爱尔兰银行

BIRG
🏛️ 英国 →
13.86
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
2023-12-29 8.37 8.37 8.22 8.25 0.1M
2023-12-28 8.55 8.55 8.27 8.40 0.2M
2023-12-27 8.40 8.52 8.37 8.47 0.2M
2023-12-22 8.35 8.52 8.19 8.48 0.8M
2023-12-21 8.20 8.35 8.16 8.16 0.2M
2023-12-20 8.37 8.44 8.30 8.30 0.3M
2023-12-19 8.35 8.36 8.25 8.32 0.2M
2023-12-18 8.12 8.43 8.12 8.16 1.3M
2023-12-15 8.18 8.37 8.13 8.13 0.7M
2023-12-14 8.22 8.26 7.91 8.09 0.5M
2023-12-13 8.13 8.23 8.12 8.21 0.4M
2023-12-12 8.19 8.19 8.07 8.11 0.5M
2023-12-11 8.18 8.19 8.04 8.14 0.3M
2023-12-08 8.28 8.28 7.95 8.10 0.6M
2023-12-07 8.52 8.58 8.21 8.22 0.7M
2023-12-06 8.71 8.71 8.33 8.57 0.4M
2023-12-05 8.70 8.81 8.63 8.63 0.3M
2023-12-04 8.85 8.89 8.70 8.80 0.2M
2023-12-01 8.55 8.85 8.55 8.69 0.4M
2023-11-30 8.58 8.72 8.52 8.67 2.0M
2023-11-29 8.58 8.69 8.49 8.49 0.2M
2023-11-28 8.61 8.69 8.53 8.58 0.1M
2023-11-27 8.72 8.81 8.58 8.62 0.4M
2023-11-24 8.98 8.98 8.78 8.82 0.3M
2023-11-23 8.74 8.89 8.70 8.84 0.4M
2023-11-22 8.61 8.75 8.61 8.64 1.1M
2023-11-21 8.57 8.72 8.57 8.71 0.6M
2023-11-20 8.73 8.77 8.58 8.66 0.2M
2023-11-17 8.55 8.66 8.43 8.61 0.4M
2023-11-16 8.63 8.64 8.42 8.55 1.0M
2023-11-15 8.86 8.93 8.55 8.67 0.9M
2023-11-14 8.44 8.91 8.44 8.85 0.5M
2023-11-13 8.47 8.64 8.45 8.59 0.3M
2023-11-10 8.51 8.58 8.41 8.46 0.1M
2023-11-09 8.46 8.58 8.40 8.53 0.6M
2023-11-08 8.38 8.54 8.32 8.49 0.5M
2023-11-07 8.32 8.50 8.28 8.47 0.8M
2023-11-06 8.52 8.63 8.29 8.32 1.2M
2023-11-03 8.40 8.67 8.40 8.62 0.4M
2023-11-02 8.33 8.70 8.33 8.44 0.3M
2023-11-01 8.54 8.61 8.42 8.44 0.4M
2023-10-31 8.57 8.63 8.35 8.46 0.5M
2023-10-30 8.62 8.75 8.52 8.58 0.3M
2023-10-27 8.74 8.82 8.50 8.60 0.5M
2023-10-26 8.53 8.89 8.53 8.74 0.4M
2023-10-25 8.67 8.67 8.51 8.63 0.6M
2023-10-24 8.94 9.02 8.64 8.64 0.6M
2023-10-23 9.10 9.11 8.91 8.96 1.1M
2023-10-20 9.33 9.33 9.03 9.09 0.5M
2023-10-19 9.15 9.48 9.15 9.40 2.5M
2023-10-18 9.57 9.59 9.31 9.37 2.2M
2023-10-17 9.47 9.57 9.39 9.43 0.4M
2023-10-16 9.23 9.70 9.23 9.53 0.3M
2023-10-13 9.36 9.57 9.36 9.49 0.9M
2023-10-12 9.38 9.51 9.38 9.40 0.2M
2023-10-11 9.40 9.55 9.35 9.46 0.4M
2023-10-10 9.16 9.49 9.16 9.40 0.7M
2023-10-09 8.94 9.37 8.94 9.10 0.4M
2023-10-06 8.81 9.16 8.81 9.09 0.1M
2023-10-05 9.14 9.18 8.97 9.01 0.4M
2023-10-04 9.07 9.26 9.01 9.02 0.4M
2023-10-03 9.09 9.18 8.97 9.01 0.2M
2023-10-02 9.40 9.40 9.08 9.09 0.3M
2023-09-29 9.37 9.40 9.19 9.23 0.4M
2023-09-28 9.13 9.34 9.06 9.34 0.8M
2023-09-27 8.89 9.34 8.89 9.12 0.3M
2023-09-26 8.86 9.29 8.81 8.95 0.1M
2023-09-25 8.91 9.00 8.87 8.87 0.3M
2023-09-22 8.95 9.11 8.75 8.90 0.2M
2023-09-21 8.86 9.06 8.84 9.02 0.5M
2023-09-20 8.79 8.92 8.70 8.77 0.2M
2023-09-19 8.46 8.69 8.43 8.60 0.7M
2023-09-18 8.73 8.73 8.25 8.25 1.0M
2023-09-15 9.03 9.04 8.57 8.74 0.7M
2023-09-14 8.74 9.01 8.62 8.79 0.8M
2023-09-13 8.88 8.88 8.67 8.83 0.3M
2023-09-12 8.96 8.98 8.84 8.84 0.3M
2023-09-11 8.88 8.95 8.79 8.82 0.8M
2023-09-08 8.63 8.83 8.54 8.71 0.3M
2023-09-07 8.70 8.83 8.57 8.65 0.3M
2023-09-06 8.82 8.94 8.69 8.85 0.8M
2023-09-05 9.00 9.10 8.89 8.94 0.2M
2023-09-04 9.20 9.20 8.98 9.06 0.2M
2023-09-01 9.22 9.37 9.00 9.11 0.5M
2023-08-31 9.07 9.29 9.07 9.16 1.1M
2023-08-30 9.38 9.38 9.10 9.18 0.2M
2023-08-29 9.26 9.32 8.81 9.22 0.3M
2023-08-25 9.21 9.36 9.12 9.12 0.3M
2023-08-24 9.15 9.19 9.11 9.18 0.3M
2023-08-23 9.19 9.24 8.94 9.14 0.3M
2023-08-22 9.47 9.47 9.09 9.16 0.3M
2023-08-21 9.75 9.75 9.22 9.24 0.1M
2023-08-18 9.35 9.69 9.24 9.34 0.9M
2023-08-17 9.79 9.79 9.39 9.46 0.6M
2023-08-16 9.47 9.60 9.38 9.60 0.6M
2023-08-15 9.74 9.74 9.43 9.69 0.4M
2023-08-14 9.74 9.81 9.36 9.43 0.3M
2023-08-11 9.65 9.65 9.37 9.46 0.4M
2023-08-10 9.84 9.84 9.60 9.65 0.5M
2023-08-09 9.43 9.84 9.43 9.60 0.3M
2023-08-08 9.85 10.02 9.54 9.65 0.6M
2023-08-07 9.84 10.05 9.43 9.93 0.8M
2023-08-04 9.75 9.86 9.36 9.68 0.4M
2023-08-03 9.47 9.74 9.36 9.60 0.4M
2023-08-02 9.44 9.55 9.31 9.51 0.4M
2023-08-01 9.60 9.68 9.36 9.47 0.6M
2023-07-31 9.45 9.72 9.42 9.51 0.5M
2023-07-28 9.31 9.65 9.20 9.35 0.5M
2023-07-27 9.38 9.61 9.17 9.30 0.5M
2023-07-26 9.46 9.46 9.36 9.40 0.2M
2023-07-25 9.57 9.57 9.32 9.43 1.7M
2023-07-24 9.26 9.45 9.17 9.35 0.8M
2023-07-21 9.51 9.59 9.38 9.43 0.2M
2023-07-20 9.41 9.56 9.28 9.38 1.0M
2023-07-19 9.45 9.47 9.35 9.41 1.0M
2023-07-18 9.30 9.37 9.21 9.34 0.5M
2023-07-17 8.91 9.29 8.91 9.24 0.3M
2023-07-14 9.03 9.25 9.02 9.12 0.4M
2023-07-13 8.98 9.19 8.98 9.10 0.2M
2023-07-12 9.03 9.10 8.97 9.04 0.3M
2023-07-11 9.10 9.10 8.71 8.95 2.3M
2023-07-10 9.05 9.09 8.89 8.96 2.2M
2023-07-07 9.15 9.15 8.88 8.93 0.2M
2023-07-06 9.22 9.22 8.91 9.01 0.3M
2023-07-05 9.16 9.27 9.04 9.20 0.5M
2023-07-04 9.17 9.40 9.04 9.12 0.3M
2023-07-03 9.00 9.12 8.74 9.11 2.8M
2023-06-30 8.89 8.90 8.64 8.78 5.7M
2023-06-29 8.52 8.73 8.52 8.71 0.3M
2023-06-28 8.58 8.71 8.42 8.59 0.4M
2023-06-27 8.75 8.78 8.44 8.56 0.4M
2023-06-26 8.88 8.88 8.47 8.64 1.0M
2023-06-23 9.30 9.40 8.68 8.78 1.4M
2023-06-22 9.42 9.49 9.23 9.33 1.1M
2023-06-21 9.61 9.67 9.43 9.53 0.4M
2023-06-20 9.59 9.72 9.51 9.59 0.9M
2023-06-19 9.41 9.58 9.23 9.53 0.5M
2023-06-16 9.37 9.48 9.35 9.37 1.0M
2023-06-15 9.39 9.43 9.35 9.41 1.0M
2023-06-14 9.22 9.46 9.14 9.37 1.4M
2023-06-13 9.11 9.16 9.05 9.16 0.4M
2023-06-12 9.21 9.35 9.12 9.17 0.4M
2023-06-09 9.21 9.32 9.13 9.23 0.3M
2023-06-08 9.24 9.46 9.24 9.28 0.6M
2023-06-07 9.11 9.25 9.11 9.18 0.2M
2023-06-06 9.06 9.14 9.01 9.09 0.3M
2023-06-05 9.21 9.42 9.07 9.20 0.9M
2023-06-02 8.99 9.15 8.76 8.96 0.4M
2023-06-01 8.85 9.00 8.79 8.90 0.7M
2023-05-31 8.51 9.02 8.51 8.77 1.5M
2023-05-30 8.94 8.97 8.51 8.62 0.8M
2023-05-26 8.81 8.89 8.62 8.84 0.5M
2023-05-25 8.89 8.89 8.70 8.87 0.5M
2023-05-24 9.05 9.20 8.83 9.09 0.7M
2023-05-23 9.11 9.23 9.03 9.20 0.2M
2023-05-22 9.05 9.17 8.91 8.92 0.6M
2023-05-19 9.09 9.18 8.97 9.05 0.3M
2023-05-18 9.32 9.32 9.15 9.21 0.3M
2023-05-17 9.03 9.29 9.03 9.19 0.3M
2023-05-16 9.09 9.36 9.09 9.21 0.4M
2023-05-15 8.90 9.19 8.90 9.15 0.3M
2023-05-12 8.74 9.16 8.74 8.97 0.4M
2023-05-11 9.33 9.50 8.69 9.19 0.7M
2023-05-10 9.55 9.63 9.38 9.50 0.4M
2023-05-09 9.13 9.57 9.13 9.55 0.9M
2023-05-05 8.69 8.93 8.67 8.93 0.4M
2023-05-04 9.01 9.01 8.61 8.75 0.9M
2023-05-03 9.54 9.54 8.96 9.01 1.6M
2023-05-02 9.43 9.66 9.34 9.36 0.4M
2023-04-28 9.72 9.72 9.24 9.42 0.9M
2023-04-27 9.63 10.05 9.60 9.72 0.8M
2023-04-26 9.93 9.93 9.37 9.76 0.5M
2023-04-25 9.61 9.71 9.42 9.71 0.5M
2023-04-24 9.68 9.73 9.49 9.59 0.1M
2023-04-21 9.54 9.87 9.53 9.73 0.8M
2023-04-20 10.13 10.20 9.57 9.72 0.4M
2023-04-19 9.67 9.88 9.58 9.88 0.9M
2023-04-18 9.46 9.85 9.46 9.60 0.7M
2023-04-17 9.79 9.85 9.19 9.33 0.3M
2023-04-14 9.50 9.72 9.38 9.65 0.6M
2023-04-13 9.14 9.54 9.14 9.43 0.8M
2023-04-12 9.52 9.55 9.34 9.41 0.5M
2023-04-11 9.19 9.61 9.19 9.44 0.3M
2023-04-06 9.26 9.48 9.26 9.39 0.2M
2023-04-05 9.12 9.30 9.01 9.18 0.4M
2023-04-04 9.05 9.36 9.05 9.18 4.6M
2023-04-03 9.29 9.54 8.97 9.09 0.5M
2023-03-31 9.22 9.46 9.15 9.35 0.6M
2023-03-30 9.41 9.70 9.35 9.47 0.4M
2023-03-29 9.23 9.44 9.14 9.31 0.3M
2023-03-28 8.80 9.27 8.80 9.19 0.7M
2023-03-27 9.19 9.49 8.89 9.04 1.3M
2023-03-24 9.33 9.35 8.84 9.06 1.5M
2023-03-23 9.56 9.89 9.36 9.55 1.0M
2023-03-22 9.87 10.15 9.73 9.87 2.3M
2023-03-21 9.51 9.99 9.29 9.87 1.5M
2023-03-20 8.54 9.60 8.30 8.78 1.7M
2023-03-17 9.17 9.36 8.51 8.87 3.0M
2023-03-16 9.05 9.28 8.50 9.04 1.2M
2023-03-15 9.45 9.60 8.35 8.99 2.1M
2023-03-14 9.49 9.71 8.93 9.49 0.9M
2023-03-13 9.87 9.98 8.98 9.23 3.1M
2023-03-10 9.83 10.01 9.52 9.98 1.2M
2023-03-09 10.28 10.54 10.08 10.27 1.0M
2023-03-08 10.90 10.90 10.39 10.51 0.7M
2023-03-07 10.66 11.03 10.51 10.62 0.7M
2023-03-06 10.45 10.59 10.34 10.46 0.7M
2023-03-03 10.32 10.40 10.15 10.32 0.8M
2023-03-02 10.28 10.39 10.20 10.32 0.5M
2023-03-01 10.41 10.43 10.21 10.32 0.5M
2023-02-28 10.12 10.62 10.12 10.35 1.4M
2023-02-27 10.10 10.17 9.90 10.07 0.8M
2023-02-24 9.92 9.97 9.68 9.87 1.1M
2023-02-23 9.83 9.93 9.65 9.78 0.9M
2023-02-22 10.15 10.15 9.84 9.86 0.6M
2023-02-21 10.03 10.10 9.84 10.08 0.2M
2023-02-20 9.96 10.14 9.86 10.02 0.6M
2023-02-17 9.67 9.89 9.67 9.78 0.3M
2023-02-16 9.94 9.94 9.73 9.82 0.9M
2023-02-15 9.75 9.87 9.50 9.81 0.4M
2023-02-14 9.44 9.94 9.44 9.79 0.8M
2023-02-13 9.76 9.76 9.62 9.68 0.5M
2023-02-10 9.61 9.97 9.55 9.69 1.0M
2023-02-09 9.69 9.95 9.69 9.83 0.7M
2023-02-08 9.64 9.68 9.50 9.62 0.3M
2023-02-07 9.62 9.71 9.55 9.64 0.7M
2023-02-06 9.80 9.80 9.40 9.57 0.7M
2023-02-03 9.40 9.69 9.21 9.56 2.3M
2023-02-02 9.93 9.97 9.39 9.53 2.8M
2023-02-01 9.72 10.04 9.69 9.94 2.5M
2023-01-31 9.87 9.99 9.76 9.83 1.2M
2023-01-30 9.75 9.85 9.71 9.83 0.5M
2023-01-27 10.00 10.00 9.74 9.83 1.1M
2023-01-26 9.62 9.98 9.58 9.78 1.8M
2023-01-25 9.55 9.60 9.40 9.53 0.6M
2023-01-24 9.30 9.50 9.26 9.39 1.3M
2023-01-23 9.07 9.31 9.07 9.21 0.3M
2023-01-20 9.18 9.24 9.03 9.18 0.5M
2023-01-19 9.03 9.18 8.95 9.05 0.8M
2023-01-18 9.22 9.23 8.99 9.11 0.6M
2023-01-17 8.98 9.21 8.82 9.13 1.6M
2023-01-16 9.09 9.20 8.96 9.04 0.6M
2023-01-13 8.93 9.28 8.93 9.13 1.2M
2023-01-12 9.33 9.38 9.07 9.19 0.7M
2023-01-11 9.60 9.73 9.07 9.24 1.5M
2023-01-10 9.49 9.60 9.32 9.52 0.5M
2023-01-09 9.52 9.60 7.72 9.46 0.7M
2023-01-06 9.41 9.58 9.33 9.49 1.4M
2023-01-05 9.24 9.49 9.24 9.39 0.8M
2023-01-04 9.19 9.51 9.14 9.29 2.2M
2023-01-03 8.89 9.18 8.80 9.14 0.6M