安石投资

ASHM
🏛️ 英国 →
172.90
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
2024-12-31 156.00 160.20 156.00 159.90 0.1M
2024-12-30 159.10 159.30 156.10 157.30 0.5M
2024-12-27 159.90 160.30 156.90 159.10 0.4M
2024-12-24 156.20 158.40 155.60 158.40 0.2M
2024-12-23 159.30 159.30 155.00 156.10 0.4M
2024-12-20 157.10 158.00 155.50 156.80 1.8M
2024-12-19 158.30 160.00 157.60 158.40 3.0M
2024-12-18 160.30 162.30 160.30 161.00 0.5M
2024-12-17 161.40 161.70 159.00 160.20 1.8M
2024-12-16 160.90 162.00 158.50 161.40 1.5M
2024-12-13 164.20 166.70 161.10 161.10 2.5M
2024-12-12 168.20 168.20 164.30 164.30 1.5M
2024-12-11 166.90 168.30 165.00 165.00 1.0M
2024-12-10 172.00 172.00 164.90 166.80 1.3M
2024-12-09 173.10 176.10 170.10 171.80 0.9M
2024-12-06 174.30 175.30 171.70 172.00 0.5M
2024-12-05 176.80 176.80 172.00 173.60 0.3M
2024-12-04 177.70 177.70 172.40 174.50 0.7M
2024-12-03 175.00 175.00 172.80 173.10 0.2M
2024-12-02 178.10 178.10 171.80 173.60 0.3M
2024-11-29 175.20 177.30 173.90 175.00 0.3M
2024-11-28 179.00 179.00 175.40 175.90 0.2M
2024-11-27 173.00 176.00 173.00 174.80 0.3M
2024-11-26 174.40 174.40 171.50 173.10 0.6M
2024-11-25 166.20 174.80 166.20 173.50 1.3M
2024-11-22 166.00 171.10 166.00 171.10 0.6M
2024-11-21 166.70 168.10 165.60 168.00 1.2M
2024-11-20 164.00 168.30 164.00 166.00 2.3M
2024-11-19 173.60 173.60 164.50 167.40 1.2M
2024-11-18 170.30 171.00 168.20 169.70 0.6M
2024-11-15 170.00 171.70 170.00 170.50 0.6M
2024-11-14 171.40 172.30 170.30 171.50 1.6M
2024-11-13 173.40 175.20 171.40 171.40 0.7M
2024-11-12 180.60 185.10 174.50 174.50 0.8M
2024-11-11 179.30 183.40 179.10 180.60 4.7M
2024-11-08 178.50 181.00 177.00 178.50 1.3M
2024-11-07 197.30 197.60 178.80 178.80 2.3M
2024-11-06 219.00 219.00 199.50 199.50 2.5M
2024-11-05 214.60 216.00 212.00 215.80 1.0M
2024-11-04 214.00 217.40 214.00 215.40 1.1M
2024-11-01 211.60 215.40 211.20 214.00 0.7M
2024-10-31 218.80 218.80 210.80 210.80 1.1M
2024-10-30 209.80 216.60 208.60 216.60 4.1M
2024-10-29 214.60 214.80 208.80 210.80 0.7M
2024-10-28 214.80 215.40 213.20 214.00 0.9M
2024-10-25 213.60 214.20 210.80 213.80 0.8M
2024-10-24 214.20 216.40 212.80 214.00 0.8M
2024-10-23 211.00 216.80 211.00 214.00 0.6M
2024-10-22 214.80 216.20 213.20 216.00 0.6M
2024-10-21 215.20 218.00 213.20 213.80 1.4M
2024-10-18 216.00 217.60 213.60 215.20 0.8M
2024-10-17 215.20 218.80 215.20 216.00 2.0M
2024-10-16 213.60 218.60 212.20 218.40 1.6M
2024-10-15 206.20 213.40 205.00 211.40 1.1M
2024-10-14 220.00 220.00 201.60 207.40 1.6M
2024-10-11 194.10 198.30 194.10 194.60 1.3M
2024-10-10 203.00 203.00 197.30 197.50 2.0M
2024-10-09 199.70 200.20 197.80 200.00 0.5M
2024-10-08 197.30 199.60 196.00 196.80 0.8M
2024-10-07 206.80 206.80 199.80 201.60 0.9M
2024-10-04 200.40 203.00 200.40 200.80 0.7M
2024-10-03 205.20 205.20 200.40 200.40 0.6M
2024-10-02 202.60 203.60 200.80 203.60 0.7M
2024-10-01 201.40 206.20 201.40 203.20 0.7M
2024-09-30 209.00 209.00 204.60 205.00 0.9M
2024-09-27 202.00 207.80 202.00 207.80 0.9M
2024-09-26 203.60 208.20 202.40 206.20 0.9M
2024-09-25 195.60 205.20 195.60 202.20 4.0M
2024-09-24 197.30 202.00 194.80 199.10 0.9M
2024-09-23 195.10 199.00 192.90 196.20 1.5M
2024-09-20 197.60 200.20 196.90 199.30 2.8M
2024-09-19 194.40 199.00 192.90 198.70 0.9M
2024-09-18 191.00 191.90 190.00 191.60 0.8M
2024-09-17 191.40 193.10 190.60 191.00 0.9M
2024-09-16 181.50 193.40 181.50 190.20 0.0M
2024-09-13 180.00 185.90 180.00 185.80 1.0M
2024-09-12 174.30 179.80 174.30 179.30 0.6M
2024-09-11 177.20 181.00 173.40 174.50 0.6M
2024-09-10 173.20 177.90 173.20 176.50 0.7M
2024-09-09 175.00 176.40 171.90 175.40 1.9M
2024-09-06 176.70 177.20 174.00 174.80 2.6M
2024-09-05 169.60 186.00 169.60 174.50 1.4M
2024-09-04 170.50 174.50 170.50 172.90 0.5M
2024-09-03 170.40 173.30 170.40 172.90 0.3M
2024-09-02 170.60 176.00 170.60 173.60 0.5M
2024-08-30 173.00 176.40 173.00 174.80 0.6M
2024-08-29 179.10 179.10 172.80 173.60 0.3M
2024-08-28 170.80 175.20 170.80 175.20 0.5M
2024-08-27 175.60 178.40 173.80 173.80 0.4M
2024-08-23 171.30 176.80 171.30 176.30 0.3M
2024-08-22 171.60 178.20 171.60 174.40 0.6M
2024-08-21 167.50 177.30 167.50 177.30 0.8M
2024-08-20 171.00 171.70 169.20 171.70 0.5M
2024-08-19 165.70 171.50 165.70 171.00 0.6M
2024-08-16 170.10 173.10 168.30 168.30 0.5M
2024-08-15 167.70 174.90 167.70 172.20 0.6M
2024-08-14 170.90 170.90 166.90 168.20 2.2M
2024-08-13 164.20 167.50 164.20 167.40 1.4M
2024-08-12 168.10 168.10 166.30 166.90 0.6M
2024-08-09 165.90 165.90 163.40 164.50 0.5M
2024-08-08 165.10 165.10 161.30 164.10 0.6M
2024-08-07 166.80 166.80 163.00 165.10 0.8M
2024-08-06 166.50 168.90 161.40 164.80 0.6M
2024-08-05 162.00 164.60 159.30 164.10 0.9M
2024-08-02 167.90 167.90 164.10 165.30 0.8M
2024-08-01 172.10 173.00 168.60 168.80 0.8M
2024-07-31 175.70 176.40 172.20 172.20 1.0M
2024-07-30 167.90 173.60 167.90 172.10 1.7M
2024-07-29 173.80 174.20 168.60 170.00 0.8M
2024-07-26 172.70 174.30 169.60 173.70 1.3M
2024-07-25 168.00 170.00 165.90 170.00 0.7M
2024-07-24 166.60 169.20 166.60 168.50 0.8M
2024-07-23 166.80 170.80 165.80 169.80 1.0M
2024-07-22 175.00 175.00 166.70 166.70 1.2M
2024-07-19 177.60 177.60 170.10 170.10 0.4M
2024-07-18 179.00 179.00 173.40 177.80 0.8M
2024-07-17 176.50 178.80 172.40 176.00 0.6M
2024-07-16 178.40 178.40 171.10 175.90 0.5M
2024-07-15 180.10 186.30 172.20 175.40 0.6M
2024-07-12 174.00 181.00 172.90 180.00 1.0M
2024-07-11 172.00 181.40 172.00 180.10 0.6M
2024-07-10 170.10 175.90 170.10 174.90 0.5M
2024-07-09 173.10 175.60 171.20 172.30 1.3M
2024-07-08 175.40 179.40 171.80 174.40 0.7M
2024-07-05 171.40 177.60 171.40 176.80 1.0M
2024-07-04 172.80 179.40 170.00 173.00 0.9M
2024-07-03 170.00 173.90 169.10 173.90 0.5M
2024-07-02 169.00 171.40 169.00 170.00 0.6M
2024-07-01 170.00 173.10 169.90 171.20 0.6M
2024-06-28 170.00 174.00 169.00 170.10 0.8M
2024-06-27 171.00 173.80 170.30 172.50 0.4M
2024-06-26 177.00 177.00 172.90 172.90 0.8M
2024-06-25 173.60 178.10 173.60 175.40 0.4M
2024-06-24 171.80 179.40 171.80 178.40 0.5M
2024-06-21 174.40 178.12 174.40 176.20 2.8M
2024-06-20 178.90 181.80 175.80 177.40 0.4M
2024-06-19 178.30 180.30 176.10 176.70 0.7M
2024-06-18 179.20 181.30 175.00 179.60 0.7M
2024-06-17 173.00 176.30 172.00 174.30 0.4M
2024-06-14 173.60 173.90 171.00 171.90 0.7M
2024-06-13 180.80 180.80 173.00 173.80 0.7M
2024-06-12 182.00 184.80 179.30 180.30 1.2M
2024-06-11 184.28 185.80 180.10 180.10 0.4M
2024-06-10 184.90 186.38 182.00 184.10 0.5M
2024-06-07 188.10 188.10 185.40 186.60 0.5M
2024-06-06 191.20 192.90 186.20 188.00 0.5M
2024-06-05 194.30 196.40 186.00 189.60 1.1M
2024-06-04 195.50 200.40 193.90 194.30 0.5M
2024-06-03 196.90 199.00 195.60 198.30 0.4M
2024-05-31 199.70 199.70 193.60 195.00 1.1M
2024-05-30 199.40 200.20 195.30 195.30 1.0M
2024-05-29 203.40 203.40 197.40 198.40 0.5M
2024-05-28 204.40 205.80 198.10 198.30 0.6M
2024-05-24 199.30 205.60 199.30 205.40 0.8M
2024-05-23 204.20 204.20 199.70 200.80 1.3M
2024-05-22 199.50 201.20 198.40 200.00 0.9M
2024-05-21 198.80 203.20 197.70 199.70 0.5M
2024-05-20 199.71 201.80 195.40 200.00 0.2M
2024-05-17 203.60 203.60 197.80 200.20 1.6M
2024-05-16 199.50 201.40 197.30 199.70 1.3M
2024-05-15 203.20 204.80 198.00 200.20 0.3M
2024-05-14 196.20 199.50 195.80 199.20 0.5M
2024-05-13 198.00 202.40 196.50 196.60 0.6M
2024-05-10 196.30 199.50 195.10 199.20 0.7M
2024-05-09 198.70 199.10 193.50 196.30 0.4M
2024-05-08 195.75 196.20 191.10 195.40 0.6M
2024-05-07 188.50 197.60 188.50 194.80 0.7M
2024-05-03 190.20 194.30 190.20 192.50 0.5M
2024-05-02 190.00 193.50 188.80 190.20 1.0M
2024-05-01 188.60 194.30 188.60 190.80 0.4M
2024-04-30 190.10 193.70 189.10 193.40 0.7M
2024-04-29 186.30 190.80 182.50 190.70 0.4M
2024-04-26 183.20 187.60 181.75 186.10 0.4M
2024-04-25 182.50 185.40 180.90 182.90 0.5M
2024-04-24 186.50 188.02 182.10 183.40 0.7M
2024-04-23 185.30 188.10 184.50 186.80 0.5M
2024-04-22 185.00 186.90 181.60 183.00 0.4M
2024-04-19 182.00 185.00 178.00 184.80 0.9M
2024-04-18 178.40 182.30 177.80 180.40 0.5M
2024-04-17 169.10 181.50 169.10 178.20 1.0M
2024-04-16 178.20 181.70 177.30 179.70 0.7M
2024-04-15 184.50 187.30 180.40 181.80 1.4M
2024-04-12 193.10 193.10 187.90 187.90 1.1M
2024-04-11 188.10 194.70 188.10 191.50 0.7M
2024-04-10 197.10 197.10 190.60 191.50 0.9M
2024-04-09 190.00 193.90 188.00 193.00 0.6M
2024-04-08 188.80 192.10 188.00 190.60 1.3M
2024-04-05 198.00 199.10 188.60 189.30 1.4M
2024-04-04 195.00 200.20 195.00 198.30 0.7M
2024-04-03 195.80 198.00 194.90 197.00 0.6M
2024-04-02 200.80 200.80 194.00 196.00 0.7M
2024-03-28 195.20 200.20 193.80 195.70 2.0M
2024-03-27 199.50 201.00 195.00 195.00 1.8M
2024-03-26 199.50 205.20 198.30 200.80 0.6M
2024-03-25 199.60 205.00 197.00 200.60 0.9M
2024-03-22 196.90 204.60 196.88 200.60 0.5M
2024-03-21 199.40 203.80 198.20 201.60 0.8M
2024-03-20 200.60 203.60 198.50 199.40 0.5M
2024-03-19 198.40 202.20 196.80 199.30 0.7M
2024-03-18 192.10 198.50 192.10 198.40 0.9M
2024-03-15 199.80 199.80 193.70 195.50 3.3M
2024-03-14 203.40 204.60 193.98 196.30 0.9M
2024-03-13 201.40 204.80 197.70 198.60 1.1M
2024-03-12 204.40 205.20 201.40 201.40 0.9M
2024-03-11 206.40 210.20 201.40 203.60 0.5M
2024-03-08 205.20 213.00 205.20 206.80 0.6M
2024-03-07 210.60 212.40 205.60 210.00 0.5M
2024-03-06 209.80 213.20 202.00 210.80 1.0M
2024-03-05 200.00 206.40 200.00 206.00 0.4M
2024-03-04 204.80 207.20 201.80 201.80 0.6M
2024-03-01 203.40 208.30 203.00 204.60 1.4M
2024-02-29 206.20 209.80 205.80 207.20 0.9M
2024-02-28 206.60 212.20 205.40 210.00 0.5M
2024-02-27 207.00 213.60 206.40 211.60 0.7M
2024-02-26 216.00 217.60 209.60 209.60 0.6M
2024-02-23 225.00 225.00 214.20 215.40 0.4M
2024-02-22 218.40 225.00 218.20 220.40 0.3M
2024-02-21 219.00 219.60 214.80 218.60 2.3M
2024-02-20 215.20 222.00 215.20 218.40 0.4M
2024-02-19 225.80 225.80 214.80 222.40 0.4M
2024-02-16 220.00 221.80 218.00 221.00 1.0M
2024-02-15 223.80 223.80 215.40 218.60 0.4M
2024-02-14 210.00 221.00 208.40 216.60 0.5M
2024-02-13 219.00 225.40 210.60 214.80 0.5M
2024-02-12 225.80 234.20 218.60 222.20 0.9M
2024-02-09 232.20 233.80 227.20 229.60 0.6M
2024-02-08 215.60 232.40 213.60 232.40 1.2M
2024-02-07 212.00 213.90 202.80 211.40 0.4M
2024-02-06 213.00 213.00 206.40 210.60 1.5M
2024-02-05 209.40 213.80 209.00 209.80 0.4M
2024-02-02 213.60 213.60 208.20 209.40 0.2M
2024-02-01 215.00 216.60 208.18 209.40 0.4M
2024-01-31 217.80 217.80 210.60 212.20 2.1M
2024-01-30 216.00 216.00 210.40 213.00 0.3M
2024-01-29 219.80 219.80 210.20 211.20 0.5M
2024-01-26 213.80 216.00 210.60 215.80 0.5M
2024-01-25 218.40 218.40 210.20 213.20 0.5M
2024-01-24 218.20 218.20 212.20 213.80 0.3M
2024-01-23 218.20 218.28 212.60 213.00 1.0M
2024-01-22 220.60 220.60 213.80 218.20 0.2M
2024-01-19 222.20 225.20 214.00 215.20 0.5M
2024-01-18 225.00 225.20 221.60 222.00 0.8M
2024-01-17 226.40 226.40 218.60 223.60 0.7M
2024-01-16 224.00 225.60 219.10 224.80 0.4M
2024-01-15 222.40 225.50 217.80 222.60 0.8M
2024-01-12 220.00 224.20 218.20 223.80 0.5M
2024-01-11 219.80 219.80 215.00 215.60 0.7M
2024-01-10 210.00 217.00 210.00 216.00 0.8M
2024-01-09 219.60 221.20 212.80 213.60 2.2M
2024-01-08 207.60 212.41 207.40 212.40 0.4M
2024-01-05 210.00 212.80 205.20 209.20 0.6M
2024-01-04 208.00 213.80 205.60 213.00 1.4M
2024-01-03 220.00 222.60 206.80 208.20 3.3M
2024-01-02 218.00 227.20 218.00 225.00 1.6M