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
2025-09-26 166.30 173.90 166.30 172.90 0.6M
2025-09-25 172.50 172.70 169.60 169.60 0.7M
2025-09-24 171.10 172.90 169.80 172.60 0.9M
2025-09-23 169.30 172.40 169.30 170.90 0.6M
2025-09-22 169.10 170.00 167.40 169.20 0.8M
2025-09-19 170.50 170.50 165.90 169.10 2.4M
2025-09-18 169.20 169.60 165.90 169.00 0.8M
2025-09-17 161.00 166.90 161.00 164.80 0.7M
2025-09-16 164.50 169.10 163.70 164.10 1.2M
2025-09-15 163.00 167.90 163.00 167.40 0.7M
2025-09-12 164.70 168.00 164.70 165.10 0.7M
2025-09-11 159.80 167.10 159.80 165.80 0.6M
2025-09-10 161.40 167.20 161.40 163.00 0.6M
2025-09-09 165.00 166.50 161.20 164.80 0.8M
2025-09-08 159.70 166.70 159.70 161.10 1.1M
2025-09-05 155.80 168.00 145.90 163.60 3.2M
2025-09-04 174.10 176.30 170.70 171.10 0.7M
2025-09-03 170.00 175.50 170.00 173.30 0.7M
2025-09-02 179.00 179.40 173.40 173.90 1.8M
2025-09-01 178.50 181.00 176.10 179.00 0.5M
2025-08-29 179.40 179.60 177.80 178.40 0.6M
2025-08-28 178.20 180.80 178.20 179.60 0.4M
2025-08-27 177.10 179.30 176.50 178.80 0.4M
2025-08-26 177.90 177.90 175.30 176.50 0.6M
2025-08-22 173.80 178.30 173.80 178.30 0.7M
2025-08-21 174.00 176.10 174.00 175.10 0.4M
2025-08-20 179.10 179.10 173.50 175.70 0.5M
2025-08-19 174.00 177.10 174.00 174.90 0.6M
2025-08-18 176.00 176.00 173.10 174.00 0.6M
2025-08-15 173.80 176.60 172.60 173.70 0.5M
2025-08-14 174.00 175.80 173.00 173.80 0.6M
2025-08-13 175.00 177.20 173.00 175.10 0.4M
2025-08-12 178.10 178.10 173.40 175.60 0.5M
2025-08-11 179.40 179.40 174.10 175.50 0.3M
2025-08-08 173.00 175.50 172.20 175.50 0.3M
2025-08-07 175.00 177.00 173.10 173.10 0.6M
2025-08-06 178.00 179.20 175.70 176.30 0.7M
2025-08-05 175.00 175.60 173.80 174.30 0.5M
2025-08-04 171.40 174.60 171.40 174.00 0.4M
2025-08-01 174.30 175.10 170.50 171.20 0.6M
2025-07-31 172.00 174.90 171.70 174.80 0.6M
2025-07-30 170.00 173.40 170.00 172.10 0.3M
2025-07-29 180.10 180.10 171.40 172.00 0.9M
2025-07-28 183.00 183.00 174.90 176.00 0.5M
2025-07-25 182.00 182.70 178.10 178.80 0.6M
2025-07-24 179.80 183.50 177.30 182.70 0.7M
2025-07-23 177.80 178.90 176.80 177.50 0.9M
2025-07-22 177.00 177.90 174.60 177.30 0.7M
2025-07-21 171.90 176.90 171.90 176.90 0.7M
2025-07-18 172.00 173.00 171.40 171.80 0.8M
2025-07-17 169.80 171.60 168.70 171.60 0.7M
2025-07-16 171.70 172.80 168.60 168.60 0.4M
2025-07-15 174.00 174.30 170.00 171.70 1.6M
2025-07-14 171.70 175.20 167.40 170.20 1.4M
2025-07-11 166.50 169.00 166.50 167.80 0.5M
2025-07-10 167.00 169.20 166.30 167.50 2.7M
2025-07-09 165.80 166.90 163.10 166.50 1.0M
2025-07-08 161.00 165.40 158.70 162.40 1.4M
2025-07-07 161.00 161.00 156.60 158.70 0.7M
2025-07-04 160.00 160.70 156.10 157.20 0.5M
2025-07-03 152.70 162.00 152.70 160.00 1.6M
2025-07-02 155.00 157.00 154.00 157.00 1.0M
2025-07-01 159.90 159.90 154.80 156.20 0.8M
2025-06-30 159.00 159.20 155.40 156.50 0.8M
2025-06-27 152.20 159.70 152.20 159.00 1.1M
2025-06-26 150.10 156.10 150.10 155.90 1.6M
2025-06-25 153.50 153.70 151.20 152.30 0.5M
2025-06-24 152.50 154.20 152.10 153.10 1.6M
2025-06-23 151.80 152.70 150.80 151.60 0.7M
2025-06-20 151.40 154.40 151.40 152.00 1.9M
2025-06-19 153.20 154.70 152.20 152.60 0.8M
2025-06-18 155.80 156.50 153.80 155.30 0.8M
2025-06-17 157.80 158.40 155.40 155.80 1.8M
2025-06-16 158.60 159.60 156.50 157.80 1.2M
2025-06-13 163.00 163.00 156.50 157.60 1.5M
2025-06-12 165.50 165.50 160.30 162.00 1.7M
2025-06-11 162.70 163.80 161.40 163.50 1.8M
2025-06-10 160.00 162.50 159.20 162.40 1.8M
2025-06-09 159.60 160.40 157.80 160.20 0.7M
2025-06-06 153.10 159.00 153.10 159.00 0.7M
2025-06-05 156.20 157.40 152.70 156.70 0.6M
2025-06-04 154.40 155.20 152.20 152.90 1.5M
2025-06-03 156.00 157.30 152.80 153.10 0.8M
2025-06-02 151.80 157.20 151.80 155.80 0.7M
2025-05-30 153.00 156.70 152.80 154.60 2.0M
2025-05-29 152.00 153.30 150.20 153.00 0.5M
2025-05-28 151.00 151.70 149.60 149.80 0.9M
2025-05-27 149.50 152.00 148.40 150.50 1.1M
2025-05-23 147.30 147.80 142.90 146.80 1.8M
2025-05-22 145.10 147.20 145.10 147.20 0.4M
2025-05-21 152.00 152.00 148.20 148.20 0.6M
2025-05-20 150.00 150.70 146.40 150.70 0.9M
2025-05-19 148.20 149.70 143.40 147.50 0.5M
2025-05-16 149.80 149.80 147.10 149.10 0.5M
2025-05-15 143.30 148.00 143.30 147.30 0.7M
2025-05-14 148.60 149.40 143.30 145.40 1.2M
2025-05-13 145.90 148.50 145.40 146.60 0.7M
2025-05-12 149.40 151.90 145.40 145.50 1.0M
2025-05-09 150.60 152.00 149.90 150.50 0.4M
2025-05-08 147.00 152.30 147.00 150.80 0.8M
2025-05-07 150.50 152.10 148.60 149.60 0.9M
2025-05-06 148.30 151.00 144.90 151.00 0.8M
2025-05-02 145.00 147.30 144.00 144.00 0.8M
2025-05-01 145.80 147.20 143.50 146.40 0.4M
2025-04-30 146.20 146.20 142.80 144.70 1.4M
2025-04-29 140.80 143.90 140.80 143.00 0.9M
2025-04-28 141.50 143.10 140.90 141.30 0.9M
2025-04-25 138.40 140.70 136.90 140.30 0.9M
2025-04-24 134.80 136.70 134.10 136.70 0.5M
2025-04-23 135.00 137.30 134.60 135.00 1.1M
2025-04-22 129.60 132.90 127.70 132.30 0.7M
2025-04-17 127.50 129.70 126.60 128.90 0.6M
2025-04-16 128.00 129.10 126.50 127.60 0.7M
2025-04-15 124.40 129.00 122.80 128.90 1.7M
2025-04-14 132.50 134.20 123.30 125.10 3.2M
2025-04-11 130.70 135.10 130.70 133.70 0.9M
2025-04-10 142.00 143.40 132.70 133.50 1.0M
2025-04-09 129.90 131.10 127.30 130.60 0.6M
2025-04-08 130.90 134.00 129.40 132.70 1.3M
2025-04-07 130.00 133.10 124.10 128.40 2.3M
2025-04-04 141.80 143.20 132.10 132.40 2.6M
2025-04-03 143.20 147.60 141.10 142.30 3.8M
2025-04-02 148.70 149.20 144.60 145.50 0.8M
2025-04-01 149.50 154.10 149.50 149.50 0.9M
2025-03-31 154.00 154.30 148.20 149.10 1.0M
2025-03-28 157.90 157.90 154.30 156.00 0.5M
2025-03-27 158.30 158.30 154.00 156.40 0.5M
2025-03-26 161.30 161.30 157.40 158.40 0.4M
2025-03-25 157.70 160.70 157.70 158.30 0.3M
2025-03-24 160.00 161.90 157.90 158.20 0.4M
2025-03-21 161.40 162.40 160.40 160.40 1.1M
2025-03-20 162.70 162.80 158.70 161.80 0.8M
2025-03-19 162.10 162.10 157.60 160.70 0.4M
2025-03-18 160.60 163.70 157.50 158.60 0.4M
2025-03-17 161.80 165.00 160.60 160.60 0.5M
2025-03-14 153.90 163.70 151.40 162.40 1.8M
2025-03-13 155.00 155.00 149.30 149.30 0.6M
2025-03-12 150.00 155.50 150.00 151.70 2.8M
2025-03-11 153.90 154.80 151.90 152.30 1.7M
2025-03-10 154.80 154.80 150.70 152.90 0.8M
2025-03-07 152.50 152.50 147.70 151.50 1.6M
2025-03-06 145.80 150.00 145.80 149.70 1.5M
2025-03-05 143.50 147.90 143.50 145.30 1.8M
2025-03-04 149.90 153.60 143.00 143.00 1.5M
2025-03-03 148.60 150.50 147.50 148.90 1.2M
2025-02-28 145.90 149.50 145.20 148.50 2.0M
2025-02-27 150.80 151.50 146.90 147.40 0.8M
2025-02-26 151.80 155.50 151.80 155.00 1.3M
2025-02-25 150.70 152.30 149.40 150.60 1.1M
2025-02-24 153.20 154.00 149.10 150.70 0.9M
2025-02-21 153.00 155.10 152.40 153.20 0.6M
2025-02-20 156.50 157.80 153.30 153.30 0.8M
2025-02-19 160.50 160.80 156.20 156.60 0.6M
2025-02-18 161.50 162.50 159.40 160.50 0.8M
2025-02-17 163.30 164.70 161.50 162.30 0.4M
2025-02-14 166.60 166.60 163.10 163.90 0.8M
2025-02-13 164.60 165.20 161.00 163.60 0.7M
2025-02-12 163.10 166.20 160.50 161.40 0.9M
2025-02-11 166.90 166.90 161.90 162.80 1.0M
2025-02-10 171.50 171.50 165.90 166.90 0.7M
2025-02-07 173.00 175.50 164.20 168.20 1.2M
2025-02-06 169.00 175.00 169.00 171.60 0.7M
2025-02-05 169.10 173.00 169.10 171.50 0.8M
2025-02-04 166.00 172.00 166.00 170.70 0.6M
2025-02-03 170.00 170.30 165.10 169.20 0.5M
2025-01-31 163.80 170.40 163.80 170.00 1.6M
2025-01-30 167.60 168.30 164.60 167.50 0.6M
2025-01-29 171.00 171.00 163.60 164.80 0.6M
2025-01-28 159.00 169.60 159.00 169.60 1.5M
2025-01-27 161.60 164.60 161.40 162.60 1.6M
2025-01-24 157.20 163.30 157.20 162.20 0.7M
2025-01-23 161.00 161.30 157.40 160.90 1.2M
2025-01-22 156.80 161.30 155.60 160.40 0.8M
2025-01-21 157.70 161.10 156.90 161.10 0.7M
2025-01-20 152.20 159.20 152.20 157.50 4.6M
2025-01-17 155.20 155.80 152.10 153.80 1.0M
2025-01-16 155.10 156.30 150.50 154.20 1.0M
2025-01-15 149.00 157.30 149.00 156.50 0.7M
2025-01-14 148.30 149.80 146.90 146.90 1.5M
2025-01-13 147.60 149.40 146.50 147.90 1.1M
2025-01-10 146.60 149.30 146.30 147.60 0.8M
2025-01-09 142.60 149.90 140.70 147.40 3.3M
2025-01-08 152.10 152.70 143.90 143.90 3.2M
2025-01-07 160.20 160.70 155.80 155.80 0.5M
2025-01-06 165.10 165.10 161.40 161.70 0.6M
2025-01-03 165.50 167.30 163.50 163.70 0.4M
2025-01-02 161.70 163.80 160.50 163.80 1.0M