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
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
2023-12-29 24.22 24.58 24.22 24.48 0.2M
2023-12-28 24.20 24.30 24.18 24.22 0.1M
2023-12-27 24.12 24.28 24.02 24.20 0.2M
2023-12-22 24.10 24.24 23.92 24.06 0.1M
2023-12-21 24.00 24.28 24.00 24.14 0.1M
2023-12-20 24.18 24.24 24.00 24.04 0.2M
2023-12-19 24.00 24.16 23.96 24.16 0.2M
2023-12-18 23.98 24.18 23.98 24.02 0.4M
2023-12-15 24.16 24.32 23.98 24.00 0.7M
2023-12-14 24.48 24.72 24.18 24.18 0.3M
2023-12-13 23.68 23.98 23.66 23.90 0.2M
2023-12-12 23.92 23.94 23.58 23.62 0.2M
2023-12-11 24.14 24.16 23.82 23.86 0.1M
2023-12-08 24.00 24.20 23.88 24.10 0.1M
2023-12-07 24.06 24.12 23.90 24.00 0.1M
2023-12-06 24.18 24.28 24.02 24.12 0.1M
2023-12-05 24.04 24.18 23.94 24.16 0.2M
2023-12-04 24.06 24.26 23.88 23.88 0.1M
2023-12-01 23.82 24.08 23.80 24.02 0.1M
2023-11-30 23.82 23.96 23.78 23.78 0.2M
2023-11-29 23.68 23.90 23.68 23.72 0.2M
2023-11-28 23.66 23.72 23.50 23.68 0.2M
2023-11-27 23.76 23.96 23.62 23.64 0.1M
2023-11-24 23.68 23.88 23.68 23.80 0.1M
2023-11-23 23.58 23.70 23.50 23.66 0.1M
2023-11-22 23.36 23.50 23.26 23.46 0.3M
2023-11-21 23.36 23.36 23.18 23.26 0.1M
2023-11-20 23.32 23.40 23.14 23.24 0.2M
2023-11-17 22.90 23.30 22.86 23.26 0.4M
2023-11-16 23.08 23.10 22.80 22.80 0.1M
2023-11-15 23.14 23.20 22.96 23.00 0.2M
2023-11-14 23.14 23.36 23.08 23.18 0.2M
2023-11-13 22.86 23.10 22.86 23.04 0.2M
2023-11-10 23.10 23.18 22.76 22.76 0.2M
2023-11-09 23.08 23.18 22.66 23.12 0.3M
2023-11-08 22.52 23.12 22.30 23.06 0.2M
2023-11-07 22.70 22.84 22.54 22.60 0.2M
2023-11-06 23.10 23.14 22.76 22.76 0.2M
2023-11-03 23.38 23.42 23.04 23.10 0.1M
2023-11-02 23.20 23.30 23.08 23.24 0.1M
2023-11-01 23.20 23.22 23.06 23.08 0.1M
2023-10-31 23.24 23.30 23.10 23.18 0.1M
2023-10-30 22.94 23.26 22.92 23.18 0.1M
2023-10-27 22.96 23.10 22.92 22.96 0.1M
2023-10-26 23.06 23.22 22.88 22.92 0.1M
2023-10-25 23.10 23.24 23.00 23.12 0.2M
2023-10-24 23.10 23.20 23.00 23.08 0.2M
2023-10-23 22.80 23.08 22.62 23.04 0.1M
2023-10-20 22.94 23.06 22.74 22.86 0.2M
2023-10-19 23.66 23.68 23.00 23.10 0.1M
2023-10-18 23.58 23.74 23.02 23.14 0.1M
2023-10-17 23.80 23.88 23.52 23.54 0.1M
2023-10-16 23.94 23.94 23.66 23.90 0.1M
2023-10-13 24.16 24.24 23.78 23.78 0.1M
2023-10-12 24.38 24.46 24.06 24.12 0.1M
2023-10-11 23.76 24.32 23.76 24.28 0.1M
2023-10-10 23.60 24.00 23.60 23.90 0.1M
2023-10-09 23.92 24.02 23.58 23.58 0.1M
2023-10-06 23.62 24.02 23.62 24.02 0.1M
2023-10-05 23.70 23.78 23.52 23.66 0.1M
2023-10-04 23.94 23.98 23.54 23.60 0.1M
2023-10-03 24.00 24.26 23.94 24.00 0.2M
2023-10-02 24.28 24.44 24.02 24.06 0.2M
2023-09-29 24.20 24.54 24.20 24.20 0.1M
2023-09-28 23.76 24.30 23.68 24.22 0.2M
2023-09-27 24.52 24.52 23.68 23.80 0.1M
2023-09-26 24.08 24.26 23.96 24.06 0.2M
2023-09-25 24.50 24.58 24.14 24.20 0.1M
2023-09-22 24.78 24.78 24.44 24.50 0.1M
2023-09-21 24.90 24.98 24.66 24.76 0.1M
2023-09-20 25.14 25.14 24.90 24.94 0.1M
2023-09-19 25.02 25.08 24.82 25.00 0.1M
2023-09-18 24.84 25.12 24.76 25.08 0.1M
2023-09-15 25.54 25.68 24.74 24.84 0.3M
2023-09-14 25.40 25.50 25.26 25.48 0.1M
2023-09-13 25.42 25.52 25.24 25.42 0.1M
2023-09-12 25.50 25.58 25.34 25.40 0.1M
2023-09-11 25.22 25.50 25.22 25.46 0.1M
2023-09-08 24.90 25.24 24.76 25.24 0.1M
2023-09-07 24.64 24.88 24.60 24.84 0.1M
2023-09-06 24.72 24.92 24.68 24.72 0.1M
2023-09-05 24.74 24.86 24.56 24.78 0.1M
2023-09-04 25.10 25.14 24.72 24.78 0.1M
2023-09-01 25.00 25.20 24.92 24.96 0.1M
2023-08-31 25.04 25.18 24.98 25.00 0.1M
2023-08-30 25.04 25.22 25.04 25.12 0.1M
2023-08-29 24.94 25.02 24.76 25.02 0.1M
2023-08-28 24.84 25.02 24.64 24.64 0.0M
2023-08-25 24.50 24.90 24.50 24.72 0.1M
2023-08-24 24.68 24.90 24.56 24.60 0.1M
2023-08-23 25.02 25.10 24.84 25.00 0.1M
2023-08-22 24.80 25.00 24.68 24.86 0.1M
2023-08-21 24.76 25.16 24.66 24.72 0.1M
2023-08-18 24.84 24.90 24.54 24.68 0.1M
2023-08-17 24.90 25.14 24.84 24.94 0.1M
2023-08-16 24.92 25.14 24.90 25.00 0.4M
2023-08-15 25.28 25.28 24.92 25.00 0.1M
2023-08-14 25.08 25.20 25.02 25.06 0.1M
2023-08-11 25.24 25.26 25.02 25.04 0.2M
2023-08-10 25.02 25.24 25.02 25.24 0.1M
2023-08-09 25.00 25.04 24.74 25.04 0.1M
2023-08-08 24.80 25.00 24.64 24.64 0.1M
2023-08-07 25.06 25.08 24.64 24.80 0.1M
2023-08-04 25.04 25.16 24.92 24.94 0.1M
2023-08-03 24.86 25.06 24.78 24.88 0.1M
2023-08-02 24.90 25.00 24.70 24.90 0.1M
2023-08-01 25.24 25.32 25.04 25.06 0.1M
2023-07-31 25.38 25.52 25.30 25.32 0.1M
2023-07-28 25.54 25.54 25.24 25.36 0.1M
2023-07-27 25.28 25.62 25.20 25.50 0.5M
2023-07-26 25.02 25.40 24.94 25.14 0.1M
2023-07-25 24.80 25.12 24.80 25.06 0.1M
2023-07-24 24.54 24.80 23.94 24.72 0.2M
2023-07-21 24.96 25.42 24.38 24.78 0.2M
2023-07-20 24.82 25.12 24.82 24.98 0.1M
2023-07-19 24.80 24.94 24.66 24.80 0.1M
2023-07-18 24.80 24.86 24.68 24.76 0.1M
2023-07-17 24.94 25.08 24.80 24.82 0.1M
2023-07-14 24.86 25.06 24.84 25.04 0.4M
2023-07-13 25.06 25.06 24.82 24.84 0.4M
2023-07-12 24.86 25.02 24.68 25.02 0.1M
2023-07-11 24.68 24.84 24.68 24.80 0.1M
2023-07-10 24.60 24.86 24.58 24.60 0.1M
2023-07-07 24.60 24.66 24.38 24.66 0.1M
2023-07-06 24.62 24.64 24.50 24.58 0.1M
2023-07-05 24.86 24.94 24.74 24.78 0.1M
2023-07-04 24.78 24.96 24.76 24.94 0.1M
2023-07-03 24.68 24.78 24.58 24.74 0.4M
2023-06-30 24.50 24.80 24.44 24.68 1.0M
2023-06-29 24.50 24.52 24.30 24.40 0.1M
2023-06-28 24.24 24.48 24.24 24.48 0.1M
2023-06-27 24.10 24.18 23.98 24.18 0.1M
2023-06-26 24.24 24.24 23.80 24.00 0.1M
2023-06-23 23.88 24.22 23.88 24.18 0.1M
2023-06-22 23.86 24.10 23.80 24.04 0.1M
2023-06-21 24.22 24.22 23.88 23.98 0.1M
2023-06-20 23.94 24.24 23.92 24.18 0.1M
2023-06-19 24.22 24.24 23.66 23.92 0.1M
2023-06-16 24.38 24.46 24.18 24.34 0.3M
2023-06-15 24.40 24.46 24.22 24.40 0.2M
2023-06-14 24.12 24.46 24.00 24.36 0.2M
2023-06-13 23.94 24.12 23.66 24.12 0.1M
2023-06-12 23.68 23.90 23.64 23.84 0.1M
2023-06-09 23.60 23.64 23.54 23.64 0.1M
2023-06-08 23.72 23.76 23.50 23.66 0.1M
2023-06-07 23.52 23.74 23.52 23.62 0.1M
2023-06-06 23.60 23.66 23.42 23.66 0.1M
2023-06-05 24.02 24.04 23.68 23.76 0.1M
2023-06-02 23.76 24.08 23.64 23.92 0.1M
2023-06-01 23.22 23.62 23.22 23.62 0.1M
2023-05-31 23.14 23.32 23.02 23.26 0.4M
2023-05-30 23.52 23.52 23.20 23.22 0.1M
2023-05-29 23.68 23.82 23.42 23.48 0.1M
2023-05-26 23.52 23.58 23.36 23.52 0.1M
2023-05-25 23.54 23.58 23.26 23.54 0.1M
2023-05-24 23.50 23.64 23.40 23.52 0.5M
2023-05-23 23.84 23.98 23.66 23.68 0.1M
2023-05-22 23.68 24.06 23.68 23.96 0.2M
2023-05-19 23.46 23.80 23.40 23.68 0.2M
2023-05-18 23.40 23.60 23.32 23.36 0.2M
2023-05-17 23.50 23.50 23.18 23.26 0.1M
2023-05-16 23.40 23.42 23.18 23.34 0.1M
2023-05-15 23.96 23.96 23.32 23.40 0.2M
2023-05-12 23.66 23.74 23.60 23.68 0.1M
2023-05-11 23.62 23.72 23.48 23.66 0.1M
2023-05-10 24.06 24.12 23.68 23.76 0.1M
2023-05-09 24.00 24.06 23.76 24.00 0.2M
2023-05-08 23.84 24.00 23.54 24.00 0.2M
2023-05-05 23.92 24.46 23.14 23.86 0.3M
2023-05-04 24.24 24.24 24.00 24.10 0.2M
2023-05-03 24.68 24.70 24.16 24.32 0.2M
2023-05-02 24.80 24.82 24.52 24.60 0.2M
2023-04-28 24.82 24.82 24.46 24.66 0.1M
2023-04-27 24.74 24.82 24.48 24.66 0.1M
2023-04-26 24.54 24.86 24.50 24.86 0.2M
2023-04-25 24.74 24.78 24.40 24.60 0.2M
2023-04-24 24.46 24.82 24.40 24.74 0.3M
2023-04-21 23.92 24.68 23.88 24.38 0.5M
2023-04-20 23.76 23.90 23.68 23.80 0.1M
2023-04-19 23.50 23.84 23.42 23.84 0.2M
2023-04-18 23.20 23.54 23.20 23.48 0.2M
2023-04-17 23.18 23.32 23.10 23.28 0.2M
2023-04-14 23.26 23.26 22.90 23.10 0.2M
2023-04-13 23.00 23.26 22.72 23.20 0.3M
2023-04-12 22.48 22.84 22.48 22.76 0.2M
2023-04-11 22.92 22.94 22.46 22.74 0.2M
2023-04-06 22.42 22.82 22.42 22.82 0.1M
2023-04-05 22.80 22.86 22.42 22.48 0.2M
2023-04-04 22.82 23.04 22.80 22.84 0.2M
2023-04-03 23.00 23.02 22.64 22.86 0.2M
2023-03-31 23.50 23.50 22.96 23.00 0.2M
2023-03-30 23.34 23.36 23.20 23.30 0.2M
2023-03-29 22.72 23.18 22.66 23.18 0.3M
2023-03-28 22.92 22.92 22.44 22.54 0.2M
2023-03-27 22.76 22.76 22.60 22.68 0.2M
2023-03-24 22.82 22.98 22.40 22.56 0.2M
2023-03-23 23.14 23.14 22.78 23.06 0.2M
2023-03-22 23.04 23.08 22.76 22.94 0.3M
2023-03-21 22.82 23.26 22.76 23.16 0.2M
2023-03-20 22.10 22.80 22.08 22.78 0.3M
2023-03-17 22.40 22.54 22.16 22.28 0.6M
2023-03-16 22.20 22.42 22.02 22.30 0.3M
2023-03-15 22.30 22.64 22.00 22.04 0.4M
2023-03-14 22.08 22.34 21.94 22.30 0.3M
2023-03-13 22.70 22.70 22.06 22.10 0.3M
2023-03-10 22.64 22.84 22.60 22.76 0.3M
2023-03-09 22.96 23.02 22.82 22.86 0.2M
2023-03-08 22.94 22.96 22.70 22.94 0.2M
2023-03-07 22.88 23.16 22.80 22.98 0.2M
2023-03-06 23.16 23.16 22.84 22.86 0.2M
2023-03-03 23.16 23.32 23.10 23.10 0.2M
2023-03-02 22.96 23.26 22.86 23.16 0.2M
2023-03-01 22.88 23.12 22.60 22.96 0.3M
2023-02-28 23.88 23.88 22.76 22.84 0.5M
2023-02-27 23.70 23.92 23.66 23.92 0.2M
2023-02-24 23.92 24.08 23.66 23.72 0.2M
2023-02-23 24.04 24.06 23.74 23.92 0.2M
2023-02-22 23.92 24.02 23.70 24.02 0.2M
2023-02-21 24.10 24.20 23.86 23.98 0.3M
2023-02-20 25.00 25.12 24.86 25.00 0.4M
2023-02-17 24.62 24.96 24.46 24.84 0.5M
2023-02-16 24.82 24.84 24.46 24.54 0.3M
2023-02-15 24.76 24.82 24.60 24.74 0.3M
2023-02-14 24.86 24.98 24.56 24.70 0.3M
2023-02-13 24.26 24.92 24.10 24.76 0.3M
2023-02-10 24.42 24.42 24.10 24.12 0.3M
2023-02-09 24.94 24.94 24.06 24.38 0.5M
2023-02-08 25.40 25.54 24.38 24.64 0.6M
2023-02-07 25.18 25.40 25.02 25.26 0.2M
2023-02-06 25.30 25.30 24.96 25.30 0.2M
2023-02-03 25.30 25.34 25.00 25.30 0.2M
2023-02-02 25.22 25.52 25.12 25.36 0.3M
2023-02-01 24.88 25.42 24.76 25.22 0.5M
2023-01-31 24.56 24.94 24.42 24.88 0.3M
2023-01-30 24.44 24.68 24.32 24.54 0.2M
2023-01-27 24.32 24.50 24.24 24.40 0.2M
2023-01-26 24.32 24.38 24.10 24.32 0.2M
2023-01-25 24.56 24.76 23.94 24.14 0.2M
2023-01-24 24.12 24.72 24.06 24.46 0.4M
2023-01-23 23.70 23.86 23.64 23.80 0.1M
2023-01-20 23.66 23.80 23.48 23.62 0.3M
2023-01-19 23.80 23.80 23.50 23.66 0.2M
2023-01-18 23.80 23.82 23.36 23.80 0.2M
2023-01-17 23.66 23.72 23.50 23.70 0.1M
2023-01-16 23.70 23.88 23.42 23.58 0.2M
2023-01-13 23.84 23.98 23.70 23.74 0.2M
2023-01-12 23.84 23.90 23.66 23.78 0.2M
2023-01-11 24.16 24.16 23.72 23.72 0.2M
2023-01-10 24.00 24.12 23.86 24.02 0.1M
2023-01-09 24.02 24.40 23.96 24.00 0.3M
2023-01-06 23.86 24.04 23.78 24.00 0.1M
2023-01-05 23.74 23.86 23.70 23.76 0.2M
2023-01-04 24.06 24.20 23.84 23.84 0.2M
2023-01-03 23.84 24.10 23.70 23.96 0.2M
2023-01-02 23.80 23.86 23.52 23.84 0.2M