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
2024-12-31 440.00 453.60 440.00 445.20 0.6M
2024-12-30 430.00 447.00 430.00 443.40 0.3M
2024-12-27 414.40 454.20 413.80 434.60 0.7M
2024-12-24 417.00 439.20 416.60 432.00 0.1M
2024-12-23 392.00 418.00 392.00 416.60 0.3M
2024-12-20 403.80 403.80 397.60 399.60 1.3M
2024-12-19 402.20 408.20 395.80 398.40 0.2M
2024-12-18 400.00 412.00 400.00 402.20 0.3M
2024-12-17 400.00 403.60 397.40 400.00 0.2M
2024-12-16 407.60 415.00 394.20 400.60 0.2M
2024-12-13 400.20 420.00 396.00 407.20 0.2M
2024-12-12 387.80 409.40 387.80 400.20 0.2M
2024-12-11 384.00 404.80 384.00 399.40 0.3M
2024-12-10 380.80 387.80 377.60 384.40 0.3M
2024-12-09 374.80 388.80 374.80 381.00 0.2M
2024-12-06 382.00 392.60 382.00 386.80 0.2M
2024-12-05 384.00 388.20 382.00 386.20 0.2M
2024-12-04 388.00 390.60 374.00 381.00 0.2M
2024-12-03 377.00 384.60 373.60 379.80 0.2M
2024-12-02 388.00 388.00 378.20 378.80 0.1M
2024-11-29 377.60 380.80 364.20 376.60 0.1M
2024-11-28 377.60 381.40 361.00 377.40 0.2M
2024-11-27 374.00 374.00 365.80 370.00 0.2M
2024-11-26 370.80 375.00 356.40 370.00 0.1M
2024-11-25 363.60 373.60 363.40 369.80 0.3M
2024-11-22 369.00 369.00 357.40 363.60 0.1M
2024-11-21 364.00 369.80 356.40 367.40 0.1M
2024-11-20 368.40 373.40 363.80 367.00 0.7M
2024-11-19 365.40 371.80 360.00 367.20 0.3M
2024-11-18 367.00 367.00 360.80 365.80 0.6M
2024-11-15 364.00 369.40 364.00 366.20 0.1M
2024-11-14 357.00 368.20 357.00 365.60 0.1M
2024-11-13 358.40 366.80 358.20 361.00 0.2M
2024-11-12 356.00 362.80 356.00 360.60 0.2M
2024-11-11 356.60 372.00 355.80 355.80 0.2M
2024-11-08 330.60 373.00 330.60 362.60 0.5M
2024-11-07 339.80 343.20 330.40 340.00 0.5M
2024-11-06 354.80 354.80 340.80 342.00 0.6M
2024-11-05 371.00 389.40 339.80 351.40 1.3M
2024-11-04 367.00 381.80 360.00 376.00 0.4M
2024-11-01 356.20 367.80 350.20 365.00 0.3M
2024-10-31 371.20 371.20 351.00 357.40 0.5M
2024-10-30 360.00 381.00 360.00 366.00 0.3M
2024-10-29 385.60 385.60 356.80 365.20 0.3M
2024-10-28 374.40 385.40 374.40 376.00 0.1M
2024-10-25 379.60 386.20 368.20 379.00 0.2M
2024-10-24 377.40 379.20 367.80 369.60 0.1M
2024-10-23 374.00 375.80 365.80 370.60 0.3M
2024-10-22 365.80 374.00 365.80 369.60 0.3M
2024-10-21 375.00 381.40 368.40 371.00 0.3M
2024-10-18 386.00 403.00 376.00 377.40 0.6M
2024-10-17 410.40 410.40 397.80 399.60 0.3M
2024-10-16 410.20 415.40 410.20 411.80 0.1M
2024-10-15 411.40 419.00 409.20 415.80 0.2M
2024-10-14 424.80 425.00 412.60 412.60 0.1M
2024-10-11 427.00 431.80 420.40 420.40 0.2M
2024-10-10 425.00 434.80 425.00 430.00 0.1M
2024-10-09 433.20 440.00 430.00 432.80 0.2M
2024-10-08 426.00 439.60 426.00 435.00 0.1M
2024-10-07 445.00 445.00 430.00 433.60 0.1M
2024-10-04 439.00 448.00 437.00 445.00 0.2M
2024-10-03 425.80 439.00 420.20 438.80 0.3M
2024-10-02 433.40 433.40 421.40 424.20 0.1M
2024-10-01 435.00 439.20 424.80 429.20 0.2M
2024-09-30 425.00 438.80 420.00 428.60 0.1M
2024-09-27 420.20 439.80 420.20 430.00 0.2M
2024-09-26 435.00 439.80 425.40 426.60 0.1M
2024-09-25 430.00 435.40 430.00 433.20 0.1M
2024-09-24 435.60 441.80 431.80 432.00 0.1M
2024-09-23 442.00 442.80 429.60 430.60 0.3M
2024-09-20 451.20 451.20 437.80 440.60 0.3M
2024-09-19 445.00 451.40 441.20 442.00 0.4M
2024-09-18 431.00 448.60 431.00 445.00 0.2M
2024-09-17 425.00 448.80 425.00 446.00 0.4M
2024-09-16 427.40 444.80 427.40 435.80 0.0M
2024-09-13 421.40 437.20 421.40 435.00 0.4M
2024-09-12 435.00 435.00 423.80 428.20 0.1M
2024-09-11 430.20 435.00 422.60 428.20 0.3M
2024-09-10 420.00 432.80 415.00 426.20 0.5M
2024-09-09 425.40 445.00 425.40 435.40 0.2M
2024-09-06 450.00 450.00 418.80 429.80 0.7M
2024-09-05 380.00 453.80 380.00 434.00 6.6M
2024-09-04 356.00 373.60 356.00 367.60 0.2M
2024-09-03 357.20 370.00 357.20 365.00 0.1M
2024-09-02 356.60 366.20 355.00 362.80 0.1M
2024-08-30 342.00 366.40 342.00 362.40 0.3M
2024-08-29 345.80 354.60 342.40 353.60 0.2M
2024-08-28 350.00 356.60 344.20 352.40 0.2M
2024-08-27 350.40 359.00 350.40 357.00 0.1M
2024-08-23 360.00 360.40 350.40 357.00 0.1M
2024-08-22 351.00 358.80 351.00 354.60 0.1M
2024-08-21 358.00 358.40 351.60 356.20 0.2M
2024-08-20 359.00 362.00 353.20 358.00 0.1M
2024-08-19 362.20 366.00 359.00 359.40 0.1M
2024-08-16 346.00 365.20 346.00 360.00 0.2M
2024-08-15 359.00 361.40 350.00 361.40 0.2M
2024-08-14 362.00 364.40 356.80 359.80 0.3M
2024-08-13 360.20 362.00 354.60 359.00 0.1M
2024-08-12 351.40 359.40 351.40 356.60 0.2M
2024-08-09 340.00 365.80 340.00 355.60 0.2M
2024-08-08 340.00 351.60 340.00 351.60 0.1M
2024-08-07 343.60 350.00 343.40 349.40 0.1M
2024-08-06 350.20 355.00 344.00 350.00 0.1M
2024-08-05 348.00 351.00 335.80 351.00 0.4M
2024-08-02 358.00 362.00 348.00 356.40 0.3M
2024-08-01 359.20 363.60 357.00 362.20 0.1M
2024-07-31 360.00 365.40 357.00 362.00 0.1M
2024-07-30 365.00 369.80 358.60 365.80 0.1M
2024-07-29 356.00 370.00 356.00 367.20 0.1M
2024-07-26 364.60 368.60 363.40 365.20 0.1M
2024-07-25 356.20 368.00 352.40 364.60 0.2M
2024-07-24 364.80 368.80 357.20 361.40 0.1M
2024-07-23 365.00 379.40 361.00 365.60 0.2M
2024-07-22 362.04 371.40 358.20 364.60 0.1M
2024-07-19 357.00 368.40 356.00 363.00 0.2M
2024-07-18 356.00 369.60 356.00 359.80 0.2M
2024-07-17 364.80 368.40 355.10 365.00 0.3M
2024-07-16 361.00 369.80 360.11 365.00 0.1M
2024-07-15 368.20 371.60 358.20 369.40 0.3M
2024-07-12 368.40 377.80 360.77 370.20 0.2M
2024-07-11 368.40 378.00 363.60 368.20 0.2M
2024-07-10 365.00 376.54 365.00 368.20 0.2M
2024-07-09 365.00 387.80 361.00 366.80 0.3M
2024-07-08 375.00 382.00 366.20 376.60 0.4M
2024-07-05 369.22 378.80 360.00 368.40 0.1M
2024-07-04 363.80 373.80 362.40 368.20 0.3M
2024-07-03 348.80 368.80 347.20 362.40 0.1M
2024-07-02 361.00 368.60 350.00 358.00 0.2M
2024-07-01 357.00 368.80 354.20 362.80 0.2M
2024-06-28 367.00 368.20 354.20 356.60 0.2M
2024-06-27 360.20 368.60 353.80 363.60 0.2M
2024-06-26 363.20 368.60 347.00 363.80 0.2M
2024-06-25 360.40 368.60 358.60 361.80 0.1M
2024-06-24 347.00 364.60 347.00 360.40 0.3M
2024-06-21 347.00 358.00 347.00 355.00 0.5M
2024-06-20 359.00 362.80 346.88 351.00 0.5M
2024-06-19 351.20 359.20 350.20 355.20 0.1M
2024-06-18 358.00 359.00 346.93 359.00 0.2M
2024-06-17 352.02 357.80 345.00 356.20 0.2M
2024-06-14 362.80 362.80 347.00 353.60 0.3M
2024-06-13 360.00 367.80 357.00 361.00 0.2M
2024-06-12 361.00 365.20 357.00 362.20 0.1M
2024-06-11 365.00 373.40 358.20 362.40 0.2M
2024-06-10 365.00 380.00 365.00 367.00 0.3M
2024-06-07 380.00 383.20 369.92 376.40 0.1M
2024-06-06 365.00 385.00 365.00 383.80 0.3M
2024-06-05 379.00 379.00 365.00 374.00 0.1M
2024-06-04 375.00 378.80 368.00 372.20 0.2M
2024-06-03 367.60 382.80 366.20 375.00 0.2M
2024-05-31 380.00 384.60 370.00 373.40 0.3M
2024-05-30 375.00 384.00 364.00 374.60 0.6M
2024-05-29 375.00 377.80 361.00 372.00 0.7M
2024-05-28 360.00 375.26 360.00 370.40 0.4M
2024-05-24 356.00 372.80 356.00 365.80 0.2M
2024-05-23 373.80 374.80 356.00 367.40 0.1M
2024-05-22 356.00 375.00 356.00 367.20 0.2M
2024-05-21 375.00 380.40 356.00 371.00 0.2M
2024-05-20 356.00 375.00 356.00 368.40 0.2M
2024-05-17 365.00 378.60 358.20 370.20 0.2M
2024-05-16 367.60 380.00 362.80 372.40 0.5M
2024-05-15 365.00 375.00 350.00 365.80 0.4M
2024-05-14 350.00 368.40 341.20 357.00 0.5M
2024-05-13 352.00 358.00 347.40 351.80 0.2M
2024-05-10 348.00 357.94 348.00 351.20 0.2M
2024-05-09 347.40 356.80 347.00 350.00 0.2M
2024-05-08 350.00 366.00 348.57 355.60 0.3M
2024-05-07 360.00 366.00 350.20 356.80 0.3M
2024-05-03 334.00 363.40 334.00 356.00 0.4M
2024-05-02 344.00 356.53 338.20 349.60 0.6M
2024-05-01 340.00 342.60 330.00 341.20 0.6M
2024-04-30 335.00 344.80 332.00 334.40 0.3M
2024-04-29 340.00 344.80 334.40 340.60 0.3M
2024-04-26 347.65 351.80 337.80 344.00 0.3M
2024-04-25 355.00 356.00 340.40 343.40 0.4M
2024-04-24 357.40 367.40 344.00 347.60 0.4M
2024-04-23 368.00 368.00 355.20 358.20 0.2M
2024-04-22 354.00 369.40 350.00 354.00 0.3M
2024-04-19 350.00 359.80 347.60 356.80 0.2M
2024-04-18 356.00 372.20 340.40 358.40 0.7M
2024-04-17 338.80 371.20 328.20 349.60 0.9M
2024-04-16 335.00 342.00 328.84 333.40 0.7M
2024-04-15 337.57 349.80 335.00 343.20 0.2M
2024-04-12 340.20 351.00 335.00 343.00 0.2M
2024-04-11 342.80 349.80 336.40 342.00 0.2M
2024-04-10 342.20 353.20 341.00 342.00 0.3M
2024-04-09 346.00 356.00 340.80 345.00 0.6M
2024-04-08 345.00 364.80 345.00 350.40 0.4M
2024-04-05 350.60 359.02 346.38 354.00 0.4M
2024-04-04 355.40 364.00 352.20 358.60 0.2M
2024-04-03 350.00 368.20 348.00 354.20 0.7M
2024-04-02 383.40 388.40 348.80 356.60 0.8M
2024-03-28 380.00 388.80 367.10 383.40 0.5M
2024-03-27 385.00 389.50 365.00 375.10 0.5M
2024-03-26 360.00 388.30 350.10 378.70 1.7M
2024-03-25 338.30 349.00 329.00 346.20 0.5M
2024-03-22 341.70 348.50 337.10 337.50 0.2M
2024-03-21 342.30 354.90 335.30 341.70 0.3M
2024-03-20 341.80 345.70 335.00 337.90 0.2M
2024-03-19 337.80 345.60 332.30 340.00 0.4M
2024-03-18 339.10 351.60 333.40 338.00 0.4M
2024-03-15 351.80 357.00 337.27 343.40 1.1M
2024-03-14 345.28 359.80 342.20 343.70 0.3M
2024-03-13 353.00 363.00 344.70 352.60 0.3M
2024-03-12 345.80 352.40 344.20 351.60 0.5M
2024-03-11 350.85 358.10 343.50 349.80 0.4M
2024-03-08 362.89 368.80 351.40 354.80 0.4M
2024-03-07 375.00 375.00 360.00 360.40 0.3M
2024-03-06 356.00 372.00 351.60 368.20 0.4M
2024-03-05 370.90 370.90 347.30 356.00 0.4M
2024-03-04 366.30 377.00 360.10 362.80 0.4M
2024-03-01 371.30 379.90 362.40 371.90 0.4M
2024-02-29 377.80 384.80 369.10 377.00 0.9M
2024-02-28 363.10 377.00 363.10 374.30 0.3M
2024-02-27 358.00 375.10 358.00 370.50 0.4M
2024-02-26 363.70 368.10 356.88 364.80 1.3M
2024-02-23 366.00 368.10 358.70 367.30 0.3M
2024-02-22 364.10 372.00 361.00 368.10 0.3M
2024-02-21 384.80 384.80 366.09 369.80 0.4M
2024-02-20 368.00 380.96 368.00 376.00 0.2M
2024-02-19 401.00 414.20 367.00 377.60 0.8M
2024-02-16 405.00 406.90 390.10 400.00 0.5M
2024-02-15 403.20 407.00 397.80 399.80 0.2M
2024-02-14 396.60 406.40 387.20 399.90 0.6M
2024-02-13 388.80 402.00 380.00 393.50 0.5M
2024-02-12 373.80 395.20 363.90 393.80 0.5M
2024-02-09 368.90 374.90 361.10 372.40 0.2M
2024-02-08 361.10 371.90 361.10 366.90 0.2M
2024-02-07 370.00 375.40 363.50 366.60 0.2M
2024-02-06 366.30 374.15 362.00 372.70 0.3M
2024-02-05 366.10 378.00 359.71 366.00 0.4M
2024-02-02 360.40 371.56 359.40 365.00 0.2M
2024-02-01 369.00 376.40 358.70 361.10 0.3M
2024-01-31 373.00 383.00 367.80 369.50 0.6M
2024-01-30 378.00 395.20 373.00 378.20 0.3M
2024-01-29 384.90 384.90 373.90 380.80 0.3M
2024-01-26 378.60 385.00 370.00 376.10 0.2M
2024-01-25 361.10 384.80 361.10 380.40 0.3M
2024-01-24 380.00 381.30 363.10 375.80 0.4M
2024-01-23 362.50 380.90 362.50 373.20 0.3M
2024-01-22 365.00 377.70 356.90 365.80 0.7M
2024-01-19 382.70 384.20 367.57 367.60 0.5M
2024-01-18 381.50 384.60 375.00 382.40 0.3M
2024-01-17 374.00 385.00 371.30 381.00 1.9M
2024-01-16 385.00 387.60 377.00 381.30 0.4M
2024-01-15 381.30 385.00 370.20 385.00 2.0M
2024-01-12 371.50 394.20 371.50 381.30 0.5M
2024-01-11 380.00 389.70 378.00 384.00 0.7M
2024-01-10 380.00 389.80 370.10 386.00 0.8M
2024-01-09 383.40 391.00 377.10 386.00 0.3M
2024-01-08 388.80 389.90 376.40 388.50 0.4M
2024-01-05 391.05 396.60 380.00 387.60 0.4M
2024-01-04 389.00 400.90 371.27 392.90 1.2M
2024-01-03 395.00 396.50 385.00 388.40 0.4M
2024-01-02 421.60 434.20 390.00 396.50 1.0M