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
2022-12-30 28.50 29.00 26.00 27.00 0.2M
2022-12-29 28.50 30.00 27.00 28.50 0.3M
2022-12-28 28.50 30.00 27.00 28.50 0.2M
2022-12-23 28.50 30.00 28.00 28.50 0.1M
2022-12-22 28.00 30.00 27.00 28.50 0.2M
2022-12-21 28.00 29.00 27.00 28.00 0.1M
2022-12-20 28.50 30.00 27.00 28.00 0.1M
2022-12-19 29.50 30.00 27.00 29.00 0.1M
2022-12-16 29.00 31.00 28.00 29.50 0.2M
2022-12-15 27.00 30.00 26.00 28.70 0.4M
2022-12-14 26.00 28.00 25.00 27.50 0.8M
2022-12-13 27.00 27.05 26.00 27.00 0.2M
2022-12-12 27.50 28.00 26.10 27.00 0.3M
2022-12-09 30.00 32.00 27.00 27.50 0.2M
2022-12-08 29.00 30.00 28.00 29.00 0.0M
2022-12-07 30.00 31.00 28.00 29.00 0.1M
2022-12-06 30.00 31.00 29.00 30.00 0.0M
2022-12-05 30.00 31.00 29.00 30.00 0.2M
2022-12-02 31.00 32.00 28.00 30.00 0.5M
2022-12-01 31.00 32.90 27.40 31.20 0.8M
2022-11-30 36.50 37.00 35.00 36.50 0.1M
2022-11-29 36.00 38.00 35.60 37.00 0.7M
2022-11-28 37.50 38.00 35.00 36.00 0.3M
2022-11-25 38.00 39.00 37.00 37.50 0.4M
2022-11-24 38.50 40.00 37.00 38.00 0.3M
2022-11-23 38.00 43.00 37.00 39.00 0.9M
2022-11-22 32.00 44.00 31.00 38.80 1.4M
2022-11-21 32.00 33.00 31.00 32.00 0.1M
2022-11-18 32.00 33.00 31.00 32.80 0.1M
2022-11-17 32.00 33.00 31.00 32.00 0.1M
2022-11-16 32.50 33.00 31.50 32.00 0.0M
2022-11-15 33.00 34.00 32.00 32.50 0.2M
2022-11-14 33.50 34.00 31.74 33.00 0.4M
2022-11-11 34.00 35.00 32.20 33.30 0.5M
2022-11-10 35.00 35.35 33.00 34.00 0.4M
2022-11-09 35.00 36.00 34.00 35.00 0.1M
2022-11-08 38.00 39.00 34.00 35.00 0.4M
2022-11-07 36.50 40.00 36.00 38.00 0.7M
2022-11-04 31.00 39.00 32.00 38.00 1.0M
2022-11-03 29.00 32.10 28.00 30.00 0.2M
2022-11-02 28.50 30.00 28.00 29.00 0.2M
2022-11-01 29.50 30.00 27.73 28.50 0.3M
2022-10-31 29.00 31.00 27.00 29.50 0.4M
2022-10-28 28.50 30.00 27.00 28.50 0.0M
2022-10-27 28.50 30.00 27.00 28.50 0.2M
2022-10-26 27.50 30.00 27.00 29.00 0.1M
2022-10-25 28.00 29.00 26.00 27.50 0.2M
2022-10-24 29.50 30.00 27.00 28.00 0.3M
2022-10-21 31.00 31.10 28.50 29.50 0.2M
2022-10-20 30.50 32.00 29.60 31.00 0.2M
2022-10-19 32.00 33.00 29.16 30.50 0.2M
2022-10-18 30.50 33.00 30.00 31.80 0.6M
2022-10-17 30.00 35.00 29.00 30.50 1.0M
2022-10-14 27.00 32.00 26.00 29.75 0.6M
2022-10-13 26.50 28.00 26.00 27.00 0.2M
2022-10-12 27.50 28.00 26.00 26.50 0.1M
2022-10-11 27.50 28.00 27.00 27.50 0.2M
2022-10-10 28.00 29.00 27.00 28.00 0.1M
2022-10-07 28.50 29.00 27.00 28.00 0.1M
2022-10-06 28.50 29.00 28.01 28.50 0.0M
2022-10-05 29.00 30.00 28.00 28.50 0.1M
2022-10-04 29.00 30.00 27.00 30.00 0.2M
2022-10-03 28.50 30.00 28.00 29.00 0.2M
2022-09-30 29.00 30.00 28.00 28.50 0.5M
2022-09-29 36.00 36.60 27.00 29.00 1.8M
2022-09-28 37.50 39.00 34.80 36.00 0.3M
2022-09-27 37.50 38.00 36.25 37.50 0.2M
2022-09-26 38.50 40.00 37.00 37.50 0.3M
2022-09-23 39.50 41.00 36.20 37.50 0.6M
2022-09-22 42.50 42.00 39.00 40.00 0.4M
2022-09-21 43.50 45.00 42.00 42.50 0.1M
2022-09-20 44.00 44.10 42.00 42.50 0.1M
2022-09-16 44.00 45.00 43.00 44.00 0.1M
2022-09-15 43.00 45.00 42.00 44.00 0.1M
2022-09-14 44.00 44.00 42.00 43.00 0.1M
2022-09-13 46.00 47.00 43.00 44.00 0.1M
2022-09-12 45.50 47.00 44.66 46.00 0.1M
2022-09-09 45.50 47.00 44.00 45.50 0.2M
2022-09-08 46.50 48.00 44.00 45.50 0.3M
2022-09-07 45.00 46.00 44.00 45.00 0.1M
2022-09-06 43.50 46.00 43.00 45.00 0.2M
2022-09-05 44.50 45.00 43.00 43.50 0.2M
2022-09-02 44.50 45.00 43.00 44.50 0.1M
2022-09-01 46.00 47.00 43.30 44.50 0.3M
2022-08-31 48.50 50.00 45.00 46.00 0.2M
2022-08-30 49.00 50.20 47.00 48.50 0.3M
2022-08-26 49.50 51.00 44.70 49.00 0.2M
2022-08-25 49.25 51.00 47.60 49.50 0.2M
2022-08-24 49.25 50.00 48.50 49.50 0.0M
2022-08-23 51.00 52.00 48.26 49.25 0.2M
2022-08-22 48.00 52.00 47.00 51.00 0.6M
2022-08-19 46.50 50.00 45.35 48.20 0.6M
2022-08-18 46.50 47.00 45.05 46.50 0.2M
2022-08-17 44.50 47.00 44.10 46.50 0.4M
2022-08-16 44.50 45.00 44.00 44.50 0.1M
2022-08-15 45.50 46.00 44.15 44.50 0.1M
2022-08-12 46.50 47.00 45.00 47.00 0.2M
2022-08-11 45.50 47.00 44.00 46.00 0.2M
2022-08-10 44.50 47.00 44.00 45.50 0.1M
2022-08-09 45.00 46.00 44.00 44.50 0.1M
2022-08-08 46.00 47.00 43.60 44.60 0.5M
2022-08-05 48.50 49.00 45.00 46.00 0.5M
2022-08-04 49.50 51.00 48.00 48.50 0.3M
2022-08-03 50.00 51.00 48.00 49.00 0.3M
2022-08-02 49.00 52.00 48.25 50.00 1.8M
2022-08-01 46.50 50.00 45.00 49.50 1.0M
2022-07-29 41.50 48.00 40.41 46.50 1.3M
2022-07-28 42.00 42.00 40.00 42.00 0.3M
2022-07-27 42.50 43.00 41.00 41.50 0.4M
2022-07-26 42.50 43.00 42.00 42.50 0.1M
2022-07-25 42.50 43.00 42.00 42.45 0.3M
2022-07-22 43.00 44.00 42.00 42.50 0.4M
2022-07-21 42.00 44.00 41.20 43.00 0.7M
2022-07-20 42.00 47.99 40.20 42.00 0.7M
2022-07-19 44.00 45.00 39.00 42.00 1.1M
2022-07-18 46.50 50.00 43.00 44.00 0.6M
2022-07-15 47.50 50.00 42.00 45.00 1.6M
2022-07-14 50.00 52.00 45.00 48.00 2.7M
2022-07-13 72.50 75.00 60.00 65.00 0.2M
2022-07-12 77.50 80.00 70.00 72.50 0.1M
2022-07-11 72.50 80.00 70.00 77.50 0.1M
2022-07-08 72.50 80.00 65.00 70.00 0.2M
2022-07-07 70.00 80.00 71.50 72.50 0.1M
2022-07-06 72.50 75.00 65.00 70.00 0.2M
2022-07-05 72.50 80.00 70.00 73.00 0.4M
2022-07-04 57.50 75.00 58.50 72.50 0.5M
2022-07-01 50.00 60.00 49.10 57.50 0.3M
2022-06-30 55.00 60.00 48.25 50.00 0.3M
2022-06-29 57.50 60.00 48.25 51.00 0.5M
2022-06-28 57.50 57.00 55.00 57.50 0.0M
2022-06-27 57.50 60.00 50.00 57.50 0.2M
2022-06-24 55.00 65.00 50.00 57.50 0.2M
2022-06-23 62.50 65.00 50.00 57.00 0.4M
2022-06-22 62.50 65.00 60.00 62.50 0.1M
2022-06-21 67.50 70.00 60.00 62.50 0.2M
2022-06-20 67.50 70.00 62.00 67.50 0.2M
2022-06-17 72.50 72.00 65.20 67.50 0.1M
2022-06-16 72.50 74.50 69.00 72.50 0.2M
2022-06-15 75.00 75.00 70.00 72.50 0.1M
2022-06-14 75.00 76.00 73.00 75.00 0.0M
2022-06-13 80.00 80.00 70.00 75.00 0.2M
2022-06-10 80.00 80.00 77.50 80.00 0.0M
2022-06-09 80.00 85.00 79.00 80.00 0.0M
2022-06-08 80.00 81.70 78.10 80.00 0.0M
2022-06-07 80.00 80.80 77.00 78.00 0.1M
2022-06-06 77.50 85.00 75.00 80.00 0.0M
2022-06-01 80.00 85.00 75.00 77.50 0.1M
2022-05-31 77.50 85.00 75.00 80.00 0.2M
2022-05-30 72.50 80.00 70.00 77.50 0.2M
2022-05-27 70.00 80.00 70.00 72.50 0.2M
2022-05-26 70.00 72.00 67.50 70.00 0.0M
2022-05-25 70.00 72.00 68.65 70.00 0.0M
2022-05-24 72.50 75.00 65.00 70.00 0.0M
2022-05-23 72.50 74.00 70.00 71.00 0.1M
2022-05-20 70.00 75.00 69.50 72.50 0.2M
2022-05-19 72.50 75.00 65.00 70.00 0.3M
2022-05-18 72.50 75.00 70.00 72.50 0.2M
2022-05-17 75.00 78.00 70.00 72.50 0.1M
2022-05-16 77.00 77.00 70.00 75.00 0.1M
2022-05-13 77.50 80.00 74.00 77.00 0.2M
2022-05-12 82.50 85.00 75.00 77.50 0.2M
2022-05-11 77.50 85.00 75.00 82.50 0.4M
2022-05-10 81.50 85.00 75.00 77.50 0.3M
2022-05-09 82.50 85.00 80.00 81.50 0.2M
2022-05-06 8.65 9.00 7.50 8.20 2.9M
2022-05-05 8.25 9.00 8.00 8.65 1.7M
2022-05-04 9.25 9.50 8.05 8.25 2.3M
2022-05-03 9.60 10.00 8.50 9.25 1.5M
2022-04-29 9.00 10.00 8.80 9.40 1.7M
2022-04-28 9.25 9.50 8.30 8.60 4.0M
2022-04-27 8.25 9.50 8.10 9.23 2.0M
2022-04-26 8.25 9.00 8.00 8.50 2.1M
2022-04-25 7.50 9.00 7.00 8.40 3.7M
2022-04-22 7.85 8.20 7.50 7.75 2.4M
2022-04-21 8.10 8.50 7.50 8.10 0.9M
2022-04-20 7.85 8.50 7.50 8.20 1.5M
2022-04-19 8.15 8.50 7.50 7.90 2.4M
2022-04-14 8.25 8.50 7.50 8.20 1.8M
2022-04-13 8.00 9.00 7.85 8.25 4.4M
2022-04-12 8.00 8.50 7.85 8.00 1.2M
2022-04-11 8.00 8.50 7.72 8.00 2.4M
2022-04-08 8.25 8.50 7.50 8.00 3.3M
2022-04-07 8.15 9.00 8.00 8.32 1.9M
2022-04-06 8.75 9.50 8.00 8.35 4.8M
2022-04-05 8.75 9.00 8.63 8.75 1.7M
2022-04-04 9.50 9.60 8.50 8.75 2.5M
2022-04-01 9.50 10.00 9.00 9.25 0.9M
2022-03-31 9.75 10.00 9.00 9.25 2.6M
2022-03-30 10.25 11.00 9.00 9.75 2.9M
2022-03-29 11.00 11.50 9.65 10.25 3.2M
2022-03-28 11.00 11.50 10.50 11.00 0.9M
2022-03-25 10.50 11.50 10.35 11.00 1.1M
2022-03-24 10.50 11.00 10.00 10.50 0.9M
2022-03-23 11.50 12.00 10.00 10.50 2.5M
2022-03-22 11.25 12.00 10.70 11.50 1.9M
2022-03-21 11.75 12.50 10.50 11.00 2.3M
2022-03-18 10.50 12.50 10.13 11.80 2.9M
2022-03-17 9.25 11.20 9.00 10.78 1.5M
2022-03-16 9.25 9.50 9.00 9.25 0.9M
2022-03-15 9.25 9.50 8.50 9.23 1.8M
2022-03-14 8.75 10.90 8.50 9.25 8.2M
2022-03-11 8.50 9.00 8.00 8.00 1.2M
2022-03-10 8.75 9.00 8.00 8.60 0.8M
2022-03-09 7.75 9.00 7.50 8.75 2.5M
2022-03-08 7.75 8.50 7.50 7.75 1.5M
2022-03-07 7.75 8.00 6.50 7.75 2.3M
2022-03-04 8.35 8.70 7.50 7.84 1.9M
2022-03-03 9.00 9.00 8.00 8.35 1.6M
2022-03-02 9.00 9.30 8.67 9.00 0.9M
2022-03-01 9.25 9.50 8.50 9.00 1.3M
2022-02-28 8.20 9.90 8.22 9.35 2.3M
2022-02-25 7.25 8.70 7.16 8.40 2.7M
2022-02-24 7.50 8.00 6.50 7.20 4.7M
2022-02-23 7.85 8.50 7.59 7.90 1.9M
2022-02-22 8.25 8.50 7.50 7.75 3.2M
2022-02-21 8.75 9.00 8.18 8.70 1.3M
2022-02-18 9.00 9.50 8.57 8.75 0.8M
2022-02-17 8.90 9.50 8.50 9.00 0.8M
2022-02-16 9.50 10.00 8.80 8.90 2.1M
2022-02-15 8.50 10.00 8.00 9.50 2.2M
2022-02-14 9.00 9.10 7.50 8.25 4.6M
2022-02-11 8.70 9.50 8.58 9.00 1.8M
2022-02-10 9.15 9.30 8.00 8.60 5.5M
2022-02-09 9.35 9.50 9.18 9.25 1.4M
2022-02-08 9.75 9.80 9.35 9.50 1.6M
2022-02-07 10.00 10.10 9.50 9.75 1.4M
2022-02-04 9.75 10.50 9.50 10.00 1.6M
2022-02-03 10.00 10.00 9.00 9.75 2.6M
2022-02-02 10.00 10.50 9.50 10.00 1.7M
2022-02-01 10.00 11.50 9.75 10.00 5.2M
2022-01-31 9.80 10.50 9.69 10.10 2.3M
2022-01-28 10.00 10.12 9.50 9.80 2.8M
2022-01-27 10.25 11.00 9.50 10.00 2.6M
2022-01-26 10.00 10.50 9.25 10.30 2.6M
2022-01-25 9.75 10.50 9.50 9.80 1.9M
2022-01-24 11.25 11.50 9.25 10.10 7.1M
2022-01-21 11.15 11.50 10.50 11.40 2.7M
2022-01-20 11.75 12.00 11.00 11.20 2.4M
2022-01-19 11.75 12.50 11.50 11.60 1.9M
2022-01-18 12.00 12.20 11.50 11.90 0.6M
2022-01-17 12.50 12.70 11.50 12.00 1.7M
2022-01-14 13.25 13.50 12.40 12.50 0.8M
2022-01-13 12.50 14.00 12.50 12.70 1.0M
2022-01-12 12.50 13.50 12.50 12.50 1.3M
2022-01-11 12.50 13.00 12.00 12.30 1.6M
2022-01-10 11.75 13.00 11.00 12.56 1.8M
2022-01-07 11.50 12.50 11.00 11.50 1.9M
2022-01-06 11.75 12.50 11.00 12.00 1.9M
2022-01-05 12.00 12.50 11.50 11.75 0.7M
2022-01-04 12.00 12.50 11.50 12.00 2.0M