 2.4M
2022-01-31 21.85 21.85 21.05 21.25 3.2M
2022-01-28 21.65 21.70 20.90 21.30 7.3M
2022-01-27 20.55 22.20 20.55 21.75 3.8M
2022-01-26 20.00 21.75 20.00 21.75 3.4M
2022-01-25 19.14 20.40 19.14 20.35 6.0M
2022-01-24 21.00 21.05 18.97 19.24 6.7M
2022-01-21 22.30 22.30 20.30 20.75 5.3M
2022-01-20 21.75 21.95 21.00 21.70 2.4M
2022-01-19 23.05 23.05 21.40 21.75 5.5M
2022-01-18 21.75 23.15 21.75 22.80 6.0M
2022-01-17 21.55 22.20 21.40 21.90 2.7M
2022-01-14 20.20 22.10 20.20 22.10 3.2M
2022-01-13 21.25 21.25 20.74 21.10 4.7M
2022-01-12 20.40 21.00 20.35 20.95 3.9M
2022-01-11 19.60 20.07 19.52 19.86 2.5M
2022-01-10 20.27 20.70 19.48 19.60 4.7M
2022-01-07 19.80 21.05 19.80 20.45 2.4M
2022-01-06 20.95 20.95 19.40 20.70 2.6M
2022-01-05 19.54 20.20 19.43 20.15 3.1M
2022-01-04 19.56 19.92 19.00 19.50 1.6M