英杰华集团

AV
🏛️ 英国 →
682.00
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
2021-12-31 405.87 406.46 403.49 405.48 1.3M
2021-12-30 406.66 408.24 405.77 407.16 1.9M
2021-12-29 410.02 411.55 406.86 408.74 4.1M
2021-12-24 404.78 407.25 401.63 404.98 0.9M
2021-12-23 401.62 405.48 398.96 404.49 5.2M
2021-12-22 399.85 402.12 397.97 401.52 3.4M
2021-12-21 395.79 400.44 395.79 398.96 17.2M
2021-12-20 389.27 395.99 387.79 393.23 6.7M
2021-12-17 399.25 401.23 394.69 398.07 14.4M
2021-12-16 395.89 401.72 391.15 400.73 11.0M
2021-12-15 392.24 394.91 391.15 391.15 6.0M
2021-12-14 388.38 394.31 388.29 390.46 5.1M
2021-12-13 389.27 391.64 386.70 387.20 5.5M
2021-12-10 388.48 392.14 387.40 387.79 7.9M
2021-12-09 392.93 393.52 387.20 388.78 5.7M
2021-12-08 391.55 393.92 387.00 392.63 5.4M
2021-12-07 398.76 399.15 391.55 391.55 6.7M
2021-12-06 389.87 395.10 389.87 394.71 4.6M
2021-12-03 391.05 392.93 386.61 388.09 9.8M
2021-12-02 385.32 389.87 382.65 386.61 6.8M
2021-12-01 380.09 393.02 379.89 389.67 13.8M
2021-11-30 372.28 383.35 370.50 380.38 20.8M
2021-11-29 370.50 379.20 369.71 373.66 10.1M
2021-11-26 377.12 377.71 366.15 366.45 13.6M
2021-11-25 388.58 390.66 387.10 389.27 5.8M
2021-11-24 389.67 395.50 389.47 390.95 4.6M
2021-11-23 387.00 393.72 387.00 389.97 4.8M
2021-11-22 389.67 392.73 387.89 390.76 5.7M
2021-11-19 393.72 395.40 383.00 387.10 10.7M
2021-11-18 395.50 395.60 393.27 394.21 5.1M
2021-11-17 395.79 399.55 395.60 395.99 8.3M
2021-11-16 394.11 398.46 393.92 396.58 12.6M
2021-11-15 395.40 399.25 394.91 396.68 5.7M
2021-11-12 402.02 404.19 397.57 398.76 4.4M
2021-11-11 400.73 405.97 400.63 403.40 5.3M
2021-11-10 390.95 400.73 388.38 400.73 7.2M
2021-11-09 396.98 398.46 390.46 390.46 8.5M
2021-11-08 398.96 400.04 396.73 398.46 8.0M
2021-11-05 391.35 400.73 391.35 399.15 6.0M
2021-11-04 394.51 398.07 391.10 392.34 5.8M
2021-11-03 395.00 396.39 391.45 395.10 5.6M
2021-11-02 396.58 398.26 394.88 394.91 4.7M
2021-11-01 391.35 397.03 391.10 396.58 5.5M
2021-10-29 389.17 391.94 387.69 389.97 6.9M
2021-10-28 390.46 391.84 386.51 390.06 5.5M
2021-10-27 392.83 395.10 390.41 391.84 8.0M
2021-10-26 393.23 398.76 391.55 394.41 9.8M
2021-10-25 390.26 393.42 389.77 392.04 6.8M
2021-10-22 389.57 394.11 388.29 390.76 4.3M
2021-10-21 389.08 391.64 387.99 388.88 5.3M
2021-10-20 391.35 393.03 388.63 390.95 5.1M
2021-10-19 390.06 393.72 388.73 392.63 7.8M
2021-10-18 394.51 396.88 388.78 388.78 6.7M
2021-10-15 396.19 398.07 394.71 394.91 9.1M
2021-10-14 391.94 395.80 391.17 393.23 6.7M
2021-10-13 394.21 397.67 389.13 390.85 9.0M
2021-10-12 395.60 400.93 395.60 398.96 6.1M
2021-10-11 398.17 401.67 396.98 400.54 5.2M
2021-10-08 396.58 400.24 395.79 399.25 6.2M
2021-10-07 397.08 400.83 395.79 396.98 6.4M
2021-10-06 398.66 398.66 389.08 393.92 5.7M
2021-10-05 391.94 401.23 391.35 398.86 5.6M
2021-10-04 386.51 397.67 386.51 390.06 7.3M
2021-10-01 385.32 391.45 382.75 389.08 8.0M
2021-09-30 396.19 398.17 391.15 391.15 10.5M
2021-09-29 394.61 398.96 394.61 396.19 12.1M
2021-09-28 400.83 401.03 394.41 394.41 5.3M
2021-09-27 398.56 401.03 397.77 399.94 8.5M
2021-09-24 396.78 398.36 394.02 395.20 6.2M
2021-09-23 403.90 406.27 396.68 398.17 7.2M
2021-09-22 394.21 402.02 393.69 400.14 4.8M
2021-09-21 386.01 393.03 386.01 389.08 5.9M
2021-09-20 395.20 395.20 384.04 384.53 12.6M
2021-09-17 403.01 405.08 397.38 398.96 12.3M
2021-09-16 398.36 402.61 398.36 400.44 6.2M
2021-09-15 399.65 404.29 397.67 397.67 7.4M
2021-09-14 406.07 409.23 399.65 399.65 4.2M
2021-09-13 400.14 408.44 399.80 406.86 4.2M
2021-09-10 403.30 404.78 398.46 398.86 4.2M
2021-09-09 397.97 401.89 395.97 400.04 8.5M
2021-09-08 403.70 405.48 400.64 401.82 5.8M
2021-09-07 410.61 411.01 406.76 406.76 3.5M
2021-09-06 409.23 412.99 408.94 410.71 3.8M
2021-09-03 407.25 411.40 407.08 408.05 4.2M
2021-09-02 400.64 408.44 400.64 406.76 8.7M
2021-09-01 403.11 407.06 401.13 402.12 5.2M
2021-08-31 406.86 406.86 397.08 399.25 10.6M
2021-08-27 408.54 410.41 404.69 406.17 6.5M
2021-08-26 405.87 411.21 404.47 408.34 5.5M
2021-08-25 414.37 416.54 413.28 415.85 4.8M
2021-08-24 414.96 415.16 410.02 414.37 5.9M
2021-08-23 413.87 415.36 411.70 413.48 6.3M
2021-08-20 410.02 411.40 406.66 409.13 5.9M
2021-08-19 411.31 414.37 406.66 409.43 6.3M
2021-08-18 412.59 417.63 409.43 416.25 6.8M
2021-08-17 412.99 416.05 409.82 413.18 5.9M
2021-08-16 417.43 421.65 413.78 415.46 6.6M
2021-08-13 416.44 424.45 415.95 421.09 8.2M
2021-08-12 413.97 420.69 407.35 415.85 11.4M
2021-08-11 400.14 403.30 396.49 401.92 5.8M
2021-08-10 395.10 398.76 392.04 398.17 5.8M
2021-08-09 393.23 396.68 392.14 395.50 3.3M
2021-08-06 386.70 396.09 384.93 394.31 4.3M
2021-08-05 386.01 389.47 383.05 386.80 3.9M
2021-08-04 387.89 388.98 384.14 387.99 5.0M
2021-08-03 383.74 386.01 381.05 385.52 5.3M
2021-08-02 385.91 389.77 383.35 383.35 2.9M
2021-07-30 385.42 387.89 382.65 382.65 5.1M
2021-07-29 383.84 388.38 383.74 388.38 4.0M
2021-07-28 380.78 386.21 380.16 383.05 3.2M
2021-07-27 384.53 384.53 377.52 381.37 3.1M
2021-07-26 379.39 386.41 375.59 385.62 3.8M
2021-07-23 378.70 384.69 377.02 380.58 4.0M
2021-07-22 383.94 389.27 382.56 382.65 3.2M
2021-07-21 376.63 385.91 374.35 383.05 6.0M
2021-07-20 373.66 380.48 369.32 376.13 6.7M
2021-07-19 382.85 383.64 370.60 372.28 5.8M
2021-07-16 390.56 393.13 385.12 386.70 5.1M
2021-07-15 392.14 394.41 386.80 388.38 6.0M
2021-07-14 390.26 395.20 389.37 392.14 4.7M
2021-07-13 397.87 399.15 391.94 391.94 5.6M
2021-07-12 398.96 402.02 394.11 396.98 4.5M
2021-07-09 395.00 400.14 393.52 400.14 4.7M
2021-07-08 403.99 403.99 390.81 393.03 9.6M
2021-07-07 410.42 415.31 404.19 406.66 4.8M
2021-07-06 411.01 413.28 408.34 408.34 5.3M
2021-07-05 403.20 411.70 401.72 411.01 2.8M
2021-07-02 404.49 407.95 402.02 402.71 3.5M
2021-07-01 403.40 405.77 400.04 402.41 6.2M
2021-06-30 405.87 406.56 399.01 401.03 5.0M
2021-06-29 406.37 411.10 405.38 405.97 2.6M
2021-06-28 410.42 412.99 406.96 406.96 4.1M
2021-06-25 411.50 412.39 408.20 412.10 2.9M
2021-06-24 410.02 411.36 406.96 409.72 4.3M
2021-06-23 410.52 412.20 408.66 409.92 2.9M
2021-06-22 413.48 415.06 410.24 411.21 3.1M
2021-06-21 408.05 411.21 402.66 411.11 5.6M
2021-06-18 413.18 416.54 404.59 409.82 15.0M
2021-06-17 416.44 419.61 414.96 414.96 3.9M
2021-06-16 418.72 421.48 417.14 417.14 6.2M
2021-06-15 413.97 420.40 413.77 418.22 10.0M
2021-06-14 413.48 415.55 411.90 411.90 3.5M
2021-06-11 406.37 413.67 404.78 412.29 4.1M
2021-06-10 410.81 412.29 407.16 407.45 6.1M
2021-06-09 415.26 415.76 407.35 409.03 6.5M
2021-06-08 410.52 421.28 408.84 416.74 10.5M
2021-06-07 407.06 409.82 404.69 405.77 3.1M
2021-06-04 406.07 408.02 404.39 404.59 2.8M
2021-06-03 408.05 408.24 404.39 407.85 2.7M
2021-06-02 408.05 409.33 406.37 407.85 3.5M
2021-06-01 406.37 414.51 405.18 408.05 5.0M
2021-05-28 410.02 412.00 406.27 406.27 5.3M
2021-05-27 396.19 409.82 394.91 407.55 18.3M
2021-05-26 396.19 397.77 390.56 394.81 4.7M
2021-05-25 401.43 401.97 396.83 397.67 5.2M
2021-05-24 400.04 400.83 396.29 400.83 4.3M
2021-05-21 398.86 400.14 395.20 398.26 9.5M
2021-05-20 401.13 402.12 393.23 399.15 4.9M
2021-05-19 399.94 400.73 393.52 398.26 3.6M
2021-05-18 406.17 409.53 403.30 404.39 4.8M
2021-05-17 404.09 406.37 401.82 401.82 4.4M
2021-05-14 399.25 404.69 399.05 403.99 5.3M
2021-05-13 397.08 397.77 387.69 396.98 4.4M
2021-05-12 392.53 400.24 392.53 398.66 4.4M
2021-05-11 402.71 403.70 394.81 395.70 5.2M
2021-05-10 407.06 408.93 404.69 408.24 4.5M
2021-05-07 401.92 406.86 399.85 404.69 4.2M
2021-05-06 400.14 402.86 399.15 401.33 3.7M
2021-05-05 391.05 399.45 390.85 398.76 5.3M
2021-05-04 396.98 398.56 388.98 389.27 5.2M
2021-04-30 394.41 395.99 392.24 395.50 4.8M
2021-04-29 396.58 397.77 392.93 394.51 3.4M
2021-04-28 395.20 398.36 394.06 394.81 3.9M
2021-04-27 394.91 395.20 389.97 393.03 7.0M
2021-04-26 394.41 395.50 390.06 395.30 3.9M
2021-04-23 391.74 396.58 390.66 394.21 5.4M
2021-04-22 398.07 398.07 389.17 392.24 5.0M
2021-04-21 393.32 396.28 391.25 395.00 6.8M
2021-04-20 402.81 403.01 391.15 391.94 10.6M
2021-04-19 404.59 405.77 401.03 403.70 8.0M
2021-04-16 403.20 407.65 401.92 406.46 9.8M
2021-04-15 403.11 405.08 399.85 401.92 6.3M
2021-04-14 403.11 403.99 400.14 402.02 3.4M
2021-04-13 404.19 407.35 401.92 403.30 5.7M
2021-04-12 398.76 405.67 396.19 403.20 5.1M
2021-04-09 404.09 404.88 395.30 399.75 6.2M
2021-04-08 401.92 402.62 398.26 402.51 8.6M
2021-04-07 412.00 415.65 410.42 415.36 8.7M
2021-04-06 408.34 413.87 407.26 410.71 8.9M
2021-04-01 402.02 406.35 400.24 404.19 3.9M
2021-03-31 405.77 407.06 403.11 403.30 13.7M
2021-03-30 400.14 408.34 399.05 407.25 5.7M
2021-03-29 396.19 399.04 394.61 396.49 6.8M
2021-03-26 397.18 403.80 395.20 396.39 7.1M
2021-03-25 394.02 397.67 390.26 395.20 6.5M
2021-03-24 387.79 394.02 386.80 393.72 4.6M
2021-03-23 389.67 392.98 388.29 392.93 6.5M
2021-03-22 386.31 394.16 384.43 392.73 6.2M
2021-03-19 386.61 391.45 384.04 388.48 16.2M
2021-03-18 388.29 394.61 388.29 393.72 6.0M
2021-03-17 387.30 390.36 385.72 386.80 4.9M
2021-03-16 388.29 390.85 384.33 388.98 6.0M
2021-03-15 387.00 388.78 384.23 386.41 6.9M
2021-03-12 383.64 388.78 382.26 385.91 4.7M
2021-03-11 385.42 389.08 383.15 384.83 6.2M
2021-03-10 388.78 391.74 385.32 389.27 13.2M
2021-03-09 392.24 394.02 388.48 391.15 8.1M
2021-03-08 387.20 392.14 386.21 391.94 9.7M
2021-03-05 375.64 391.25 373.47 385.72 9.6M
2021-03-04 380.38 394.21 379.99 383.25 13.2M
2021-03-03 368.82 379.79 368.82 378.60 6.4M
2021-03-02 363.09 371.69 362.89 368.53 4.4M
2021-03-01 361.41 366.20 361.02 364.18 4.8M
2021-02-26 360.13 365.56 356.47 357.56 10.2M
2021-02-25 368.33 371.88 366.35 368.33 6.7M
2021-02-24 363.39 370.20 363.09 368.43 6.4M
2021-02-23 373.47 378.21 368.31 370.20 6.6M
2021-02-22 360.13 371.88 357.66 370.30 8.9M
2021-02-19 357.95 361.91 356.16 360.13 6.4M
2021-02-18 359.73 362.89 356.77 357.66 6.5M
2021-02-17 359.44 360.62 352.91 357.26 4.9M
2021-02-16 355.88 358.45 352.46 357.85 6.8M
2021-02-15 347.78 357.66 347.18 355.98 5.8M
2021-02-12 343.83 345.81 340.17 344.42 2.8M
2021-02-11 343.13 345.95 341.06 345.90 3.1M
2021-02-10 339.08 345.90 338.29 344.02 7.4M
2021-02-09 338.69 339.68 335.62 337.60 3.4M
2021-02-08 340.66 341.85 337.11 338.98 5.3M
2021-02-05 343.13 343.43 335.72 337.70 8.6M
2021-02-04 354.89 354.99 344.22 345.60 7.5M
2021-02-03 349.36 355.48 349.06 352.62 8.7M
2021-02-02 335.92 341.95 335.03 340.17 6.4M
2021-02-01 333.06 338.00 330.09 335.72 4.1M
2021-01-29 330.19 336.12 328.61 331.18 7.7M
2021-01-28 335.53 338.59 329.09 337.30 6.6M
2021-01-27 340.96 343.92 335.43 339.68 6.8M
2021-01-26 336.02 346.29 336.02 343.33 6.5M
2021-01-25 347.48 348.27 335.33 337.21 10.3M
2021-01-22 344.81 347.09 341.55 344.91 6.4M
2021-01-21 344.32 348.57 343.96 345.31 7.1M
2021-01-20 338.59 344.52 338.59 343.83 4.6M
2021-01-19 346.79 347.28 339.58 341.95 5.5M
2021-01-18 343.92 349.26 343.23 346.69 3.3M
2021-01-15 342.24 349.46 340.37 344.32 5.5M
2021-01-14 348.37 352.72 344.02 346.30 4.9M
2021-01-13 342.44 348.02 341.16 347.68 7.1M
2021-01-12 339.97 344.91 339.97 342.15 6.2M
2021-01-11 341.45 347.43 339.48 341.55 3.9M
2021-01-08 348.67 348.67 341.36 344.42 5.5M
2021-01-07 345.80 348.27 342.05 345.70 8.5M
2021-01-06 330.98 346.00 328.94 343.43 11.1M
2021-01-05 318.63 327.23 318.24 324.26 6.0M
2021-01-04 328.31 329.80 321.20 322.68 5.7M