ASOS PLC

ASOS
🏛️ 英国 →
298.00
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
2022-12-30 520.50 524.00 499.00 510.50 0.3M
2022-12-29 501.00 524.50 486.80 522.50 0.7M
2022-12-28 513.50 516.50 499.80 504.00 0.3M
2022-12-23 519.00 519.00 491.40 513.00 0.1M
2022-12-22 513.00 519.50 486.40 497.00 0.5M
2022-12-21 510.00 526.50 505.50 513.50 0.3M
2022-12-20 501.00 519.50 500.50 507.00 0.7M
2022-12-19 509.50 524.50 504.00 518.00 0.7M
2022-12-16 512.00 515.50 495.40 511.00 0.9M
2022-12-15 530.00 534.98 508.50 510.50 0.8M
2022-12-14 564.50 567.50 530.50 535.00 0.4M
2022-12-13 540.00 600.00 524.50 568.00 0.7M
2022-12-12 573.00 576.50 536.34 542.00 0.9M
2022-12-09 580.50 594.00 571.50 585.00 0.5M
2022-12-08 606.00 610.50 575.00 576.50 0.6M
2022-12-07 617.50 622.50 599.00 607.50 0.8M
2022-12-06 626.00 627.00 605.00 614.00 0.8M
2022-12-05 635.50 655.00 613.00 625.50 0.4M
2022-12-02 637.00 651.00 617.50 640.00 0.8M
2022-12-01 642.00 681.00 642.00 643.50 0.6M
2022-11-30 601.00 631.50 585.00 631.50 0.9M
2022-11-29 623.50 632.50 603.50 611.00 0.9M
2022-11-28 627.00 653.50 618.00 618.00 0.4M
2022-11-25 661.00 669.50 613.50 642.00 0.7M
2022-11-24 681.00 682.88 658.00 665.00 0.5M
2022-11-23 650.00 665.50 625.50 651.00 0.5M
2022-11-22 655.00 669.50 641.50 650.00 0.3M
2022-11-21 700.50 703.50 647.00 657.00 0.5M
2022-11-18 754.50 754.50 696.45 703.50 0.3M
2022-11-17 725.50 750.50 715.00 722.00 0.4M
2022-11-16 750.50 759.00 735.50 739.50 0.6M
2022-11-15 793.00 804.00 755.50 756.00 0.5M
2022-11-14 790.50 798.64 750.50 793.00 0.6M
2022-11-11 704.50 794.50 698.50 788.00 1.4M
2022-11-10 667.50 710.50 643.00 695.00 0.7M
2022-11-09 674.50 678.88 647.00 667.50 0.7M
2022-11-08 654.00 678.50 620.50 678.50 0.6M
2022-11-07 619.50 668.60 613.00 647.00 0.6M
2022-11-04 610.00 636.00 602.00 632.00 0.5M
2022-11-03 580.00 606.00 578.15 606.00 0.5M
2022-11-02 615.00 624.50 574.00 601.00 0.8M
2022-11-01 568.50 633.50 566.50 617.00 0.8M
2022-10-31 579.50 581.00 548.50 563.50 1.1M
2022-10-28 606.00 629.50 559.50 573.00 1.2M
2022-10-27 628.00 658.50 608.50 646.00 2.1M
2022-10-26 580.00 658.00 573.00 639.00 1.6M
2022-10-25 518.00 611.00 518.00 589.00 1.6M
2022-10-24 540.00 559.50 499.52 517.50 2.5M
2022-10-21 516.00 521.50 496.00 510.00 2.5M
2022-10-20 536.50 564.00 522.00 537.00 1.8M
2022-10-19 500.50 562.50 476.20 550.00 5.9M
2022-10-18 518.50 532.50 490.00 490.00 1.7M
2022-10-17 505.50 523.23 459.90 518.00 2.7M
2022-10-14 551.50 555.29 527.50 531.50 0.8M
2022-10-13 508.00 560.00 503.00 542.00 1.2M
2022-10-12 530.00 540.50 504.00 508.50 1.0M
2022-10-11 533.50 548.50 525.00 541.00 0.3M
2022-10-10 530.00 545.00 515.50 535.50 0.5M
2022-10-07 575.50 575.50 532.00 532.00 0.5M
2022-10-06 556.00 576.00 547.96 551.50 0.4M
2022-10-05 592.00 600.00 545.00 559.50 0.7M
2022-10-04 582.00 594.50 576.00 592.00 0.6M
2022-10-03 562.00 589.50 555.50 576.50 1.5M
2022-09-30 592.50 611.50 560.50 569.00 2.1M
2022-09-29 630.00 630.00 583.00 595.00 0.5M
2022-09-28 604.50 637.50 565.33 634.00 1.1M
2022-09-27 621.50 645.00 608.00 624.50 0.7M
2022-09-26 589.50 626.29 581.00 625.00 0.7M
2022-09-23 616.00 654.74 601.00 601.00 0.8M
2022-09-22 636.50 664.00 635.50 643.00 0.7M
2022-09-21 622.00 657.00 613.00 655.50 0.4M
2022-09-20 632.50 659.00 605.50 639.50 0.9M
2022-09-16 646.00 651.00 630.00 632.00 3.1M
2022-09-15 657.50 682.50 646.50 649.00 0.8M
2022-09-14 685.00 706.50 658.00 676.00 0.6M
2022-09-13 720.00 743.50 687.50 688.50 0.8M
2022-09-12 673.50 738.50 662.31 725.00 1.3M
2022-09-09 660.00 701.50 650.00 673.50 1.8M
2022-09-08 668.50 692.00 655.50 678.50 0.6M
2022-09-07 677.50 705.88 668.00 698.50 0.5M
2022-09-06 670.00 723.50 664.00 681.00 0.9M
2022-09-05 653.00 667.50 621.00 667.00 1.0M
2022-09-02 668.00 689.62 660.94 685.00 0.6M
2022-09-01 690.00 710.00 655.00 663.00 0.8M
2022-08-31 721.00 721.00 691.50 695.50 0.4M
2022-08-30 703.00 736.50 687.50 717.50 0.9M
2022-08-26 739.00 741.50 693.50 697.00 0.5M
2022-08-25 728.00 741.50 711.50 722.50 0.6M
2022-08-24 733.50 749.50 720.50 726.50 0.6M
2022-08-23 751.00 776.50 731.50 737.00 0.5M
2022-08-22 771.00 807.50 751.00 752.50 0.8M
2022-08-19 810.50 833.50 759.00 765.00 0.7M
2022-08-18 845.00 879.00 800.50 810.00 0.7M
2022-08-17 955.50 959.00 852.00 852.00 1.1M
2022-08-16 975.00 985.39 952.50 959.50 0.5M
2022-08-15 981.50 1,005.50 961.00 964.50 0.4M
2022-08-12 1,013.00 1,020.00 979.50 987.50 0.6M
2022-08-11 1,013.00 1,037.40 987.00 1,007.00 1.0M
2022-08-10 987.00 1,016.70 955.00 1,002.00 2.1M
2022-08-09 1,030.00 1,056.00 970.00 983.00 0.5M
2022-08-08 1,078.00 1,078.00 1,016.00 1,044.00 0.4M
2022-08-05 1,072.00 1,103.00 1,043.51 1,055.00 0.5M
2022-08-04 1,067.00 1,110.00 1,024.00 1,080.00 0.6M
2022-08-03 1,000.00 1,067.00 985.50 1,067.00 0.3M
2022-08-02 1,043.00 1,043.00 972.00 1,002.00 1.0M
2022-08-01 1,057.00 1,057.00 1,009.00 1,038.00 0.3M
2022-07-29 1,060.00 1,088.00 1,033.00 1,041.00 0.4M
2022-07-28 1,045.00 1,079.00 1,037.00 1,049.00 0.5M
2022-07-27 1,040.00 1,069.00 1,002.09 1,035.00 0.6M
2022-07-26 1,140.00 1,140.00 1,027.00 1,032.00 0.5M
2022-07-25 1,136.00 1,158.00 1,119.00 1,121.00 0.5M
2022-07-22 1,139.00 1,181.00 1,107.00 1,157.00 0.7M
2022-07-21 1,096.00 1,153.00 1,078.00 1,123.00 0.6M
2022-07-20 1,043.00 1,105.00 1,032.00 1,096.00 0.6M
2022-07-19 1,005.00 1,041.00 989.50 1,039.00 0.3M
2022-07-18 970.00 1,015.00 961.09 1,015.00 0.4M
2022-07-15 939.00 967.50 927.50 957.50 0.3M
2022-07-14 925.50 985.00 914.50 927.50 0.4M
2022-07-13 967.50 978.00 907.50 931.50 0.8M
2022-07-12 925.00 951.00 908.00 951.00 0.3M
2022-07-11 974.00 1,010.00 932.00 932.00 0.4M
2022-07-08 985.00 1,013.00 963.00 1,005.00 0.6M
2022-07-07 899.50 982.50 896.50 982.50 0.6M
2022-07-06 920.00 928.50 896.50 909.00 1.0M
2022-07-05 903.50 922.00 879.00 896.50 1.2M
2022-07-04 882.00 897.50 861.00 891.00 0.7M
2022-07-01 811.50 911.00 811.50 882.00 0.7M
2022-06-30 840.00 843.00 798.00 838.50 0.7M
2022-06-29 868.00 873.50 842.50 854.50 0.3M
2022-06-28 877.50 900.00 864.00 873.50 0.4M
2022-06-27 880.50 922.50 870.00 876.50 0.5M
2022-06-24 853.00 899.00 837.82 888.50 0.4M
2022-06-23 884.50 903.50 860.00 887.50 0.7M
2022-06-22 821.00 865.00 815.00 859.50 0.8M
2022-06-21 832.50 943.47 827.00 850.00 1.0M
2022-06-20 885.00 918.00 832.50 871.50 0.9M
2022-06-17 778.50 896.00 778.50 883.50 6.3M
2022-06-16 1,030.00 1,040.00 775.00 783.50 3.5M
2022-06-15 1,141.00 1,177.00 1,116.51 1,160.00 1.1M
2022-06-14 1,224.00 1,242.00 1,110.00 1,122.00 1.0M
2022-06-13 1,285.00 1,285.00 1,209.00 1,209.00 0.5M
2022-06-10 1,370.00 1,372.00 1,296.00 1,299.00 0.9M
2022-06-09 1,509.00 1,509.00 1,360.00 1,375.00 0.5M
2022-06-08 1,465.00 1,512.00 1,453.00 1,488.00 0.5M
2022-06-07 1,587.00 1,587.00 1,417.00 1,456.00 0.6M
2022-06-06 1,541.00 1,610.00 1,541.00 1,591.00 0.4M
2022-06-01 1,571.00 1,596.00 1,524.00 1,534.00 1.3M
2022-05-31 1,532.00 1,576.00 1,530.76 1,558.00 0.5M
2022-05-30 1,500.00 1,580.00 1,488.11 1,570.00 0.4M
2022-05-27 1,499.00 1,499.00 1,465.00 1,477.00 0.7M
2022-05-26 1,383.00 1,486.00 1,352.00 1,485.00 0.6M
2022-05-25 1,314.00 1,372.00 1,286.75 1,364.00 0.6M
2022-05-24 1,418.00 1,430.00 1,321.00 1,321.00 0.4M
2022-05-23 1,400.00 1,448.00 1,396.00 1,428.00 0.5M
2022-05-20 1,383.00 1,440.00 1,379.00 1,400.00 0.4M
2022-05-19 1,362.00 1,402.00 1,317.00 1,375.00 0.5M
2022-05-18 1,441.00 1,466.00 1,381.00 1,381.00 0.3M
2022-05-17 1,412.00 1,474.00 1,412.00 1,461.00 0.3M
2022-05-16 1,400.00 1,425.00 1,379.00 1,425.00 0.3M
2022-05-13 1,380.00 1,440.00 1,380.00 1,404.00 0.7M
2022-05-12 1,300.00 1,388.00 1,248.00 1,378.00 0.9M
2022-05-11 1,319.00 1,360.00 1,311.00 1,324.00 0.9M
2022-05-10 1,299.00 1,347.00 1,280.30 1,320.00 0.5M
2022-05-09 1,348.00 1,382.00 1,286.00 1,289.00 0.5M
2022-05-06 1,332.00 1,368.00 1,284.00 1,353.00 0.7M
2022-05-05 1,365.00 1,444.55 1,347.00 1,347.00 0.6M
2022-05-04 1,383.00 1,391.37 1,326.00 1,365.00 0.7M
2022-05-03 1,398.00 1,439.00 1,363.00 1,413.00 0.4M
2022-04-29 1,395.00 1,420.00 1,376.00 1,398.00 0.4M
2022-04-28 1,332.00 1,428.00 1,332.00 1,373.00 0.5M
2022-04-27 1,320.00 1,365.18 1,315.00 1,317.00 0.6M
2022-04-26 1,430.00 1,430.00 1,330.00 1,334.00 0.6M
2022-04-25 1,395.00 1,414.00 1,377.00 1,400.00 0.5M
2022-04-22 1,397.00 1,428.00 1,394.00 1,405.00 0.4M
2022-04-21 1,425.00 1,457.00 1,392.88 1,422.00 0.4M
2022-04-20 1,447.00 1,457.00 1,404.00 1,417.00 0.3M
2022-04-19 1,500.00 1,508.00 1,398.00 1,447.00 0.4M
2022-04-14 1,462.00 1,495.00 1,445.00 1,465.00 0.4M
2022-04-13 1,546.00 1,579.43 1,460.00 1,464.00 1.2M
2022-04-12 1,475.00 1,648.00 1,442.41 1,612.00 1.0M
2022-04-11 1,579.00 1,590.00 1,527.00 1,538.00 0.4M
2022-04-08 1,648.00 1,648.00 1,569.00 1,588.00 0.4M
2022-04-07 1,635.00 1,640.00 1,588.00 1,590.00 0.5M
2022-04-06 1,752.00 1,752.00 1,601.00 1,629.00 0.6M
2022-04-05 1,752.00 1,779.00 1,729.00 1,739.00 0.4M
2022-04-04 1,624.00 1,783.00 1,611.00 1,770.00 0.9M
2022-04-01 1,605.00 1,637.00 1,586.00 1,608.00 0.2M
2022-03-31 1,717.00 1,717.00 1,603.50 1,610.50 0.3M
2022-03-30 1,752.50 1,761.50 1,649.50 1,693.50 0.4M
2022-03-29 1,637.50 1,740.10 1,600.00 1,728.00 1.0M
2022-03-28 1,550.00 1,634.50 1,531.50 1,585.00 0.9M
2022-03-25 1,597.00 1,622.00 1,554.00 1,554.00 0.6M
2022-03-24 1,640.00 1,656.86 1,583.50 1,583.50 0.6M
2022-03-23 1,674.00 1,699.50 1,619.50 1,632.50 0.7M
2022-03-22 1,709.50 1,734.50 1,659.00 1,674.00 0.4M
2022-03-21 1,780.00 1,780.00 1,670.52 1,709.00 0.3M
2022-03-18 1,727.50 1,780.00 1,720.00 1,780.00 0.6M
2022-03-17 1,771.50 1,787.00 1,699.00 1,705.50 0.5M
2022-03-16 1,653.00 1,724.00 1,653.00 1,724.00 0.5M
2022-03-15 1,700.00 1,736.50 1,660.00 1,663.00 0.5M
2022-03-14 1,787.50 1,808.50 1,726.50 1,750.00 0.8M
2022-03-11 1,772.00 1,837.50 1,761.00 1,788.50 0.5M
2022-03-10 1,847.00 1,888.80 1,770.00 1,800.00 0.6M
2022-03-09 1,669.00 1,813.50 1,655.00 1,780.50 0.9M
2022-03-08 1,695.00 1,722.50 1,633.50 1,706.50 0.5M
2022-03-07 1,562.00 1,800.00 1,502.00 1,690.00 1.0M
2022-03-04 1,594.50 1,620.50 1,545.00 1,609.50 1.3M
2022-03-03 1,616.00 1,800.00 1,607.50 1,616.00 1.4M
2022-03-02 1,800.50 1,900.00 1,788.49 1,801.50 0.5M
2022-03-01 1,953.50 1,958.50 1,822.00 1,822.00 0.5M
2022-02-28 1,850.00 1,967.00 1,827.00 1,953.50 0.5M
2022-02-25 1,880.50 1,933.00 1,875.00 1,891.00 0.4M
2022-02-24 1,851.50 1,904.00 1,787.00 1,876.50 0.6M
2022-02-23 1,950.00 1,976.50 1,916.50 1,921.00 1.6M
2022-02-22 1,935.00 2,017.00 1,876.50 1,963.50 0.5M
2022-02-21 1,954.00 2,016.00 1,944.50 1,950.00 0.9M
2022-02-18 2,003.00 2,011.50 1,943.00 1,959.50 0.7M
2022-02-17 2,035.00 2,040.00 1,994.00 2,003.00 0.7M
2022-02-16 2,087.00 2,087.00 2,012.00 2,045.00 0.3M
2022-02-15 1,998.00 2,052.00 1,998.00 2,045.00 0.4M
2022-02-14 2,043.00 2,061.00 1,950.00 2,023.00 0.5M
2022-02-11 2,152.00 2,152.00 2,038.00 2,038.00 0.7M
2022-02-10 2,132.00 2,154.40 2,095.00 2,145.00 0.4M
2022-02-09 2,090.00 2,128.00 2,041.00 2,119.00 0.3M
2022-02-08 2,060.00 2,130.00 2,013.00 2,058.00 0.4M
2022-02-07 2,067.00 2,127.00 2,032.00 2,056.00 0.2M
2022-02-04 2,085.00 2,125.00 2,034.00 2,082.00 0.4M
2022-02-03 2,125.00 2,149.00 2,052.00 2,052.00 0.6M
2022-02-02 2,125.00 2,169.00 2,117.00 2,137.00 0.6M
2022-02-01 2,188.00 2,224.63 2,086.00 2,122.00 1.0M
2022-01-31 2,233.00 2,254.16 2,172.00 2,213.00 0.8M
2022-01-28 2,257.00 2,297.00 2,195.00 2,226.00 0.4M
2022-01-27 2,236.00 2,275.00 2,225.00 2,255.00 0.3M
2022-01-26 2,205.00 2,329.00 2,205.00 2,294.00 0.4M
2022-01-25 2,108.00 2,344.00 2,108.00 2,241.00 1.0M
2022-01-24 2,209.00 2,235.00 2,070.00 2,114.00 0.8M
2022-01-21 2,250.00 2,300.00 2,190.00 2,237.00 0.3M
2022-01-20 2,284.00 2,327.25 2,273.00 2,310.00 0.3M
2022-01-19 2,217.00 2,314.00 2,216.00 2,273.00 0.7M
2022-01-18 2,395.00 2,399.00 2,237.18 2,317.00 0.5M
2022-01-17 2,335.00 2,415.89 2,325.00 2,382.00 0.4M
2022-01-14 2,421.00 2,496.00 2,338.00 2,338.00 0.7M
2022-01-13 2,369.00 2,548.00 2,308.04 2,514.00 1.6M
2022-01-12 2,258.00 2,379.00 2,228.85 2,259.00 0.9M
2022-01-11 2,147.00 2,290.00 2,142.00 2,240.00 0.9M
2022-01-10 2,212.00 2,235.00 2,121.00 2,141.00 1.1M
2022-01-07 2,218.00 2,249.00 2,169.05 2,197.00 0.8M
2022-01-06 2,372.00 2,372.00 2,169.00 2,197.00 1.0M
2022-01-05 2,339.00 2,397.00 2,296.00 2,351.00 0.3M
2022-01-04 2,425.00 2,467.00 2,313.00 2,313.00 0.6M