Assura PLC

AGRP
🏛️ 英国 →
46.70
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 54.00 55.00 54.00 54.55 1.1M
2022-12-29 53.90 54.90 53.40 54.65 3.3M
2022-12-28 54.45 54.54 53.65 53.85 3.7M
2022-12-23 53.22 54.15 52.95 53.90 1.4M
2022-12-22 52.50 53.60 52.50 53.25 6.0M
2022-12-21 52.90 53.55 52.65 53.50 18.3M
2022-12-20 53.65 54.10 52.75 52.90 12.5M
2022-12-19 54.00 55.10 53.60 54.60 4.9M
2022-12-16 55.85 56.05 53.00 54.30 36.6M
2022-12-15 56.90 56.90 55.65 55.80 14.3M
2022-12-14 55.00 56.78 54.75 56.50 11.6M
2022-12-13 54.80 55.90 53.45 55.15 11.0M
2022-12-12 53.10 54.75 53.10 53.70 8.1M
2022-12-09 53.35 54.65 52.70 54.25 8.4M
2022-12-08 54.00 54.95 53.55 54.35 5.2M
2022-12-07 54.80 55.95 54.80 55.20 5.3M
2022-12-06 56.65 56.65 55.70 55.85 3.8M
2022-12-05 56.03 57.06 55.35 56.40 3.7M
2022-12-02 55.20 56.55 54.46 55.75 11.0M
2022-12-01 54.00 55.00 54.00 54.65 16.3M
2022-11-30 54.60 55.50 53.25 53.60 11.7M
2022-11-29 55.10 56.00 54.65 55.15 6.4M
2022-11-28 57.00 57.21 55.05 55.15 7.4M
2022-11-25 56.50 56.80 55.05 56.80 6.9M
2022-11-24 57.15 57.60 55.95 56.50 4.8M
2022-11-23 57.75 57.75 55.90 56.20 6.4M
2022-11-22 56.10 57.90 56.10 57.55 8.6M
2022-11-21 55.40 57.10 55.40 57.10 6.4M
2022-11-18 56.75 56.75 55.51 55.90 2.8M
2022-11-17 53.65 55.70 53.65 55.70 5.8M
2022-11-16 56.85 56.85 54.20 54.90 4.7M
2022-11-15 57.70 57.70 56.00 56.00 7.7M
2022-11-14 57.90 58.05 55.95 56.40 8.6M
2022-11-11 58.30 59.65 57.80 57.85 9.9M
2022-11-10 55.30 58.95 55.15 58.60 7.1M
2022-11-09 55.50 55.80 53.90 55.45 8.3M
2022-11-08 54.75 55.85 54.70 55.10 7.7M
2022-11-07 56.05 56.70 55.65 56.15 5.5M
2022-11-04 57.00 57.25 54.55 55.95 9.9M
2022-11-03 57.30 57.30 55.25 56.05 5.7M
2022-11-02 57.00 57.70 56.10 57.25 10.6M
2022-11-01 56.85 56.95 55.90 56.80 12.5M
2022-10-31 55.65 56.15 55.24 55.95 10.6M
2022-10-28 54.50 55.75 54.50 55.65 25.0M
2022-10-27 54.35 56.20 53.95 55.50 8.7M
2022-10-26 53.80 54.30 53.00 54.25 8.8M
2022-10-25 51.30 53.95 49.84 53.95 9.9M
2022-10-24 50.10 50.85 50.04 50.50 5.8M
2022-10-21 50.65 51.05 49.78 50.05 4.4M
2022-10-20 48.88 51.05 48.88 50.70 6.5M
2022-10-19 50.60 51.00 49.72 49.82 6.3M
2022-10-18 51.85 52.06 50.85 50.90 5.2M
2022-10-17 50.95 51.65 49.64 51.45 5.1M
2022-10-14 50.95 51.30 49.62 49.96 7.3M
2022-10-13 48.60 51.35 48.18 49.50 16.2M
2022-10-12 49.20 49.95 47.43 48.64 6.3M
2022-10-11 51.00 51.00 49.30 49.36 7.3M
2022-10-10 50.60 51.15 49.96 50.50 13.1M
2022-10-07 50.85 52.50 50.45 51.00 8.8M
2022-10-06 52.10 52.10 50.90 51.35 12.2M
2022-10-05 54.75 54.75 50.75 51.05 9.0M
2022-10-04 54.20 55.15 53.20 53.80 10.4M
2022-10-03 53.25 54.75 52.80 54.30 14.1M
2022-09-30 49.98 54.20 49.98 53.60 14.5M
2022-09-29 53.00 53.00 49.90 50.85 17.7M
2022-09-28 49.88 51.95 47.90 51.75 13.7M
2022-09-27 53.95 54.60 49.86 49.86 11.8M
2022-09-26 56.65 57.00 53.85 53.85 9.6M
2022-09-23 59.00 59.00 56.85 57.25 11.0M
2022-09-22 60.90 61.00 58.80 58.80 10.6M
2022-09-21 61.25 62.00 60.55 61.00 5.3M
2022-09-20 62.90 63.55 60.15 61.05 10.7M
2022-09-16 62.20 63.95 61.90 63.45 23.9M
2022-09-15 62.70 63.25 61.90 62.35 10.5M
2022-09-14 64.30 64.30 62.95 63.15 7.8M
2022-09-13 64.80 65.85 63.80 63.80 8.6M
2022-09-12 65.50 65.65 64.00 64.85 23.4M
2022-09-09 62.80 64.06 62.55 64.05 5.0M
2022-09-08 63.85 63.85 62.50 62.80 6.8M
2022-09-07 63.95 64.30 63.25 64.10 5.8M
2022-09-06 62.50 64.71 62.50 64.00 6.1M
2022-09-05 62.80 64.03 62.75 63.95 5.7M
2022-09-02 63.50 64.40 62.60 64.00 4.5M
2022-09-01 65.00 65.20 62.35 62.90 5.1M
2022-08-31 66.95 66.95 64.85 65.15 5.6M
2022-08-30 68.45 68.45 66.25 66.40 3.8M
2022-08-26 66.75 67.60 66.75 66.75 2.8M
2022-08-25 67.65 68.00 67.00 67.05 4.1M
2022-08-24 66.75 67.80 66.75 67.25 3.8M
2022-08-23 68.00 68.70 67.35 67.65 5.9M
2022-08-22 69.45 69.62 68.60 68.70 3.1M
2022-08-19 70.40 70.40 69.10 69.30 2.4M
2022-08-18 69.35 70.20 69.35 70.15 2.8M
2022-08-17 70.00 70.35 69.20 69.55 3.0M
2022-08-16 71.45 71.60 70.00 70.20 2.1M
2022-08-15 69.15 71.30 69.15 71.15 2.1M
2022-08-12 70.50 70.75 69.35 70.75 4.1M
2022-08-11 70.04 70.80 69.75 69.95 4.3M
2022-08-10 70.00 70.80 69.26 70.75 5.0M
2022-08-09 69.20 69.55 68.35 69.30 2.2M
2022-08-08 66.85 69.07 66.85 68.75 3.1M
2022-08-05 67.75 69.10 67.00 67.60 3.4M
2022-08-04 69.15 69.70 68.45 68.75 3.0M
2022-08-03 69.60 69.60 68.45 69.45 7.2M
2022-08-02 68.75 68.85 68.10 68.75 1.4M
2022-08-01 69.20 69.20 68.35 68.75 2.8M
2022-07-29 68.50 69.25 68.15 68.70 4.7M
2022-07-28 67.15 68.10 66.50 68.10 5.8M
2022-07-27 69.50 69.50 66.53 66.85 7.3M
2022-07-26 68.83 69.30 67.70 67.75 5.0M
2022-07-25 69.50 69.50 68.40 68.65 2.8M
2022-07-22 68.40 69.25 67.95 69.25 7.5M
2022-07-21 67.70 68.26 67.45 67.95 3.9M
2022-07-20 68.20 68.35 67.36 67.85 3.4M
2022-07-19 66.00 67.70 66.00 67.70 3.8M
2022-07-18 67.10 68.10 66.80 67.25 2.0M
2022-07-15 67.35 67.35 66.65 67.10 2.9M
2022-07-14 66.34 66.55 65.65 66.15 5.8M
2022-07-13 67.00 67.00 66.00 66.45 5.3M
2022-07-12 65.00 66.85 65.00 66.75 3.7M
2022-07-11 66.00 66.65 65.75 66.05 2.5M
2022-07-08 67.60 67.60 66.00 66.45 2.8M
2022-07-07 67.45 67.45 66.08 66.45 2.6M
2022-07-06 65.95 66.30 64.75 66.20 4.5M
2022-07-05 64.75 65.40 64.70 65.00 2.2M
2022-07-04 65.95 65.95 64.64 64.75 2.2M
2022-07-01 64.60 65.65 64.45 65.20 5.0M
2022-06-30 66.20 66.85 65.00 65.40 11.1M
2022-06-29 67.90 68.75 66.80 66.80 4.5M
2022-06-28 68.55 69.15 68.30 69.00 4.9M
2022-06-27 67.80 68.75 67.40 68.55 3.4M
2022-06-24 65.50 67.90 65.50 67.90 3.5M
2022-06-23 66.60 66.80 65.90 66.50 8.0M
2022-06-22 65.60 67.05 65.60 66.60 4.2M
2022-06-21 68.00 68.00 66.30 66.70 2.8M
2022-06-20 68.45 68.70 66.85 67.00 3.0M
2022-06-17 68.50 68.50 67.21 68.15 17.8M
2022-06-16 68.00 68.20 66.90 68.20 16.0M
2022-06-15 66.90 67.70 66.36 67.35 5.0M
2022-06-14 67.50 68.75 66.40 66.40 8.9M
2022-06-13 68.20 69.20 68.05 68.30 6.0M
2022-06-10 69.85 69.85 68.45 69.40 3.1M
2022-06-09 69.20 70.30 68.65 69.50 4.7M
2022-06-08 72.00 72.00 70.55 70.70 5.1M
2022-06-07 71.75 71.75 70.85 71.25 3.5M
2022-06-06 71.40 71.65 70.30 71.20 7.9M
2022-06-01 71.55 72.35 70.75 71.25 6.3M
2022-05-31 71.90 71.90 70.85 71.80 9.9M
2022-05-30 71.00 71.85 71.00 71.20 4.6M
2022-05-27 71.00 71.05 70.29 71.05 5.8M
2022-05-26 70.10 70.80 69.85 70.50 12.8M
2022-05-25 70.50 71.64 69.65 69.85 7.2M
2022-05-24 68.65 70.70 68.15 69.90 9.3M
2022-05-23 68.65 68.65 67.70 68.35 5.7M
2022-05-20 67.50 68.20 66.75 67.30 4.6M
2022-05-19 67.80 67.80 65.95 66.70 5.5M
2022-05-18 68.20 68.20 66.30 67.35 5.3M
2022-05-17 67.90 68.00 66.60 66.70 5.8M
2022-05-16 66.70 67.66 66.00 67.45 4.9M
2022-05-13 65.30 66.25 65.00 66.25 5.7M
2022-05-12 65.25 65.25 64.15 64.95 5.1M
2022-05-11 65.50 65.50 63.89 64.55 7.3M
2022-05-10 63.75 65.00 63.50 64.25 5.8M
2022-05-09 64.50 64.88 63.08 63.55 2.8M
2022-05-06 65.45 65.45 64.30 64.95 4.6M
2022-05-05 65.15 66.45 64.80 65.65 5.7M
2022-05-04 65.35 65.60 64.35 64.90 8.8M
2022-05-03 65.25 66.10 64.85 65.05 5.7M
2022-04-29 66.50 66.75 65.90 65.90 4.6M
2022-04-28 66.50 66.90 66.10 66.45 4.2M
2022-04-27 67.50 67.50 66.15 66.40 6.1M
2022-04-26 65.50 67.00 65.50 66.70 4.6M
2022-04-25 66.60 66.65 65.80 65.90 5.6M
2022-04-22 67.15 68.15 66.85 66.85 3.7M
2022-04-21 67.50 68.75 67.40 67.75 12.0M
2022-04-20 68.30 68.55 67.55 67.70 5.7M
2022-04-19 68.45 69.20 68.05 68.10 5.1M
2022-04-14 67.90 68.65 67.70 68.65 3.9M
2022-04-13 66.50 67.95 66.50 67.95 7.8M
2022-04-12 67.50 68.60 67.35 67.55 8.2M
2022-04-11 69.50 69.50 68.45 68.95 3.1M
2022-04-08 69.30 69.40 68.50 68.65 4.9M
2022-04-07 68.75 69.30 68.15 68.80 9.5M
2022-04-06 68.85 68.85 67.94 68.75 5.3M
2022-04-05 67.80 68.90 67.20 68.65 4.3M
2022-04-04 67.75 68.55 67.60 67.60 5.3M
2022-04-01 66.80 68.70 66.80 68.00 6.3M
2022-03-31 67.00 67.40 66.55 66.90 8.3M
2022-03-30 66.40 67.00 66.13 66.60 9.2M
2022-03-29 65.90 67.45 65.90 67.00 11.0M
2022-03-28 67.00 67.30 66.45 67.30 5.3M
2022-03-25 66.10 67.10 65.85 66.95 2.8M
2022-03-24 66.00 66.95 65.40 66.05 6.1M
2022-03-23 66.00 67.55 66.00 66.40 3.6M
2022-03-22 67.70 67.70 66.55 67.70 4.2M
2022-03-21 66.40 66.70 66.00 66.50 5.3M
2022-03-18 66.65 67.40 65.45 66.65 45.4M
2022-03-17 66.30 67.90 66.30 67.45 5.7M
2022-03-16 67.60 68.15 67.20 67.30 11.2M
2022-03-15 68.25 68.25 67.00 67.35 6.4M
2022-03-14 68.50 69.20 67.45 68.00 7.4M
2022-03-11 66.45 69.15 66.45 68.15 10.7M
2022-03-10 66.50 67.25 66.00 66.80 9.2M
2022-03-09 65.10 66.85 65.10 66.70 9.7M
2022-03-08 62.50 65.15 62.50 65.00 9.3M
2022-03-07 61.30 63.55 60.95 63.00 6.9M
2022-03-04 63.40 64.15 60.65 61.85 5.7M
2022-03-03 62.45 62.45 60.95 61.15 7.8M
2022-03-02 61.60 61.97 60.88 61.80 5.8M
2022-03-01 62.40 62.40 61.00 61.00 34.1M
2022-02-28 61.20 62.20 61.10 61.75 22.8M
2022-02-25 59.75 61.50 59.69 61.25 10.7M
2022-02-24 60.00 60.60 59.28 59.60 7.0M
2022-02-23 60.80 61.20 60.20 60.50 5.5M
2022-02-22 60.25 60.90 60.05 60.55 5.2M
2022-02-21 60.55 61.45 60.55 60.75 25.5M
2022-02-18 61.30 62.15 60.50 60.50 11.4M
2022-02-17 62.45 62.45 61.06 61.45 7.4M
2022-02-16 62.30 62.40 61.50 61.90 5.2M
2022-02-15 62.60 62.60 61.50 61.50 5.1M
2022-02-14 63.30 63.50 62.05 62.05 11.4M
2022-02-11 63.50 63.50 62.85 63.30 5.3M
2022-02-10 64.75 64.75 63.00 63.80 3.7M
2022-02-09 63.50 63.73 62.55 63.50 5.0M
2022-02-08 62.60 62.70 61.70 62.15 11.2M
2022-02-07 63.40 63.98 62.35 62.35 6.6M
2022-02-04 66.00 66.00 63.30 63.30 5.6M
2022-02-03 66.90 66.90 65.50 65.65 3.4M
2022-02-02 66.15 67.05 66.15 66.50 9.3M
2022-02-01 66.85 67.20 65.75 65.75 9.0M
2022-01-31 67.10 67.25 66.45 66.90 6.9M
2022-01-28 66.65 67.20 66.55 66.65 12.4M
2022-01-27 66.30 67.50 66.15 67.00 10.0M
2022-01-26 66.90 67.20 66.35 66.50 3.9M
2022-01-25 67.00 67.00 66.20 66.55 3.3M
2022-01-24 66.50 67.05 66.09 66.40 3.9M
2022-01-21 67.90 67.90 66.75 66.85 3.9M
2022-01-20 67.11 67.65 66.65 67.55 4.8M
2022-01-19 67.50 67.80 66.90 66.90 5.7M
2022-01-18 67.90 68.30 67.50 67.95 5.0M
2022-01-17 67.55 68.55 67.55 68.00 3.9M
2022-01-14 68.30 68.50 67.75 68.10 5.0M
2022-01-13 68.50 68.75 67.90 67.90 13.4M
2022-01-12 69.00 69.00 67.79 68.20 3.1M
2022-01-11 69.60 69.85 68.50 68.50 4.5M
2022-01-10 69.35 70.10 69.05 69.45 9.7M
2022-01-07 69.40 69.40 68.05 69.20 7.0M
2022-01-06 68.15 68.94 68.05 68.40 2.8M
2022-01-05 70.70 70.70 68.80 69.10 3.6M
2022-01-04 70.50 70.70 69.50 69.50 4.8M