EQTEC PLC

EQTE
🏛️ 英国 →
0.37
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
2021-12-31 11.75 12.10 11.00 12.10 1.7M
2021-12-30 11.75 12.50 11.50 11.75 1.1M
2021-12-29 12.00 12.50 11.49 11.75 1.6M
2021-12-24 12.00 12.50 11.50 12.00 0.2M
2021-12-23 11.50 12.50 11.00 12.00 1.2M
2021-12-22 11.75 12.50 11.00 11.70 0.8M
2021-12-21 12.00 12.50 11.50 12.00 2.7M
2021-12-20 12.50 13.00 11.50 11.90 1.4M
2021-12-17 12.75 13.00 12.00 12.50 0.5M
2021-12-16 13.00 14.00 12.00 12.75 1.2M
2021-12-15 13.00 13.30 12.00 12.50 1.0M
2021-12-14 12.50 13.50 12.00 13.00 1.5M
2021-12-13 12.25 13.00 11.00 12.80 3.7M
2021-12-10 12.50 12.80 12.40 12.50 1.1M
2021-12-09 13.00 13.00 12.26 12.50 0.9M
2021-12-08 13.00 13.15 12.25 12.80 1.8M
2021-12-07 12.50 13.50 12.00 13.00 1.3M
2021-12-06 14.00 14.50 12.00 12.50 3.2M
2021-12-03 14.00 15.00 13.50 13.64 2.2M
2021-12-02 14.00 15.00 13.36 14.00 0.6M
2021-12-01 14.50 14.68 13.50 14.00 2.1M
2021-11-30 14.50 15.00 14.00 14.50 2.1M
2021-11-29 14.50 15.50 14.00 14.40 4.1M
2021-11-26 13.75 15.50 13.00 14.20 10.1M
2021-11-25 13.00 14.00 12.87 13.25 1.6M
2021-11-24 13.00 14.00 12.50 12.66 1.5M
2021-11-23 13.00 13.50 12.50 13.00 0.9M
2021-11-22 13.00 13.50 13.00 13.00 1.0M
2021-11-19 13.50 14.00 12.50 13.26 2.1M
2021-11-18 13.00 14.00 12.50 13.00 3.1M
2021-11-17 13.00 13.50 12.50 13.50 0.9M
2021-11-16 13.50 14.00 12.50 13.00 2.6M
2021-11-15 13.50 14.50 13.00 13.90 3.7M
2021-11-12 11.75 14.00 11.50 13.60 16.2M
2021-11-11 12.75 13.00 11.50 12.00 2.4M
2021-11-10 12.75 13.38 12.60 12.75 1.1M
2021-11-09 13.00 14.00 12.50 13.18 1.6M
2021-11-08 13.25 13.50 12.50 12.84 2.3M
2021-11-05 13.50 15.00 13.00 13.25 1.1M
2021-11-04 13.75 14.00 13.00 13.60 1.0M
2021-11-03 14.00 14.50 13.50 13.62 2.2M
2021-11-02 14.75 16.00 13.50 14.50 5.3M
2021-11-01 12.00 15.00 12.00 15.00 9.1M
2021-10-29 12.00 12.50 11.76 12.00 1.1M
2021-10-28 12.50 13.00 11.50 12.00 1.5M
2021-10-27 11.65 12.00 11.00 11.60 1.8M
2021-10-26 12.00 11.98 11.25 11.40 0.9M
2021-10-25 12.00 12.35 11.50 11.75 0.4M
2021-10-22 11.75 12.50 11.50 11.90 0.5M
2021-10-21 12.25 12.50 11.50 11.75 1.4M
2021-10-20 12.50 12.85 12.00 12.10 0.7M
2021-10-19 12.25 13.00 11.50 12.50 2.0M
2021-10-18 12.50 12.75 12.00 12.50 1.2M
2021-10-15 12.25 13.00 12.00 12.80 2.3M
2021-10-14 11.50 12.50 11.00 12.25 2.0M
2021-10-13 11.00 12.00 11.00 11.50 1.0M
2021-10-12 11.00 11.50 10.90 11.00 0.7M
2021-10-11 11.00 11.50 10.50 11.00 0.8M
2021-10-08 11.00 11.50 10.00 11.00 1.4M
2021-10-07 11.00 11.40 10.50 11.00 2.4M
2021-10-06 11.25 11.50 10.00 11.10 2.4M
2021-10-05 11.25 11.35 11.00 11.25 0.6M
2021-10-04 11.25 11.90 11.00 11.20 1.8M
2021-10-01 11.75 12.00 11.00 11.70 1.7M
2021-09-30 12.50 13.00 11.50 11.75 2.5M
2021-09-29 12.75 13.10 12.00 13.10 1.0M
2021-09-28 12.25 13.50 11.50 12.60 2.8M
2021-09-27 12.00 13.00 11.50 12.50 4.2M
2021-09-24 11.00 13.00 10.71 11.80 6.6M
2021-09-23 11.50 11.50 10.30 11.00 2.6M
2021-09-22 11.25 11.25 11.01 11.25 0.4M
2021-09-21 11.00 11.50 11.00 11.20 0.9M
2021-09-20 11.00 12.00 10.50 11.50 3.3M
2021-09-17 11.25 11.50 10.00 10.72 6.9M
2021-09-16 12.50 12.70 11.00 11.24 5.6M
2021-09-15 12.75 13.00 12.00 12.50 1.0M
2021-09-14 12.25 13.50 11.50 12.10 2.3M
2021-09-13 12.25 13.00 12.00 12.20 1.4M
2021-09-10 12.50 12.94 12.00 12.50 1.0M
2021-09-09 12.75 13.00 12.00 12.50 1.2M
2021-09-08 13.00 13.45 12.50 12.60 1.0M
2021-09-07 12.50 13.50 12.40 12.90 2.0M
2021-09-06 12.50 13.00 12.00 12.50 1.9M
2021-09-03 12.75 13.34 12.00 12.50 2.1M
2021-09-02 13.00 13.00 12.55 13.00 1.0M
2021-09-01 13.00 13.50 12.50 13.00 3.1M
2021-08-31 13.25 13.50 12.50 13.00 0.6M
2021-08-27 13.25 13.38 13.03 13.10 1.9M
2021-08-26 13.25 13.38 13.00 13.25 0.5M
2021-08-25 13.25 13.50 13.01 13.40 0.9M
2021-08-24 13.50 13.55 13.00 13.25 0.7M
2021-08-23 13.50 13.80 13.25 13.50 0.9M
2021-08-20 13.50 14.00 13.00 13.50 1.4M
2021-08-19 13.25 14.00 12.50 13.50 2.5M
2021-08-18 13.00 13.50 12.50 13.20 1.1M
2021-08-17 13.75 14.00 12.50 13.30 1.4M
2021-08-16 14.00 14.50 13.50 14.00 0.6M
2021-08-13 14.50 15.00 13.50 13.75 2.1M
2021-08-12 14.00 15.00 14.00 14.50 2.6M
2021-08-11 13.25 14.90 12.66 14.00 6.9M
2021-08-10 13.00 14.00 12.50 13.00 1.1M
2021-08-09 13.00 13.05 12.00 12.52 1.7M
2021-08-06 13.00 13.21 12.55 13.00 0.7M
2021-08-05 13.00 13.45 12.80 13.00 1.4M
2021-08-04 13.00 13.50 12.60 13.00 0.9M
2021-08-03 13.75 14.00 12.50 13.50 2.3M
2021-08-02 13.75 14.50 13.25 14.00 1.1M
2021-07-30 13.00 14.50 12.90 13.50 2.7M
2021-07-29 13.00 13.50 12.50 12.70 0.8M
2021-07-28 13.00 13.48 12.50 12.98 1.0M
2021-07-27 13.00 13.50 12.50 12.66 2.8M
2021-07-26 13.50 13.73 12.50 13.00 1.1M
2021-07-23 13.50 13.98 13.10 13.50 1.0M
2021-07-22 12.00 14.00 11.93 13.50 2.3M
2021-07-21 11.75 12.50 11.50 12.00 1.6M
2021-07-20 11.50 12.00 11.00 11.90 2.2M
2021-07-19 12.50 13.02 10.90 10.90 3.7M
2021-07-16 11.25 13.00 11.00 12.25 2.9M
2021-07-15 11.50 12.00 10.50 11.30 4.3M
2021-07-14 13.00 13.00 9.50 11.60 10.3M
2021-07-13 13.25 13.50 12.50 12.80 2.2M
2021-07-12 14.50 14.50 12.50 13.00 4.9M
2021-07-09 14.50 14.80 14.15 14.50 0.5M
2021-07-08 15.25 15.50 14.13 14.50 0.4M
2021-07-07 15.25 15.43 15.00 15.00 1.1M
2021-07-06 15.25 15.50 15.00 15.10 1.4M
2021-07-05 14.75 15.83 14.50 15.25 1.7M
2021-07-02 14.00 15.20 13.50 14.75 1.9M
2021-07-01 14.00 14.50 13.64 14.00 1.4M
2021-06-30 14.75 15.00 13.50 14.00 1.1M
2021-06-29 13.50 15.00 13.00 14.80 2.6M
2021-06-28 13.75 14.00 13.00 13.50 1.3M
2021-06-25 14.50 14.98 13.50 14.00 2.4M
2021-06-24 13.25 15.00 13.00 14.50 3.0M
2021-06-23 13.50 13.80 13.00 13.20 4.1M
2021-06-22 13.50 14.00 13.00 13.70 2.7M
2021-06-21 14.50 15.50 13.00 13.50 4.9M
2021-06-18 14.25 14.70 14.00 14.25 1.2M
2021-06-17 14.75 15.00 14.00 14.00 1.1M
2021-06-16 14.75 14.70 14.50 14.50 1.0M
2021-06-15 14.75 14.99 14.50 14.60 2.3M
2021-06-14 14.75 14.77 14.50 14.75 1.6M
2021-06-11 14.75 14.99 14.50 14.75 1.4M
2021-06-10 15.00 15.25 14.50 14.75 1.1M
2021-06-09 14.75 15.50 14.50 15.00 2.3M
2021-06-08 15.00 15.25 14.50 15.00 1.9M
2021-06-07 15.25 15.50 14.50 15.00 2.5M
2021-06-04 15.75 16.00 14.50 15.00 3.4M
2021-06-03 16.00 16.40 15.50 15.50 3.6M
2021-06-02 16.00 17.00 15.50 16.00 2.2M
2021-06-01 16.00 16.50 15.04 16.50 5.7M
2021-05-28 15.50 16.50 15.00 15.60 16.1M
2021-05-27 16.50 17.50 16.00 16.90 2.2M
2021-05-26 16.50 17.00 16.00 16.50 1.1M
2021-05-25 16.50 17.00 16.03 16.50 1.1M
2021-05-24 16.25 17.50 16.00 16.50 1.2M
2021-05-21 15.25 17.00 15.00 16.00 3.0M
2021-05-20 15.75 16.00 14.60 15.25 3.6M
2021-05-19 16.50 16.50 15.50 15.75 1.5M
2021-05-18 16.25 17.00 16.00 16.50 1.1M
2021-05-17 16.50 17.96 16.00 16.30 2.3M
2021-05-14 16.75 17.00 16.00 16.50 4.8M
2021-05-13 17.75 18.48 16.50 16.60 2.4M
2021-05-12 17.00 19.00 17.00 17.60 1.6M
2021-05-11 17.75 18.00 16.50 16.75 2.2M
2021-05-10 17.50 18.50 17.00 18.00 1.9M
2021-05-07 16.75 18.00 16.50 17.86 3.8M
2021-05-06 17.50 17.50 16.00 16.75 7.0M
2021-05-05 18.00 18.00 16.97 17.50 3.5M
2021-05-04 18.75 19.00 17.50 18.00 3.2M
2021-04-30 18.75 19.08 18.00 18.00 2.5M
2021-04-29 19.00 19.48 18.00 18.84 1.3M
2021-04-28 19.00 19.50 18.05 19.00 3.4M
2021-04-27 19.50 19.98 18.50 19.00 2.1M
2021-04-26 20.00 20.38 19.00 19.50 1.7M
2021-04-23 20.50 21.50 19.25 20.00 2.3M
2021-04-22 20.00 21.00 19.50 20.50 1.4M
2021-04-21 20.50 21.00 19.46 19.46 2.4M
2021-04-20 21.50 22.00 20.00 21.45 2.6M
2021-04-19 20.25 22.50 19.54 21.50 4.0M
2021-04-16 20.00 20.50 19.00 20.00 2.5M
2021-04-15 19.75 20.00 18.04 19.60 3.5M
2021-04-14 20.00 20.50 18.50 19.00 2.2M
2021-04-13 20.75 21.00 19.00 19.00 3.4M
2021-04-12 21.25 21.96 20.50 21.00 3.8M
2021-04-09 21.25 22.00 20.00 21.50 2.2M
2021-04-08 22.75 23.00 20.00 21.50 3.8M
2021-04-07 22.75 24.00 21.50 22.50 3.3M
2021-04-06 21.75 24.00 21.50 23.00 10.5M
2021-04-01 21.50 23.50 21.00 21.75 5.7M
2021-03-31 19.75 22.00 19.50 21.00 6.4M
2021-03-30 17.75 20.04 17.50 19.00 3.8M
2021-03-29 19.00 19.16 17.00 17.75 3.4M
2021-03-26 19.50 19.98 18.00 18.50 2.7M
2021-03-25 20.75 21.00 19.00 19.50 3.6M
2021-03-24 22.50 23.00 20.00 20.75 2.3M
2021-03-23 23.00 24.00 21.50 22.00 6.3M
2021-03-22 20.25 23.50 20.50 22.80 24.3M
2021-03-19 20.50 21.00 18.60 19.00 2.1M
2021-03-18 20.50 21.00 19.50 20.00 2.7M
2021-03-17 20.25 21.00 19.50 20.50 2.4M
2021-03-16 19.50 21.50 19.00 20.10 4.8M
2021-03-15 17.50 20.50 17.00 19.50 10.1M
2021-03-12 18.50 20.00 16.68 17.50 4.8M
2021-03-11 18.00 22.40 16.50 19.10 12.8M
2021-03-10 14.50 16.50 14.00 16.00 6.4M
2021-03-09 13.50 15.50 12.28 14.50 12.6M
2021-03-08 15.25 15.50 12.50 12.80 12.9M
2021-03-05 16.50 17.00 15.00 15.30 7.1M
2021-03-04 18.00 18.48 14.99 16.00 13.5M
2021-03-03 19.00 19.40 17.50 18.00 3.1M
2021-03-02 19.50 20.00 18.50 19.00 2.1M
2021-03-01 19.50 20.50 19.00 19.50 3.5M
2021-02-26 20.50 21.00 19.00 19.50 2.4M
2021-02-25 20.00 20.50 19.00 19.50 2.6M
2021-02-24 18.75 20.50 18.50 19.55 2.5M
2021-02-23 20.25 20.96 18.00 19.00 3.4M
2021-02-22 20.25 21.00 19.50 19.50 2.9M
2021-02-19 18.75 21.00 17.00 21.00 8.9M
2021-02-18 19.75 20.50 17.45 19.00 9.0M
2021-02-17 19.75 20.50 19.00 20.00 2.7M
2021-02-16 20.50 21.00 19.00 19.70 4.8M
2021-02-15 21.50 21.80 20.00 20.50 5.6M
2021-02-12 21.50 22.00 20.90 20.90 1.5M
2021-02-11 21.00 22.00 20.00 21.50 5.4M
2021-02-10 23.00 24.00 20.00 20.90 6.9M
2021-02-09 22.00 24.00 20.20 23.00 6.4M
2021-02-08 22.75 23.00 21.50 21.80 2.5M
2021-02-05 21.25 23.50 20.50 22.80 4.1M
2021-02-04 21.75 23.00 21.50 22.50 4.5M
2021-02-03 23.25 23.50 19.13 21.70 12.4M
2021-02-02 22.00 25.00 21.50 22.50 3.4M
2021-02-01 23.50 24.00 21.00 21.70 8.3M
2021-01-29 24.65 25.30 22.90 23.75 3.0M
2021-01-28 25.25 25.50 22.00 24.40 7.6M
2021-01-27 27.00 29.50 25.00 26.00 7.4M
2021-01-26 26.50 27.00 24.00 24.20 4.2M
2021-01-25 27.50 28.50 25.00 26.10 7.3M
2021-01-22 25.00 28.50 24.20 27.20 8.7M
2021-01-21 25.55 25.80 22.00 24.00 14.3M
2021-01-20 28.50 30.50 25.20 25.40 11.9M
2021-01-19 25.75 29.00 25.00 27.70 7.6M
2021-01-18 24.50 27.50 24.00 26.00 7.6M
2021-01-15 24.15 25.50 24.00 24.00 6.4M
2021-01-14 23.50 24.99 22.50 24.00 5.4M
2021-01-13 20.25 24.17 20.10 22.90 12.3M
2021-01-12 20.00 20.50 18.00 20.00 19.0M
2021-01-11 22.15 22.50 19.00 20.20 17.0M
2021-01-08 23.60 25.00 21.20 22.20 11.5M
2021-01-07 26.25 27.00 21.00 23.00 18.0M
2021-01-06 25.10 26.70 24.62 26.00 8.1M
2021-01-05 27.75 28.20 24.60 25.40 12.9M
2021-01-04 26.10 31.68 25.70 27.60 25.3M