Logista

LOG
🏛️ 西班牙 →
28.62
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
09:02 28.31 28.32 28.31 28.32 0.0K
09:03 28.31 28.31 28.31 28.31 0.0K
09:04 28.32 28.32 28.32 28.32 0.0K
09:05 28.31 28.31 28.31 28.31 0.0K
09:07 28.30 28.30 28.30 28.30 0.0K
09:08 28.31 28.31 28.30 28.30 0.0K
09:10 28.29 28.29 28.29 28.29 0.0K
09:11 28.30 28.30 28.30 28.30 0.0K
09:12 28.29 28.29 28.29 28.29 0.0K
09:13 28.30 28.30 28.27 28.27 0.0K
09:14 28.28 28.28 28.27 28.27 0.0K
09:15 28.28 28.28 28.27 28.28 0.0K
09:20 28.27 28.27 28.27 28.27 0.0K
09:22 28.28 28.28 28.27 28.27 0.0K
09:23 28.28 28.28 28.27 28.28 0.0K
09:24 28.27 28.28 28.27 28.28 0.0K
09:26 28.27 28.28 28.27 28.27 0.0K
09:27 28.28 28.28 28.28 28.28 0.0K
09:29 28.26 28.26 28.26 28.26 0.0K
09:30 28.27 28.28 28.27 28.28 0.0K
09:31 28.27 28.28 28.27 28.28 0.0K
09:32 28.27 28.27 28.24 28.24 0.0K
09:33 28.23 28.23 28.22 28.22 0.0K
09:37 28.25 28.25 28.24 28.24 0.0K
09:38 28.23 28.24 28.22 28.22 0.0K
09:41 28.24 28.24 28.22 28.22 0.0K
09:42 28.24 28.24 28.22 28.22 0.0K
09:45 28.21 28.22 28.20 28.20 0.0K
09:48 28.18 28.18 28.18 28.18 0.0K
09:50 28.20 28.20 28.18 28.18 0.0K
09:51 28.20 28.20 28.20 28.20 0.0K
09:52 28.18 28.18 28.18 28.18 0.0K
09:53 28.19 28.19 28.19 28.19 0.0K
10:00 28.16 28.19 28.16 28.19 0.0K
10:01 28.18 28.19 28.18 28.19 0.0K
10:02 28.18 28.18 28.18 28.18 0.0K
10:04 28.16 28.16 28.16 28.16 0.0K
10:08 28.17 28.17 28.16 28.16 0.0K
10:09 28.17 28.17 28.17 28.17 0.0K
10:10 28.16 28.16 28.16 28.16 0.0K
10:14 28.14 28.15 28.14 28.14 0.0K
10:15 28.15 28.15 28.15 28.15 0.0K
10:16 28.14 28.17 28.14 28.17 0.0K
10:21 28.18 28.18 28.18 28.18 0.0K
10:31 28.19 28.19 28.19 28.19 0.0K
10:46 28.21 28.21 28.21 28.21 0.0K
10:47 28.22 28.22 28.21 28.21 0.0K
10:49 28.22 28.23 28.22 28.23 0.0K
10:58 28.24 28.24 28.24 28.24 0.0K
11:00 28.23 28.24 28.23 28.24 0.0K
11:05 28.23 28.24 28.23 28.24 0.0K
11:06 28.21 28.21 28.21 28.21 0.0K
11:12 28.22 28.23 28.22 28.23 0.0K
11:13 28.24 28.24 28.24 28.24 0.0K
11:17 28.25 28.27 28.25 28.27 0.0K
11:19 28.26 28.26 28.26 28.26 0.0K
11:33 28.25 28.25 28.25 28.25 0.0K
11:35 28.23 28.24 28.23 28.24 0.0K
11:37 28.23 28.24 28.23 28.24 0.0K
11:44 28.23 28.23 28.23 28.23 0.0K
11:48 28.20 28.20 28.20 28.20 0.0K
11:51 28.21 28.21 28.21 28.21 0.0K
11:54 28.19 28.19 28.19 28.19 0.0K
11:55 28.18 28.18 28.16 28.16 0.0K
12:03 28.14 28.14 28.14 28.14 0.0K
12:07 28.13 28.13 28.12 28.12 0.0K
12:09 28.11 28.11 28.11 28.11 0.0K
12:10 28.12 28.13 28.12 28.13 0.0K
12:16 28.12 28.12 28.12 28.12 0.0K
12:20 28.11 28.11 28.11 28.11 0.0K
12:21 28.12 28.12 28.12 28.12 0.0K
12:22 28.11 28.11 28.11 28.11 0.0K
12:31 28.08 28.08 28.08 28.08 0.0K
12:32 28.06 28.06 28.06 28.06 0.0K
12:34 28.07 28.07 28.07 28.07 0.0K
12:35 28.08 28.08 28.08 28.08 0.0K
12:36 28.09 28.09 28.08 28.08 0.0K
12:38 28.09 28.12 28.09 28.12 0.0K
12:39 28.11 28.13 28.11 28.11 0.0K
12:43 28.12 28.12 28.12 28.12 0.0K
12:44 28.11 28.12 28.11 28.12 0.0K
12:45 28.08 28.10 28.08 28.10 0.0K
12:51 28.09 28.09 28.08 28.08 0.0K
12:52 28.09 28.09 28.09 28.09 0.0K
12:55 28.10 28.10 28.10 28.10 0.0K
12:56 28.11 28.11 28.11 28.11 0.0K
13:06 28.12 28.12 28.11 28.11 0.0K
13:12 28.12 28.12 28.12 28.12 0.0K
13:19 28.11 28.11 28.11 28.11 0.0K
13:30 28.12 28.12 28.12 28.12 0.0K
13:31 28.11 28.11 28.11 28.11 0.0K
13:33 28.12 28.13 28.12 28.13 0.0K
13:52 28.14 28.15 28.14 28.15 0.0K
14:01 28.16 28.16 28.15 28.15 0.0K
14:05 28.16 28.16 28.16 28.16 0.0K
14:17 28.15 28.15 28.15 28.15 0.0K
14:31 28.13 28.13 28.12 28.12 0.0K
14:41 28.11 28.11 28.11 28.11 0.0K
14:42 28.12 28.12 28.12 28.12 0.0K
14:43 28.11 28.11 28.11 28.11 0.0K
14:56 28.09 28.09 28.09 28.09 0.0K
15:10 28.10 28.10 28.10 28.10 0.0K
15:13 28.09 28.09 28.09 28.09 0.0K
15:14 28.10 28.11 28.10 28.11 0.0K
15:16 28.12 28.12 28.11 28.11 0.0K
15:17 28.12 28.12 28.12 28.12 0.0K
15:19 28.14 28.14 28.14 28.14 0.0K
15:24 28.15 28.15 28.14 28.14 0.0K
15:27 28.15 28.15 28.15 28.15 0.0K
15:28 28.14 28.14 28.14 28.14 0.0K
15:30 28.16 28.16 28.16 28.16 0.0K
15:33 28.14 28.17 28.14 28.17 0.0K
15:35 28.16 28.16 28.16 28.16 0.0K
15:36 28.17 28.19 28.17 28.19 0.0K
15:39 28.20 28.20 28.19 28.19 0.0K
15:53 28.17 28.17 28.17 28.17 0.0K
15:58 28.15 28.15 28.15 28.15 0.0K
15:59 28.14 28.15 28.14 28.14 0.0K
16:00 28.15 28.15 28.12 28.12 0.0K
16:03 28.11 28.11 28.11 28.11 0.0K
16:04 28.12 28.12 28.12 28.12 0.0K
16:05 28.13 28.14 28.13 28.14 0.0K
16:06 28.13 28.13 28.13 28.13 0.0K
16:07 28.12 28.12 28.12 28.12 0.0K
16:10 28.13 28.13 28.13 28.13 0.0K
16:12 28.15 28.15 28.15 28.15 0.0K
16:14 28.13 28.14 28.13 28.14 0.0K
16:16 28.15 28.15 28.14 28.14 0.0K
16:19 28.13 28.13 28.13 28.13 0.0K
16:22 28.14 28.14 28.14 28.14 0.0K
16:27 28.15 28.15 28.14 28.14 0.0K
16:29 28.15 28.15 28.15 28.15 0.0K
16:30 28.16 28.16 28.16 28.16 0.0K
16:33 28.17 28.17 28.16 28.16 0.0K
16:34 28.17 28.17 28.17 28.17 0.0K
16:38 28.16 28.17 28.16 28.17 0.0K
16:40 28.18 28.18 28.18 28.18 0.0K
16:46 28.17 28.18 28.17 28.17 0.0K
16:47 28.18 28.19 28.18 28.19 0.0K
16:53 28.17 28.17 28.17 28.17 0.0K
16:58 28.15 28.15 28.15 28.15 0.0K
16:59 28.16 28.16 28.16 28.16 0.0K
17:06 28.17 28.17 28.17 28.17 0.0K
17:08 28.15 28.15 28.15 28.15 0.0K
17:09 28.16 28.16 28.16 28.16 0.0K
17:10 28.17 28.17 28.16 28.16 104.7K
17:14 28.16 28.18 28.16 28.18 0.6K
17:19 28.16 28.16 28.16 28.16 0.5K
17:20 28.18 28.18 28.18 28.18 0.7K
17:21 28.18 28.18 28.18 28.18 0.1K
17:26 28.18 28.18 28.18 28.18 27.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 28.74 28.74 28.46 28.62 0.1M
2025-09-26 28.40 28.64 28.36 28.62 0.2M
2025-09-25 28.08 28.40 27.96 28.32 0.2M
2025-09-24 28.10 28.26 28.10 28.10 0.1M
2025-09-23 28.22 28.32 28.06 28.14 0.1M
2025-09-22 28.16 28.42 28.16 28.22 0.1M
2025-09-19 28.24 28.40 28.16 28.34 0.3M
2025-09-18 28.36 28.36 28.16 28.30 0.2M
2025-09-17 28.52 28.52 28.26 28.30 0.2M
2025-09-16 28.90 28.94 28.44 28.44 0.3M
2025-09-15 29.18 29.26 28.86 28.86 0.2M
2025-09-12 29.02 29.24 28.94 29.18 0.3M
2025-09-11 28.80 29.16 28.80 28.92 0.3M
2025-09-10 28.88 29.00 28.74 28.82 0.2M
2025-09-09 28.84 29.02 28.78 28.88 0.2M
2025-09-08 28.58 28.82 28.52 28.82 0.2M
2025-09-05 28.72 28.84 28.44 28.56 0.1M
2025-09-04 28.48 28.92 28.42 28.72 0.2M
2025-09-03 28.28 28.60 28.06 28.54 0.2M
2025-09-02 28.10 28.18 28.00 28.14 0.2M
2025-09-01 27.98 28.16 27.98 28.12 0.1M
2025-08-29 28.04 28.10 27.88 28.00 0.2M
2025-08-28 28.24 28.30 28.02 28.06 0.2M
2025-08-27 28.18 28.32 28.12 28.26 0.1M
2025-08-26 28.28 28.32 28.08 28.24 0.3M
2025-08-25 29.08 29.10 28.84 28.90 0.4M
2025-08-22 29.06 29.14 28.98 29.06 0.2M
2025-08-21 29.30 29.30 28.98 29.06 0.2M
2025-08-20 29.18 29.32 29.10 29.26 0.2M
2025-08-19 29.00 29.16 28.98 29.12 0.2M
2025-08-18 28.98 29.06 28.84 28.94 0.2M
2025-08-15 29.26 29.26 28.96 29.00 0.2M
2025-08-14 29.28 29.28 28.90 29.14 0.2M
2025-08-13 29.16 29.30 29.12 29.22 0.3M
2025-08-12 28.96 29.16 28.96 29.08 0.2M
2025-08-11 29.02 29.04 28.90 28.98 0.2M
2025-08-08 28.68 28.88 28.68 28.88 0.2M
2025-08-07 28.48 28.64 28.36 28.60 0.2M
2025-08-06 28.34 28.34 28.12 28.32 0.2M
2025-08-05 28.20 28.34 28.06 28.16 0.2M
2025-08-04 27.70 28.18 27.68 28.18 0.2M
2025-08-01 27.68 27.76 27.54 27.64 0.2M
2025-07-31 27.68 27.78 27.64 27.76 0.2M
2025-07-30 27.74 27.74 27.52 27.66 0.2M
2025-07-29 27.66 27.76 27.54 27.60 0.2M
2025-07-28 27.64 27.80 27.60 27.66 0.3M
2025-07-25 27.68 27.68 27.34 27.48 0.2M
2025-07-24 27.48 27.82 27.46 27.66 0.2M
2025-07-23 27.52 27.56 27.20 27.34 0.3M
2025-07-22 27.34 27.52 27.28 27.44 0.2M
2025-07-21 27.22 27.42 27.06 27.32 0.2M
2025-07-18 27.20 27.42 26.94 27.18 0.3M
2025-07-17 27.04 27.68 26.84 27.06 0.4M
2025-07-16 27.40 27.54 27.30 27.30 0.2M
2025-07-15 27.92 27.92 27.32 27.38 0.3M
2025-07-14 27.90 27.94 27.76 27.94 0.2M
2025-07-11 27.90 28.00 27.78 27.88 0.2M
2025-07-10 27.92 28.08 27.86 27.86 0.2M
2025-07-09 27.84 27.96 27.78 27.92 0.1M
2025-07-08 27.80 27.96 27.70 27.70 0.2M
2025-07-07 27.88 27.98 27.76 27.84 0.1M
2025-07-04 28.20 28.20 27.90 27.90 0.1M
2025-07-03 28.10 28.10 27.98 28.06 0.2M
2025-07-02 28.02 28.38 27.82 28.00 0.2M
2025-07-01 27.84 27.92 27.76 27.92 0.1M
2025-06-30 27.98 27.98 27.78 27.80 0.1M
2025-06-27 27.60 27.82 27.48 27.82 0.2M
2025-06-26 27.52 27.66 27.52 27.56 0.2M
2025-06-25 28.06 28.10 27.54 27.54 0.2M
2025-06-24 28.12 28.30 28.06 28.06 0.2M
2025-06-23 27.76 28.02 27.58 27.98 0.2M
2025-06-20 28.06 28.16 27.86 27.86 0.9M
2025-06-19 28.06 28.14 27.86 27.92 0.2M
2025-06-18 27.90 28.12 27.90 28.12 0.1M
2025-06-17 27.96 28.00 27.84 27.90 0.2M
2025-06-16 27.98 28.42 27.88 28.00 0.2M
2025-06-13 28.00 28.18 27.90 27.92 0.2M
2025-06-12 28.22 28.30 28.10 28.30 0.2M
2025-06-11 28.50 28.56 28.26 28.26 0.2M
2025-06-10 28.48 28.66 28.46 28.50 0.2M
2025-06-09 28.54 28.60 28.42 28.46 0.1M
2025-06-06 28.60 28.64 28.48 28.58 0.2M
2025-06-05 28.32 28.68 28.30 28.62 0.2M
2025-06-04 28.36 28.46 28.14 28.40 0.2M
2025-06-03 28.44 28.50 28.24 28.30 0.2M
2025-06-02 28.40 28.54 28.22 28.42 0.2M
2025-05-30 28.50 28.64 28.44 28.44 0.2M
2025-05-29 28.50 28.56 28.40 28.46 0.2M
2025-05-28 28.80 28.80 28.40 28.40 0.2M
2025-05-27 28.80 28.92 28.76 28.76 0.1M
2025-05-26 28.84 28.90 28.80 28.86 0.2M
2025-05-23 28.74 28.98 28.42 28.72 0.4M
2025-05-22 29.00 29.06 28.66 28.72 0.2M
2025-05-21 29.10 29.12 28.86 29.06 0.3M
2025-05-20 28.90 29.16 28.90 29.08 0.4M
2025-05-19 28.76 28.80 28.62 28.78 0.4M
2025-05-16 28.48 28.84 28.40 28.62 0.6M
2025-05-15 27.84 28.34 27.80 28.32 0.3M
2025-05-14 27.90 28.10 27.82 27.84 0.4M
2025-05-13 28.10 28.22 27.94 27.96 0.4M
2025-05-12 28.32 28.50 27.82 28.00 0.7M
2025-05-09 30.06 30.40 28.10 28.18 1.7M
2025-05-08 31.16 31.16 30.74 30.76 0.2M
2025-05-07 30.78 31.18 30.66 31.00 0.4M
2025-05-06 30.66 30.88 30.64 30.76 0.2M
2025-05-05 30.54 30.78 30.48 30.72 0.2M
2025-05-02 30.20 30.54 29.94 30.50 0.3M
2025-04-30 30.12 30.28 30.02 30.12 0.0M
2025-04-29 29.88 30.08 29.86 30.08 0.0M
2025-04-28 29.98 29.98 29.76 29.88 0.0M
2025-04-25 29.80 29.98 29.70 29.88 0.2M
2025-04-24 29.72 29.84 29.60 29.72 0.1M
2025-04-23 29.94 29.96 29.64 29.72 0.2M
2025-04-22 29.80 30.02 29.64 29.78 0.2M
2025-04-17 29.70 29.86 29.50 29.82 0.2M
2025-04-16 29.46 29.84 29.46 29.80 0.4M
2025-04-15 29.14 29.54 29.04 29.46 0.2M
2025-04-14 28.76 29.02 28.52 28.90 0.2M
2025-04-11 28.00 28.32 27.76 28.26 0.2M
2025-04-10 29.14 29.14 27.88 27.96 0.4M
2025-04-09 27.28 27.34 26.72 27.10 0.3M
2025-04-08 27.22 27.82 27.10 27.66 0.3M
2025-04-07 26.90 28.10 26.16 27.12 0.7M
2025-04-04 29.32 29.40 28.12 28.12 0.4M
2025-04-03 29.28 29.74 29.22 29.42 0.2M
2025-04-02 29.64 29.72 29.42 29.64 0.2M
2025-04-01 29.50 29.72 29.42 29.66 0.3M
2025-03-31 29.20 29.58 29.20 29.38 0.0M
2025-03-28 29.02 29.46 29.02 29.18 0.4M
2025-03-27 28.92 29.02 28.64 29.02 0.2M
2025-03-26 28.80 28.98 28.80 28.94 0.2M
2025-03-25 28.32 28.82 28.32 28.80 0.3M
2025-03-24 28.34 28.66 28.34 28.42 0.2M
2025-03-21 28.20 28.44 28.20 28.30 0.4M
2025-03-20 28.36 28.60 28.26 28.30 0.2M
2025-03-19 28.02 28.48 28.02 28.46 0.2M
2025-03-18 28.16 28.22 28.02 28.12 0.2M
2025-03-17 27.66 28.06 27.66 28.06 0.3M
2025-03-14 27.64 27.74 27.54 27.72 0.2M
2025-03-13 27.44 27.78 27.34 27.76 0.2M
2025-03-12 27.34 27.58 27.24 27.46 0.2M
2025-03-11 27.30 27.60 27.26 27.40 0.3M
2025-03-10 27.72 27.84 27.36 27.38 0.3M
2025-03-07 27.28 27.66 27.26 27.66 0.2M
2025-03-06 27.30 27.40 27.20 27.40 0.2M
2025-03-05 27.48 27.88 27.32 27.32 0.3M
2025-03-04 27.80 27.84 27.44 27.48 0.3M
2025-03-03 27.72 27.88 27.72 27.78 0.2M
2025-02-28 27.74 27.96 27.66 27.70 0.3M
2025-02-27 28.02 28.04 27.74 27.84 0.5M
2025-02-26 28.14 28.20 27.92 28.10 0.3M
2025-02-25 28.00 28.36 27.90 28.18 0.5M
2025-02-24 29.68 29.70 29.44 29.56 0.6M
2025-02-21 29.62 29.66 29.38 29.52 0.3M
2025-02-20 29.76 29.76 29.52 29.60 0.4M
2025-02-19 29.78 29.88 29.60 29.66 0.3M
2025-02-18 29.64 29.70 29.52 29.64 0.2M
2025-02-17 29.16 29.68 29.14 29.54 0.3M
2025-02-14 29.14 29.16 28.94 29.12 0.2M
2025-02-13 29.02 29.20 28.86 29.04 0.3M
2025-02-12 28.90 29.10 28.74 28.92 0.3M
2025-02-11 29.16 29.34 29.08 29.08 0.3M
2025-02-10 28.88 29.26 28.80 29.06 0.0M
2025-02-07 28.68 28.98 28.52 28.68 0.3M
2025-02-06 29.40 29.42 28.10 28.62 1.0M
2025-02-05 29.26 29.60 29.16 29.46 0.2M
2025-02-04 29.20 29.38 28.96 29.26 0.2M
2025-02-03 29.00 29.22 28.90 29.22 0.2M
2025-01-31 29.24 29.32 29.04 29.18 0.2M
2025-01-30 29.10 29.32 29.10 29.20 0.2M
2025-01-29 29.08 29.18 28.90 29.12 0.2M
2025-01-28 28.60 29.12 28.52 28.98 0.3M
2025-01-27 28.40 28.66 28.36 28.60 0.2M
2025-01-24 28.52 28.76 28.32 28.36 0.3M
2025-01-23 29.80 29.84 28.36 28.46 0.6M
2025-01-22 30.00 30.02 29.68 29.92 0.1M
2025-01-21 29.62 29.94 29.60 29.94 0.1M
2025-01-20 29.86 29.90 29.40 29.62 0.2M
2025-01-17 29.80 29.84 29.64 29.68 0.1M
2025-01-16 29.68 29.86 29.50 29.78 0.1M
2025-01-15 29.58 29.66 29.50 29.54 0.1M
2025-01-14 29.66 29.76 29.26 29.46 0.2M
2025-01-13 29.72 29.72 29.52 29.66 0.2M
2025-01-10 30.02 30.02 29.58 29.58 0.1M
2025-01-09 29.82 30.06 29.82 30.00 0.1M
2025-01-08 29.66 30.04 29.66 29.94 0.2M
2025-01-07 29.72 29.88 29.48 29.72 0.1M
2025-01-06 29.66 29.68 29.28 29.64 0.1M
2025-01-03 29.56 29.60 29.40 29.54 0.1M
2025-01-02 29.30 29.52 29.28 29.46 0.1M