Euronext Eurozone 40 EW Decrement 5% (EZ40)

EZ40
🏛️ 荷兰 →
1,016.29
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
2021-12-31 815.03 815.03 815.03 815.03 0.0M
2021-12-30 813.45 816.73 812.79 816.02 0.0M
2021-12-29 817.17 818.18 810.57 813.11 0.0M
2021-12-28 812.83 818.41 812.72 817.52 0.0M
2021-12-27 805.02 813.98 804.34 813.00 0.0M
2021-12-24 807.52 807.52 807.52 807.52 0.0M
2021-12-23 803.29 810.36 801.44 809.35 0.0M
2021-12-22 793.84 800.24 791.19 800.24 0.0M
2021-12-21 788.14 792.52 783.92 792.52 0.0M
2021-12-20 773.96 782.88 768.85 780.96 0.0M
2021-12-17 797.23 798.37 785.00 790.67 0.0M
2021-12-16 802.77 805.80 798.45 799.58 0.0M
2021-12-15 791.81 793.03 789.06 790.49 0.0M
2021-12-14 798.86 799.85 788.51 788.87 0.0M
2021-12-13 798.96 805.01 793.22 794.87 0.0M
2021-12-10 796.28 802.09 795.71 798.17 0.0M
2021-12-09 805.08 805.44 798.00 799.80 0.0M
2021-12-08 811.31 813.65 803.27 803.27 0.0M
2021-12-07 799.79 812.39 799.60 811.93 0.0M
2021-12-06 785.28 792.59 779.66 790.71 0.0M
2021-12-03 790.77 790.77 774.76 778.66 0.0M
2021-12-02 785.52 788.74 778.37 783.01 0.0M
2021-12-01 781.44 795.60 779.02 793.73 0.0M
2021-11-30 772.75 782.30 768.05 774.61 0.0M
2021-11-29 789.44 790.67 780.83 782.46 0.0M
2021-11-26 789.17 794.83 778.43 779.48 0.0M
2021-11-25 817.65 819.29 815.89 819.03 0.0M
2021-11-24 816.87 819.88 809.26 814.86 0.0M
2021-11-23 818.13 822.96 811.41 816.05 0.0M
2021-11-22 826.30 827.31 820.57 823.35 0.0M
2021-11-19 832.80 832.82 819.72 824.56 0.0M
2021-11-18 832.90 835.02 827.97 828.88 0.0M
2021-11-17 833.86 834.68 832.80 832.80 0.0M
2021-11-16 831.91 834.58 830.62 833.07 0.0M
2021-11-15 825.88 829.74 825.41 829.74 0.0M
2021-11-12 825.35 826.90 823.64 826.51 0.0M
2021-11-11 822.74 825.19 821.69 824.49 0.0M
2021-11-10 824.85 825.03 820.13 823.60 0.0M
2021-11-09 823.10 826.50 822.44 822.84 0.0M
2021-11-08 826.54 827.99 825.40 825.42 0.0M
2021-11-05 823.03 830.78 823.03 827.57 0.0M
2021-11-04 825.80 827.04 821.90 823.38 0.0M
2021-11-03 818.06 821.91 817.13 821.88 0.0M
2021-11-02 814.84 818.70 814.33 818.37 0.0M
2021-11-01 813.13 817.36 812.87 816.02 0.0M
2021-10-29 802.04 809.80 799.03 809.77 0.0M
2021-10-28 802.51 806.49 801.55 806.49 0.0M
2021-10-27 803.44 804.51 800.20 802.58 0.0M
2021-10-26 799.40 806.10 799.12 804.88 0.0M
2021-10-25 800.56 800.92 797.00 797.61 0.0M
2021-10-22 797.29 801.74 796.77 798.49 0.0M
2021-10-21 794.22 797.60 793.07 795.17 0.0M
2021-10-20 791.22 799.73 791.22 798.64 0.0M
2021-10-19 793.04 794.62 790.66 794.00 0.0M
2021-10-18 792.95 793.18 787.67 791.33 0.0M
2021-10-15 793.44 797.99 792.42 796.28 0.0M
2021-10-14 785.42 791.67 782.66 790.58 0.0M
2021-10-13 774.79 781.18 773.55 780.03 0.0M
2021-10-12 770.15 777.88 770.13 777.39 0.0M
2021-10-11 777.91 780.87 775.79 780.06 0.0M
2021-10-08 783.87 785.09 779.88 779.88 0.0M
2021-10-07 778.48 784.33 776.25 783.55 0.0M
2021-10-06 770.32 770.62 759.32 768.27 0.0M
2021-10-05 767.27 778.29 767.18 778.05 0.0M
2021-10-04 765.90 773.43 763.76 765.81 0.0M
2021-10-01 762.46 774.35 760.08 770.92 0.0M
2021-09-30 783.76 784.48 772.54 772.93 0.0M
2021-09-29 777.31 780.93 774.48 778.39 0.0M
2021-09-28 787.72 788.22 771.61 772.27 0.0M
2021-09-27 791.00 791.28 786.84 788.08 0.0M
2021-09-24 786.51 786.53 782.26 784.36 0.0M
2021-09-23 787.86 791.91 785.95 790.10 0.0M
2021-09-22 777.53 781.44 774.90 781.44 0.0M
2021-09-21 768.64 774.44 767.06 771.52 0.0M
2021-09-20 766.86 766.86 755.59 761.72 0.0M
2021-09-17 791.67 792.33 776.09 777.76 0.0M
2021-09-16 783.98 788.79 783.58 784.41 0.0M
2021-09-15 788.55 788.92 779.80 779.88 0.0M
2021-09-14 788.52 790.86 784.05 788.03 0.0M
2021-09-13 787.34 791.72 787.18 788.68 0.0M
2021-09-10 787.54 790.24 782.30 784.14 0.0M
2021-09-09 779.97 789.38 778.01 785.91 0.0M
2021-09-08 789.10 790.74 781.30 785.47 0.0M
2021-09-07 796.25 797.21 793.46 793.93 0.0M
2021-09-06 793.20 799.22 793.02 797.89 0.0M
2021-09-03 797.67 798.01 788.48 791.61 0.0M
2021-09-02 796.03 798.95 795.36 798.13 0.0M
2021-09-01 798.43 803.05 794.41 797.16 0.0M
2021-08-31 793.41 796.55 788.20 791.97 0.0M
2021-08-30 792.64 793.59 791.18 792.61 0.0M
2021-08-27 787.86 792.20 786.87 792.08 0.0M
2021-08-26 788.30 790.80 784.46 789.12 0.0M
2021-08-25 792.99 793.78 791.53 792.24 0.0M
2021-08-24 794.45 794.89 788.22 792.09 0.0M
2021-08-23 792.77 793.06 787.87 791.45 0.0M
2021-08-20 781.77 786.65 778.61 786.20 0.0M
2021-08-19 783.05 785.75 774.67 782.73 0.0M
2021-08-18 795.33 795.99 791.87 795.00 0.0M
2021-08-17 794.53 796.52 791.12 795.62 0.0M
2021-08-16 797.18 800.09 794.87 797.26 0.0M
2021-08-13 802.32 805.32 802.22 803.40 0.0M
2021-08-12 799.43 803.22 798.53 801.96 0.0M
2021-08-11 797.36 800.63 795.56 798.95 0.0M
2021-08-10 795.24 797.10 794.34 795.59 0.0M
2021-08-09 796.21 797.19 794.17 795.23 0.0M
2021-08-06 792.96 797.73 791.81 795.76 0.0M
2021-08-05 790.79 793.51 790.13 792.99 0.0M
2021-08-04 791.05 792.40 787.09 790.99 0.0M
2021-08-03 784.95 790.31 784.64 787.74 0.0M
2021-08-02 786.90 790.31 782.69 785.57 0.0M
2021-07-30 781.72 785.55 779.26 781.27 0.0M
2021-07-29 785.78 788.53 783.46 786.20 0.0M
2021-07-28 778.11 782.09 776.50 781.95 0.0M
2021-07-27 780.46 781.12 773.78 776.70 0.0M
2021-07-26 779.08 783.86 776.62 783.30 0.0M
2021-07-23 776.93 784.43 776.93 783.87 0.0M
2021-07-22 775.53 779.08 772.85 773.91 0.0M
2021-07-21 761.84 772.30 760.94 771.31 0.0M
2021-07-20 756.97 762.57 751.30 757.80 0.0M
2021-07-19 766.00 766.74 748.00 752.54 0.0M
2021-07-16 779.88 780.93 769.63 773.88 0.0M
2021-07-15 782.74 784.38 775.87 777.44 0.0M
2021-07-14 782.59 787.53 782.47 786.18 0.0M
2021-07-13 787.22 787.55 783.68 785.76 0.0M
2021-07-12 781.78 787.56 777.71 786.54 0.0M
2021-07-09 772.66 782.23 772.62 782.21 0.0M
2021-07-08 778.11 778.56 762.36 768.51 0.0M
2021-07-07 782.94 785.11 780.40 783.82 0.0M
2021-07-06 785.22 786.04 776.70 779.44 0.0M
2021-07-05 784.47 788.35 780.70 786.82 0.0M
2021-07-02 788.32 789.28 783.87 785.44 0.0M
2021-07-01 786.66 791.57 779.57 785.83 0.0M
2021-06-30 788.10 789.70 777.50 781.68 0.0M
2021-06-29 786.38 792.88 786.13 789.19 0.0M
2021-06-28 791.52 794.30 785.66 785.68 0.0M
2021-06-25 793.25 793.96 790.39 793.10 0.0M
2021-06-24 787.70 793.74 786.83 792.85 0.0M
2021-06-23 794.17 794.17 783.76 783.76 0.0M
2021-06-22 790.74 793.04 787.14 792.01 0.0M
2021-06-21 779.87 790.74 777.66 790.55 0.0M
2021-06-18 798.46 799.98 784.40 785.66 0.0M
2021-06-17 795.94 801.55 795.94 800.02 0.0M
2021-06-16 799.78 800.68 797.25 799.27 0.0M
2021-06-15 798.64 799.76 797.34 797.78 0.0M
2021-06-14 795.37 798.76 793.74 794.81 0.0M
2021-06-11 790.04 794.50 788.97 794.14 0.0M
2021-06-10 790.99 792.03 786.46 789.26 0.0M
2021-06-09 789.63 790.46 785.76 789.58 0.0M
2021-06-08 790.51 793.15 788.76 789.59 0.0M
2021-06-07 788.10 792.47 784.91 790.32 0.0M
2021-06-04 788.36 789.64 786.15 789.13 0.0M
2021-06-03 789.08 789.58 782.75 788.16 0.0M
2021-06-02 787.30 789.85 785.99 789.81 0.0M
2021-06-01 785.26 792.26 784.34 786.95 0.0M
2021-05-31 786.06 786.73 780.43 780.95 0.0M
2021-05-28 783.62 788.11 783.04 786.99 0.0M
2021-05-27 778.67 784.81 777.73 781.49 0.0M
2021-05-26 783.38 784.64 778.18 780.31 0.0M
2021-05-25 784.82 786.20 781.49 781.49 0.0M
2021-05-24 782.28 782.28 782.28 782.28 0.0M
2021-05-21 776.59 781.84 775.04 780.71 0.0M
2021-05-20 767.93 775.49 764.02 775.49 0.0M
2021-05-19 768.12 770.49 755.30 763.45 0.0M
2021-05-18 782.76 783.74 774.67 776.38 0.0M
2021-05-17 779.56 781.10 774.46 777.60 0.0M
2021-05-14 772.50 778.69 768.66 778.69 0.0M
2021-05-13 757.82 769.16 749.45 767.32 0.0M
2021-05-12 765.27 770.27 761.94 767.06 0.0M
2021-05-11 771.06 771.27 759.15 764.34 0.0M
2021-05-10 781.13 781.34 777.13 779.61 0.0M
2021-05-07 779.15 780.08 774.98 780.08 0.0M
2021-05-06 772.39 776.85 768.75 773.42 0.0M
2021-05-05 763.82 771.55 763.33 771.49 0.0M
2021-05-04 772.21 774.12 757.03 758.37 0.0M
2021-05-03 768.53 771.97 763.59 770.97 0.0M
2021-04-30 769.86 770.45 765.81 765.81 0.0M
2021-04-29 773.11 774.73 766.35 768.30 0.0M
2021-04-28 770.46 771.43 767.34 769.64 0.0M
2021-04-27 768.43 768.81 765.17 767.50 0.0M
2021-04-26 767.58 770.01 765.90 768.88 0.0M
2021-04-23 767.04 769.01 761.94 767.56 0.0M
2021-04-22 765.65 769.23 764.77 768.88 0.0M
2021-04-21 760.96 764.98 758.04 763.05 0.0M
2021-04-20 771.66 772.24 756.69 757.70 0.0M
2021-04-19 774.13 775.49 772.52 772.90 0.0M
2021-04-16 767.43 775.10 767.43 774.03 0.0M
2021-04-15 766.04 768.64 764.74 767.57 0.0M
2021-04-14 764.67 765.64 762.70 764.61 0.0M
2021-04-13 764.04 765.89 760.65 763.49 0.0M
2021-04-12 764.61 765.66 762.65 763.08 0.0M
2021-04-09 766.06 767.54 764.32 765.58 0.0M
2021-04-08 765.04 765.89 762.70 765.84 0.0M
2021-04-07 763.70 765.29 761.40 762.24 0.0M
2021-04-06 767.21 767.57 763.54 764.09 0.0M
2021-04-01 757.16 760.79 756.08 760.20 0.0M
2021-03-31 755.75 756.73 753.43 754.65 0.0M
2021-03-30 751.95 757.39 751.02 756.41 0.0M
2021-03-29 746.50 750.18 745.11 748.60 0.0M
2021-03-26 746.30 748.26 742.79 745.47 0.0M
2021-03-25 738.12 741.55 732.33 741.11 0.0M
2021-03-24 735.81 742.04 735.66 741.80 0.0M
2021-03-23 738.94 744.28 736.46 741.78 0.0M
2021-03-22 739.83 744.35 739.32 742.40 0.0M
2021-03-19 747.19 751.11 742.54 745.36 0.0M
2021-03-18 750.08 753.23 748.11 751.91 0.0M
2021-03-17 748.54 750.22 746.92 747.93 0.0M
2021-03-16 749.45 751.08 747.25 749.77 0.0M
2021-03-15 749.71 752.70 744.28 746.59 0.0M
2021-03-12 746.35 748.54 745.28 748.47 0.0M
2021-03-11 748.62 750.15 746.43 749.97 0.0M
2021-03-10 739.58 746.73 739.14 746.01 0.0M
2021-03-09 735.68 742.11 734.98 740.26 0.0M
2021-03-08 723.20 737.22 721.02 736.17 0.0M
2021-03-05 720.17 727.02 715.97 718.73 0.0M
2021-03-04 722.41 727.28 719.86 725.69 0.0M
2021-03-03 728.92 732.03 721.03 725.81 0.0M
2021-03-02 721.99 728.88 721.25 725.15 0.0M
2021-03-01 723.09 726.08 719.16 725.04 0.0M
2021-02-26 711.11 720.96 709.69 712.63 0.0M
2021-02-25 730.44 730.61 722.32 722.32 0.0M
2021-02-24 721.64 727.38 721.23 726.57 0.0M
2021-02-23 726.62 727.77 714.24 722.89 0.0M
2021-02-22 721.50 726.66 717.92 725.37 0.0M
2021-02-19 724.59 729.86 722.51 728.57 0.0M
2021-02-18 726.89 729.30 721.63 722.85 0.0M
2021-02-17 728.79 731.15 726.05 726.99 0.0M
2021-02-16 732.55 733.44 729.67 731.28 0.0M
2021-02-15 729.38 734.15 727.19 732.24 0.0M
2021-02-12 718.66 725.63 715.69 725.54 0.0M
2021-02-11 718.94 721.72 717.00 721.29 0.0M
2021-02-10 722.68 722.68 713.50 717.29 0.0M
2021-02-09 721.64 721.76 717.73 719.33 0.0M
2021-02-08 722.67 723.73 719.93 720.78 0.0M
2021-02-05 717.49 720.99 716.05 718.93 0.0M
2021-02-04 708.55 715.38 708.12 715.00 0.0M
2021-02-03 711.40 711.77 705.99 708.11 0.0M
2021-02-02 697.62 705.64 697.62 704.17 0.0M
2021-02-01 689.75 695.04 688.47 692.52 0.0M
2021-01-29 687.37 692.82 683.80 683.80 0.0M
2021-01-28 687.93 700.23 681.61 698.20 0.0M
2021-01-27 702.21 704.95 686.86 693.64 0.0M
2021-01-26 699.90 708.72 699.32 705.56 0.0M
2021-01-25 712.42 712.87 697.30 699.55 0.0M
2021-01-22 710.12 710.42 703.82 709.46 0.0M
2021-01-21 720.30 720.84 712.99 713.06 0.0M
2021-01-20 713.58 717.86 712.49 716.20 0.0M
2021-01-19 717.15 717.26 711.24 711.83 0.0M
2021-01-18 708.56 713.55 708.26 713.45 0.0M
2021-01-15 716.69 718.01 706.55 712.14 0.0M
2021-01-14 717.91 721.12 716.93 719.88 0.0M
2021-01-13 715.00 717.92 712.70 716.42 0.0M
2021-01-12 718.49 719.11 712.70 714.92 0.0M
2021-01-11 720.00 720.74 711.83 716.33 0.0M
2021-01-08 722.78 723.09 718.60 721.52 0.0M
2021-01-07 718.03 718.80 713.12 716.26 0.0M
2021-01-06 706.21 716.85 702.44 714.88 0.0M
2021-01-05 702.38 707.65 698.42 702.79 0.0M
2021-01-04 712.57 714.63 702.60 705.61 0.0M