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
2025-09-26 304.50 304.50 291.00 298.00 0.1M
2025-09-25 295.00 302.50 293.50 296.00 0.2M
2025-09-24 285.00 299.00 285.00 299.00 0.2M
2025-09-23 279.00 295.50 279.00 292.00 0.2M
2025-09-22 277.50 285.00 276.50 280.50 0.3M
2025-09-19 292.00 292.00 278.00 278.00 1.5M
2025-09-18 272.50 291.00 272.50 287.50 0.2M
2025-09-17 270.00 287.50 270.00 286.50 0.2M
2025-09-16 274.50 282.00 271.50 274.50 0.2M
2025-09-15 275.50 279.00 271.00 276.50 0.2M
2025-09-12 284.00 287.00 275.00 275.50 0.1M
2025-09-11 284.00 293.00 279.00 289.00 0.2M
2025-09-10 286.50 286.50 280.00 281.00 0.1M
2025-09-09 289.50 291.50 277.50 284.50 0.2M
2025-09-08 287.00 290.00 283.50 288.50 0.2M
2025-09-05 276.50 286.00 276.00 283.50 0.1M
2025-09-04 265.00 282.00 265.00 275.50 0.3M
2025-09-03 267.00 274.50 262.50 267.50 0.2M
2025-09-02 273.50 273.50 266.00 269.50 0.3M
2025-09-01 275.50 283.50 275.50 279.50 0.2M
2025-08-29 291.00 291.00 274.50 277.50 0.4M
2025-08-28 292.00 302.00 287.50 291.00 0.3M
2025-08-27 301.00 301.00 291.50 300.50 0.2M
2025-08-26 302.00 305.00 292.50 302.00 0.3M
2025-08-22 303.00 312.00 302.00 307.00 0.1M
2025-08-21 300.00 305.50 297.50 304.50 0.2M
2025-08-20 305.00 306.00 300.50 301.00 0.3M
2025-08-19 309.50 319.50 307.00 307.00 0.3M
2025-08-18 309.50 314.50 305.50 307.00 0.1M
2025-08-15 309.00 314.50 305.50 307.50 0.1M
2025-08-14 316.50 316.50 309.00 311.00 0.1M
2025-08-13 310.00 318.50 310.00 313.50 0.1M
2025-08-12 325.00 325.00 309.00 312.00 0.1M
2025-08-11 306.00 322.00 306.00 314.50 0.1M
2025-08-08 320.00 323.50 313.50 322.00 0.2M
2025-08-07 314.00 320.00 310.50 315.00 0.2M
2025-08-06 312.00 315.00 306.00 311.00 0.2M
2025-08-05 307.00 312.50 306.50 310.50 0.1M
2025-08-04 307.50 309.50 299.50 307.00 0.2M
2025-08-01 304.50 310.00 301.00 305.50 0.3M
2025-07-31 310.00 317.50 304.00 310.00 0.1M
2025-07-30 318.00 319.50 311.50 317.50 0.1M
2025-07-29 340.00 340.00 316.00 321.00 0.2M
2025-07-28 354.50 365.50 335.50 343.00 0.2M
2025-07-25 364.00 364.00 352.50 358.50 0.1M
2025-07-24 357.00 375.00 356.00 364.50 0.2M
2025-07-23 331.00 373.50 331.00 360.00 0.4M
2025-07-22 348.50 348.50 329.00 333.00 0.1M
2025-07-21 325.00 340.00 325.00 335.50 0.1M
2025-07-18 320.50 344.50 320.50 337.50 0.2M
2025-07-17 314.00 323.00 309.00 318.00 0.2M
2025-07-16 342.00 342.00 305.00 310.50 0.3M
2025-07-15 314.00 333.50 314.00 322.50 0.3M
2025-07-14 314.00 330.00 314.00 323.00 0.1M
2025-07-11 321.00 321.00 314.50 316.00 0.1M
2025-07-10 320.00 322.00 313.50 318.00 0.1M
2025-07-09 303.00 317.50 303.00 312.50 0.1M
2025-07-08 303.00 312.50 303.00 310.50 0.2M
2025-07-07 303.00 310.00 303.00 306.00 0.1M
2025-07-04 320.50 320.50 304.00 307.00 0.1M
2025-07-03 310.00 313.50 307.50 308.00 0.1M
2025-07-02 302.50 319.00 302.50 307.00 0.2M
2025-07-01 290.50 319.00 290.50 315.50 0.3M
2025-06-30 301.50 308.00 297.50 303.00 0.2M
2025-06-27 310.50 311.00 304.00 307.50 0.1M
2025-06-26 299.00 308.00 299.00 304.50 0.1M
2025-06-25 297.50 310.00 297.50 304.00 0.1M
2025-06-24 309.00 312.00 307.50 307.50 0.1M
2025-06-23 302.50 306.50 296.50 305.00 0.1M
2025-06-20 290.50 312.50 290.50 304.50 1.2M
2025-06-19 306.00 308.50 299.00 304.50 0.2M
2025-06-18 314.00 315.00 306.50 311.00 0.1M
2025-06-17 321.00 321.00 306.50 309.50 0.1M
2025-06-16 310.00 315.50 307.00 313.00 0.2M
2025-06-13 303.00 309.50 297.50 307.50 0.2M
2025-06-12 320.00 320.00 298.50 307.00 0.5M
2025-06-11 311.00 322.00 311.00 315.50 0.2M
2025-06-10 329.50 329.50 312.00 318.50 0.2M
2025-06-09 318.00 329.00 318.00 322.00 0.2M
2025-06-06 317.00 319.50 313.50 318.00 0.2M
2025-06-05 317.00 317.00 306.00 314.50 0.1M
2025-06-04 324.50 324.50 299.50 313.50 0.4M
2025-06-03 330.00 330.00 315.00 317.50 0.1M
2025-06-02 301.50 326.00 301.50 321.00 0.3M
2025-05-30 319.00 320.00 310.00 313.50 0.2M
2025-05-29 311.50 322.00 310.50 313.00 0.1M
2025-05-28 301.50 320.50 301.50 311.50 0.1M
2025-05-27 314.50 317.00 309.50 315.00 0.1M
2025-05-23 319.50 319.50 301.00 312.00 0.2M
2025-05-22 305.00 320.50 305.00 315.50 0.1M
2025-05-21 324.00 324.00 309.00 313.50 0.2M
2025-05-20 319.50 325.00 317.00 321.00 0.2M
2025-05-19 310.50 318.50 308.50 318.00 0.2M
2025-05-16 304.50 326.00 304.50 321.50 0.2M
2025-05-15 307.50 321.00 304.50 314.50 0.2M
2025-05-14 305.00 310.00 298.00 309.50 0.3M
2025-05-13 294.50 300.00 291.00 300.00 0.2M
2025-05-12 288.00 303.50 285.50 293.00 0.4M
2025-05-09 288.00 288.00 274.50 279.50 0.2M
2025-05-08 277.50 285.50 277.00 279.50 0.2M
2025-05-07 287.50 288.00 274.00 277.00 0.2M
2025-05-06 297.00 297.00 287.00 288.50 0.2M
2025-05-02 300.00 300.00 288.00 293.50 0.3M
2025-05-01 280.00 291.00 280.00 291.00 0.2M
2025-04-30 298.50 310.00 283.00 287.00 0.3M
2025-04-29 301.00 317.00 298.00 306.00 0.2M
2025-04-28 295.50 304.00 288.00 299.50 0.3M
2025-04-25 317.50 328.00 292.50 293.50 0.5M
2025-04-24 310.00 325.00 289.50 316.50 0.6M
2025-04-23 316.50 320.50 307.00 310.00 0.4M
2025-04-22 310.00 316.00 297.00 311.00 0.4M
2025-04-17 294.50 318.50 294.00 313.50 0.4M
2025-04-16 290.00 294.00 283.50 294.00 0.1M
2025-04-15 288.50 295.00 285.50 289.00 0.2M
2025-04-14 275.00 291.50 274.50 290.00 0.2M
2025-04-11 275.00 280.50 265.00 276.50 0.2M
2025-04-10 275.00 275.00 264.50 271.50 0.2M
2025-04-09 246.50 251.50 236.50 250.00 0.3M
2025-04-08 255.00 256.50 246.50 253.00 0.2M
2025-04-07 254.00 263.50 240.00 248.50 0.5M
2025-04-04 279.50 284.00 264.00 264.50 0.4M
2025-04-03 298.00 298.00 278.50 278.50 0.3M
2025-04-02 270.50 294.00 270.50 293.50 0.2M
2025-04-01 295.00 295.00 277.50 283.00 0.2M
2025-03-31 291.60 292.80 283.80 291.60 0.3M
2025-03-28 291.00 300.40 287.00 295.20 0.3M
2025-03-27 283.00 298.40 282.00 296.00 0.3M
2025-03-26 310.00 310.00 283.00 283.00 0.7M
2025-03-25 313.00 317.00 301.40 304.60 0.5M
2025-03-24 304.20 317.60 294.40 312.40 0.6M
2025-03-21 280.60 318.20 280.60 301.80 2.0M
2025-03-20 232.60 265.40 231.60 255.00 1.3M
2025-03-19 230.00 237.20 223.20 230.00 0.5M
2025-03-18 237.40 244.60 234.80 241.00 0.4M
2025-03-17 243.00 250.00 224.00 240.00 0.9M
2025-03-14 264.20 264.20 247.40 250.00 0.3M
2025-03-13 272.40 272.40 256.80 257.80 0.4M
2025-03-12 265.00 281.20 259.20 261.20 0.3M
2025-03-11 275.00 284.00 266.60 269.20 0.3M
2025-03-10 289.00 293.60 275.20 276.00 0.3M
2025-03-07 297.40 297.40 281.80 288.60 0.3M
2025-03-06 305.00 305.00 286.20 288.80 0.3M
2025-03-05 310.60 315.40 293.60 293.60 0.5M
2025-03-04 320.00 322.40 305.40 305.40 0.3M
2025-03-03 339.80 342.40 323.00 325.40 0.2M
2025-02-28 339.20 339.20 332.00 334.20 0.3M
2025-02-27 342.80 344.40 336.20 339.20 0.1M
2025-02-26 345.00 349.40 339.40 343.00 0.2M
2025-02-25 354.00 354.00 346.00 348.00 0.2M
2025-02-24 351.80 358.60 347.80 350.20 0.2M
2025-02-21 358.60 362.40 351.80 356.00 0.2M
2025-02-20 353.00 363.20 353.00 359.80 0.1M
2025-02-19 369.80 369.80 357.20 360.00 0.2M
2025-02-18 370.00 370.80 361.20 364.60 0.2M
2025-02-17 378.00 385.40 368.00 372.60 0.2M
2025-02-14 383.40 386.20 378.00 378.00 0.1M
2025-02-13 381.40 393.40 381.40 383.20 0.2M
2025-02-12 390.00 390.20 378.00 383.20 0.2M
2025-02-11 392.20 392.80 378.00 384.40 0.2M
2025-02-10 390.00 401.60 390.00 394.40 0.1M
2025-02-07 392.00 402.80 392.00 395.80 0.1M
2025-02-06 402.40 404.80 395.00 396.80 0.2M
2025-02-05 410.00 410.00 398.00 401.20 0.1M
2025-02-04 401.20 406.60 398.80 403.80 0.2M
2025-02-03 417.60 419.80 402.80 406.20 0.3M
2025-01-31 444.40 444.40 420.00 424.80 1.8M
2025-01-30 402.60 443.00 402.60 436.40 0.4M
2025-01-29 402.80 414.00 402.60 404.40 0.1M
2025-01-28 395.00 411.40 395.00 409.60 0.2M
2025-01-27 402.00 410.20 399.00 399.00 0.1M
2025-01-24 397.00 402.60 394.00 399.60 0.1M
2025-01-23 411.80 412.80 398.20 401.20 0.1M
2025-01-22 409.40 425.60 407.60 407.60 0.2M
2025-01-21 404.00 417.00 404.00 413.80 0.1M
2025-01-20 405.60 410.00 403.60 407.80 0.1M
2025-01-17 410.00 414.20 407.00 407.00 0.2M
2025-01-16 415.00 415.00 397.60 405.80 0.1M
2025-01-15 380.20 410.60 380.20 405.00 0.2M
2025-01-14 391.60 391.60 372.20 380.40 0.4M
2025-01-13 400.00 400.00 376.60 383.40 0.2M
2025-01-10 386.00 399.40 386.00 397.00 0.2M
2025-01-09 391.00 404.20 391.00 401.00 0.2M
2025-01-08 425.00 425.00 400.80 402.00 0.2M
2025-01-07 400.20 416.60 400.20 411.00 0.2M
2025-01-06 423.00 430.20 408.00 414.20 0.3M
2025-01-03 428.60 436.80 426.00 429.60 0.1M
2025-01-02 454.00 454.20 432.80 436.20 0.3M