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
2023-12-29 433.80 435.00 423.50 434.70 1.5M
2023-12-28 434.60 435.70 431.80 433.40 3.4M
2023-12-27 430.70 434.50 428.50 432.80 3.0M
2023-12-22 427.90 431.40 427.60 431.10 1.5M
2023-12-21 425.90 434.20 425.90 428.80 4.3M
2023-12-20 433.40 435.20 428.40 431.60 5.6M
2023-12-19 428.50 431.80 425.80 427.20 3.9M
2023-12-18 429.20 432.70 426.50 429.20 3.0M
2023-12-15 431.30 434.60 429.30 430.10 10.5M
2023-12-14 434.40 440.50 428.52 431.10 17.4M
2023-12-13 429.40 433.80 426.90 431.00 4.7M
2023-12-12 426.20 432.05 426.20 431.20 7.1M
2023-12-11 427.60 430.60 425.00 429.10 8.4M
2023-12-08 427.10 430.50 425.00 429.10 10.5M
2023-12-07 423.20 428.90 420.40 427.90 3.4M
2023-12-06 421.40 429.10 420.50 426.30 8.2M
2023-12-05 415.00 424.30 415.00 420.30 9.1M
2023-12-04 422.40 423.40 415.60 421.70 5.2M
2023-12-01 413.30 420.30 413.30 419.80 3.8M
2023-11-30 417.30 420.70 416.10 417.50 16.3M
2023-11-29 420.00 420.70 414.60 415.60 4.3M
2023-11-28 426.60 429.30 422.80 424.60 3.7M
2023-11-27 427.40 428.20 420.30 428.20 5.5M
2023-11-24 417.50 425.00 417.50 424.70 2.8M
2023-11-23 419.70 422.00 417.40 421.20 12.5M
2023-11-22 427.10 427.10 418.20 419.60 3.8M
2023-11-21 425.80 425.80 419.60 423.00 2.4M
2023-11-20 421.70 424.95 419.40 423.80 3.3M
2023-11-17 415.20 422.70 410.90 422.20 5.9M
2023-11-16 411.10 421.00 411.10 413.00 7.3M
2023-11-15 408.60 418.30 408.60 414.00 4.0M
2023-11-14 410.30 415.70 407.20 411.60 3.9M
2023-11-13 406.40 413.20 401.40 413.20 4.9M
2023-11-10 406.70 410.50 401.50 404.30 3.9M
2023-11-09 405.30 408.50 403.00 407.60 5.1M
2023-11-08 402.40 406.90 398.80 406.10 3.6M
2023-11-07 402.80 408.30 402.80 405.80 3.6M
2023-11-06 404.10 409.10 404.10 406.70 4.8M
2023-11-03 407.20 409.70 403.20 407.30 4.7M
2023-11-02 400.40 408.60 400.40 406.20 5.7M
2023-11-01 398.50 404.70 397.70 402.10 6.2M
2023-10-31 397.40 401.80 397.00 397.60 3.1M
2023-10-30 396.20 400.30 394.80 396.60 8.6M
2023-10-27 396.20 400.00 393.40 394.60 3.1M
2023-10-26 392.60 398.70 391.10 396.20 3.1M
2023-10-25 390.70 396.60 390.70 395.30 3.9M
2023-10-24 392.20 399.90 391.40 394.30 3.6M
2023-10-23 396.50 398.10 394.00 396.70 3.0M
2023-10-20 401.10 403.10 395.80 396.90 4.8M
2023-10-19 402.60 409.60 401.55 404.90 5.9M
2023-10-18 406.10 412.30 405.80 406.50 3.7M
2023-10-17 407.80 414.10 407.70 408.90 6.7M
2023-10-16 414.60 415.70 407.70 412.10 4.8M
2023-10-13 414.40 415.70 407.00 410.20 4.9M
2023-10-12 410.70 413.60 406.40 412.20 5.7M
2023-10-11 407.30 410.70 406.60 409.60 3.4M
2023-10-10 398.20 410.10 398.20 408.70 7.8M
2023-10-09 407.60 407.60 400.40 401.50 25.3M
2023-10-06 385.90 428.30 385.90 409.00 23.2M
2023-10-05 384.90 390.50 382.80 388.30 8.7M
2023-10-04 376.70 394.80 375.10 387.70 22.6M
2023-10-03 380.20 383.50 375.60 375.60 4.4M
2023-10-02 390.30 394.10 381.50 381.70 5.0M
2023-09-29 391.40 393.50 389.40 389.80 5.0M
2023-09-28 392.40 393.40 386.40 390.20 7.3M
2023-09-27 397.10 398.00 391.10 392.70 4.3M
2023-09-26 395.60 399.90 394.74 397.40 3.8M
2023-09-25 395.80 397.40 391.40 394.10 4.6M
2023-09-22 398.10 401.79 397.20 398.20 6.5M
2023-09-21 397.80 404.38 397.80 400.20 5.2M
2023-09-20 396.70 401.70 395.38 401.40 4.6M
2023-09-19 397.20 401.00 396.40 397.20 5.8M
2023-09-18 400.50 403.40 395.90 396.40 3.9M
2023-09-15 399.00 401.06 396.72 400.70 20.4M
2023-09-14 392.60 398.80 390.08 398.00 12.0M
2023-09-13 384.00 393.50 382.88 393.50 12.5M
2023-09-12 376.10 380.49 375.70 376.30 15.1M
2023-09-11 371.20 376.00 371.20 374.90 15.1M
2023-09-08 369.90 371.30 366.00 369.20 14.5M
2023-09-07 368.00 372.30 367.40 369.60 3.3M
2023-09-06 370.50 371.20 366.50 369.90 4.5M
2023-09-05 369.80 374.63 368.85 371.50 4.9M
2023-09-04 376.70 377.93 371.50 372.80 2.9M
2023-09-01 375.70 376.20 373.10 375.00 2.6M
2023-08-31 376.60 379.40 375.20 375.20 7.6M
2023-08-30 378.70 381.60 376.30 376.40 5.7M
2023-08-29 375.20 379.20 374.74 377.10 4.2M
2023-08-25 371.30 373.80 369.70 369.70 3.1M
2023-08-24 373.90 375.86 370.30 370.80 4.3M
2023-08-23 377.70 383.87 377.08 380.60 4.8M
2023-08-22 379.70 381.81 376.10 376.10 6.3M
2023-08-21 382.10 384.80 377.05 378.00 5.5M
2023-08-18 381.00 383.52 379.78 382.80 7.1M
2023-08-17 383.60 390.60 381.10 381.10 6.3M
2023-08-16 377.20 392.54 377.10 383.20 9.3M
2023-08-15 384.60 384.90 376.48 379.90 9.3M
2023-08-14 385.00 387.00 383.80 383.80 13.7M
2023-08-11 385.30 387.40 381.85 385.50 9.3M
2023-08-10 384.60 389.70 384.30 387.30 5.4M
2023-08-09 385.00 386.90 382.50 383.20 7.4M
2023-08-08 382.10 384.70 380.15 382.70 5.1M
2023-08-07 384.20 385.70 381.30 384.50 3.2M
2023-08-04 383.00 385.08 379.80 384.70 3.8M
2023-08-03 378.00 382.90 375.10 381.90 6.3M
2023-08-02 382.10 384.50 377.88 378.90 7.2M
2023-08-01 387.00 387.90 383.80 386.30 5.4M
2023-07-31 388.90 391.80 386.90 388.40 4.9M
2023-07-28 391.50 395.80 388.20 390.70 6.6M
2023-07-27 402.20 402.20 396.30 399.40 4.0M
2023-07-26 402.90 404.30 398.50 402.00 2.9M
2023-07-25 404.00 405.90 402.50 403.50 3.1M
2023-07-24 399.00 404.30 397.50 404.20 5.3M
2023-07-21 404.10 404.75 399.50 400.40 3.3M
2023-07-20 398.60 403.50 396.26 402.80 4.7M
2023-07-19 384.70 398.70 384.70 396.60 10.8M
2023-07-18 386.40 389.70 384.80 389.60 2.9M
2023-07-17 385.00 389.50 384.25 387.10 2.4M
2023-07-14 390.70 390.90 386.00 386.00 4.5M
2023-07-13 390.10 392.30 388.30 391.20 2.2M
2023-07-12 386.40 391.20 385.85 390.10 3.3M
2023-07-11 383.60 386.30 380.10 386.30 3.9M
2023-07-10 380.00 383.60 379.40 382.20 4.3M
2023-07-07 380.80 385.30 380.45 381.80 3.3M
2023-07-06 386.50 387.70 380.10 381.60 5.0M
2023-07-05 394.20 396.50 388.50 389.90 4.9M
2023-07-04 397.50 399.40 396.50 397.50 6.7M
2023-07-03 396.50 399.80 396.00 397.40 3.3M
2023-06-30 392.20 397.00 390.90 395.20 8.5M
2023-06-29 391.30 392.70 388.30 388.30 4.7M
2023-06-28 393.20 394.40 390.40 392.20 3.5M
2023-06-27 391.40 393.07 387.70 389.60 3.6M
2023-06-26 387.20 389.30 382.90 388.50 4.1M
2023-06-23 382.20 387.40 380.72 386.20 4.1M
2023-06-22 388.00 391.90 385.80 385.80 11.8M
2023-06-21 392.50 395.10 389.80 391.90 4.7M
2023-06-20 392.90 397.84 390.40 393.90 3.0M
2023-06-19 394.00 399.90 393.70 394.90 2.0M
2023-06-16 398.00 401.60 394.50 396.00 13.4M
2023-06-15 398.80 402.16 395.00 397.80 3.3M
2023-06-14 399.70 402.80 398.46 400.80 7.8M
2023-06-13 400.50 403.20 396.15 400.10 8.2M
2023-06-12 404.10 406.00 398.20 398.20 3.6M
2023-06-09 402.70 404.45 400.10 400.90 3.6M
2023-06-08 408.60 410.31 401.60 403.50 3.1M
2023-06-07 407.50 407.70 403.80 406.60 4.2M
2023-06-06 403.60 408.20 402.74 407.70 5.2M
2023-06-05 406.30 410.70 404.60 405.40 2.7M
2023-06-02 399.20 409.10 398.40 409.10 6.2M
2023-06-01 395.90 400.79 395.10 398.60 5.4M
2023-05-31 403.70 405.30 392.70 394.20 25.2M
2023-05-30 402.00 409.48 400.73 405.10 5.4M
2023-05-26 402.00 403.80 395.20 401.30 10.2M
2023-05-25 401.30 403.90 394.70 400.10 8.1M
2023-05-24 418.90 418.90 397.69 398.90 17.2M
2023-05-23 417.20 424.00 415.50 423.80 5.4M
2023-05-22 413.60 418.50 412.90 418.50 7.3M
2023-05-19 414.60 415.50 412.80 413.50 7.3M
2023-05-18 413.50 415.70 411.60 412.90 9.8M
2023-05-17 407.90 412.00 407.40 410.40 7.8M
2023-05-16 412.10 415.30 409.50 410.30 6.1M
2023-05-15 414.00 418.40 411.75 412.80 13.5M
2023-05-12 416.70 419.10 411.90 412.70 5.8M
2023-05-11 412.90 415.80 408.00 414.40 14.3M
2023-05-10 416.50 418.80 410.05 412.90 5.8M
2023-05-09 414.30 416.10 411.00 414.00 6.9M
2023-05-05 411.60 415.90 410.90 414.60 8.2M
2023-05-04 416.00 417.40 406.40 408.30 8.6M
2023-05-03 415.70 420.20 415.00 417.00 7.5M
2023-05-02 423.40 426.10 415.20 415.20 12.5M
2023-04-28 421.30 423.00 417.60 423.00 6.8M
2023-04-27 417.50 421.10 416.50 419.70 5.8M
2023-04-26 418.00 420.70 415.30 418.60 4.9M
2023-04-25 417.80 420.10 415.40 419.30 7.9M
2023-04-24 418.10 422.60 417.08 421.60 5.4M
2023-04-21 423.70 427.64 419.30 420.30 6.1M
2023-04-20 423.90 427.00 422.41 425.80 12.5M
2023-04-19 417.40 424.80 417.00 423.20 3.9M
2023-04-18 417.00 421.30 417.00 419.00 6.2M
2023-04-17 423.70 424.20 415.40 417.40 5.5M
2023-04-14 425.70 426.70 421.30 421.70 7.9M
2023-04-13 422.70 425.40 422.00 425.10 8.2M
2023-04-12 423.20 425.10 421.20 422.70 4.8M
2023-04-11 419.10 423.30 419.10 420.20 6.9M
2023-04-06 409.70 434.10 409.20 417.10 5.9M
2023-04-05 410.30 410.41 406.80 409.00 7.8M
2023-04-04 408.80 413.60 407.90 408.10 11.5M
2023-04-03 405.00 408.70 404.40 404.60 11.5M
2023-03-31 406.30 408.10 399.55 404.20 21.2M
2023-03-30 400.90 408.25 399.80 405.50 15.1M
2023-03-29 416.10 422.05 414.90 420.10 7.3M
2023-03-28 414.00 417.90 409.10 413.70 15.3M
2023-03-27 416.00 417.60 408.50 412.70 8.5M
2023-03-24 413.30 414.20 400.30 408.30 7.8M
2023-03-23 420.70 423.00 414.50 416.00 9.0M
2023-03-22 422.40 424.80 419.30 420.70 10.3M
2023-03-21 415.60 425.40 414.80 423.20 6.5M
2023-03-20 396.20 414.80 383.50 411.60 12.1M
2023-03-17 417.40 421.10 400.69 402.20 14.7M
2023-03-16 413.30 419.50 406.69 415.00 9.6M
2023-03-15 427.60 430.00 407.00 407.00 14.0M
2023-03-14 422.10 433.10 420.90 428.60 11.1M
2023-03-13 450.00 451.42 424.30 424.30 14.6M
2023-03-10 457.60 457.80 445.10 449.70 12.1M
2023-03-09 462.50 467.30 458.90 462.40 21.4M
2023-03-08 446.30 451.86 443.10 450.10 14.2M
2023-03-07 449.20 454.00 448.70 448.70 10.6M
2023-03-06 447.40 450.44 445.30 449.00 4.1M
2023-03-03 445.10 447.20 444.10 447.20 5.4M
2023-03-02 447.40 450.50 443.60 445.10 4.5M
2023-03-01 445.10 450.10 442.80 448.30 6.1M
2023-02-28 442.00 449.10 441.61 446.40 6.3M
2023-02-27 442.90 447.50 442.90 444.10 5.6M
2023-02-24 440.50 443.11 439.10 440.00 3.1M
2023-02-23 437.10 441.70 437.10 439.30 2.5M
2023-02-22 439.30 440.30 434.30 437.90 3.6M
2023-02-21 445.40 446.10 441.40 441.80 3.4M
2023-02-20 448.50 450.80 445.50 447.10 2.1M
2023-02-17 446.80 448.26 443.30 447.60 9.4M
2023-02-16 449.50 450.30 444.80 447.80 2.9M
2023-02-15 442.60 447.44 440.90 447.20 3.0M
2023-02-14 443.00 446.00 442.20 443.00 4.4M
2023-02-13 441.20 443.20 440.00 442.20 7.2M
2023-02-10 443.50 444.40 436.30 440.00 6.8M
2023-02-09 442.40 447.80 442.00 444.90 12.4M
2023-02-08 445.50 447.70 440.90 440.90 3.4M
2023-02-07 446.40 446.95 442.20 443.70 3.2M
2023-02-06 448.00 449.20 443.20 445.80 4.0M
2023-02-03 452.40 452.60 448.20 450.30 9.5M
2023-02-02 452.00 454.70 449.20 452.50 4.6M
2023-02-01 454.90 455.30 447.80 450.30 4.2M
2023-01-31 457.00 459.40 453.00 455.70 7.7M
2023-01-30 454.40 456.90 449.70 456.90 19.8M
2023-01-27 456.00 459.30 454.20 457.40 4.0M
2023-01-26 457.60 457.80 451.50 455.10 13.7M
2023-01-25 446.50 456.70 445.30 455.70 8.3M
2023-01-24 442.60 444.10 440.40 441.30 3.9M
2023-01-23 440.00 443.70 439.50 440.10 2.9M
2023-01-20 439.20 441.00 436.40 439.00 4.1M
2023-01-19 437.80 440.90 434.40 436.20 4.8M
2023-01-18 440.00 442.40 436.40 441.00 13.5M
2023-01-17 443.10 446.10 439.45 441.80 6.6M
2023-01-16 444.30 447.20 441.10 443.90 3.9M
2023-01-13 450.20 454.40 443.90 444.20 5.2M
2023-01-12 452.00 454.00 446.00 451.70 6.2M
2023-01-11 441.60 450.20 435.80 448.70 12.5M
2023-01-10 452.80 461.07 451.00 458.40 5.8M
2023-01-09 456.00 459.80 453.15 455.00 4.1M
2023-01-06 450.90 456.20 450.70 456.00 11.9M
2023-01-05 454.20 455.50 448.35 448.70 4.9M
2023-01-04 450.00 458.15 449.80 456.80 5.4M
2023-01-03 445.90 451.06 443.30 448.90 4.1M