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
2023-12-29 49.10 49.16 48.00 48.12 3.3M
2023-12-28 49.06 49.18 48.66 48.88 4.3M
2023-12-27 47.32 48.84 47.30 48.76 4.2M
2023-12-22 47.94 48.58 46.18 48.32 11.4M
2023-12-21 47.48 48.66 47.48 48.26 7.5M
2023-12-20 46.50 48.70 46.50 48.26 15.2M
2023-12-19 44.78 46.76 44.78 46.52 26.5M
2023-12-18 45.70 45.70 44.38 45.64 15.2M
2023-12-15 45.44 47.08 44.60 44.76 19.4M
2023-12-14 44.32 46.30 44.32 45.20 9.8M
2023-12-13 43.34 44.10 43.34 43.68 24.8M
2023-12-12 43.94 44.40 43.40 43.58 7.1M
2023-12-11 44.02 45.38 43.54 44.30 7.8M
2023-12-08 45.40 45.80 43.76 44.08 8.9M
2023-12-07 44.50 45.22 44.06 44.06 9.2M
2023-12-06 45.40 45.52 44.54 45.52 7.2M
2023-12-05 43.90 45.22 43.90 44.62 7.0M
2023-12-04 44.50 45.94 43.98 44.38 5.7M
2023-12-01 44.14 45.32 43.94 45.28 4.0M
2023-11-30 45.00 45.73 44.20 44.20 13.3M
2023-11-29 44.00 45.88 44.00 45.80 7.4M
2023-11-28 45.20 45.30 44.10 44.68 4.7M
2023-11-27 44.00 44.96 44.00 44.88 1.7M
2023-11-24 44.27 45.16 44.00 44.50 3.6M
2023-11-23 44.64 45.20 44.29 44.54 5.3M
2023-11-22 44.92 45.37 43.74 44.90 6.5M
2023-11-21 46.30 46.34 44.38 44.50 4.4M
2023-11-20 45.60 46.24 45.12 46.08 5.6M
2023-11-17 45.84 45.86 44.42 45.58 6.2M
2023-11-16 45.94 47.34 43.94 44.68 6.0M
2023-11-15 47.86 48.44 46.50 46.50 7.6M
2023-11-14 44.36 47.22 43.86 47.10 11.5M
2023-11-13 45.10 45.10 44.14 44.16 8.9M
2023-11-10 43.64 44.70 43.56 44.16 6.3M
2023-11-09 43.68 45.26 43.02 44.88 12.1M
2023-11-08 43.20 43.28 42.54 42.92 20.5M
2023-11-07 43.10 43.82 42.53 42.88 5.6M
2023-11-06 44.50 45.54 43.28 43.44 12.5M
2023-11-03 44.60 45.40 44.04 45.30 4.8M
2023-11-02 41.92 44.62 41.92 43.94 10.3M
2023-11-01 40.88 41.46 40.53 41.46 11.3M
2023-10-31 40.22 41.44 39.56 40.94 9.5M
2023-10-30 39.90 40.66 39.74 40.08 9.0M
2023-10-27 39.08 40.27 38.38 39.86 2.1M
2023-10-26 40.40 40.40 39.34 39.46 3.9M
2023-10-25 40.55 40.98 39.24 39.80 3.7M
2023-10-24 40.94 40.94 40.00 40.16 2.8M
2023-10-23 40.94 40.94 39.66 40.22 7.0M
2023-10-20 39.92 40.50 39.48 40.44 4.1M
2023-10-19 40.00 41.48 39.90 40.12 6.0M
2023-10-18 40.18 41.24 40.18 40.30 4.3M
2023-10-17 40.80 41.10 40.08 41.06 9.6M
2023-10-16 40.96 41.04 40.00 40.34 4.1M
2023-10-13 40.84 41.04 40.44 40.44 13.7M
2023-10-12 43.18 43.18 40.96 40.96 5.3M
2023-10-11 42.32 42.80 41.50 42.28 10.2M
2023-10-10 41.10 42.72 41.10 42.48 7.7M
2023-10-09 42.56 42.56 41.32 42.00 4.4M
2023-10-06 40.54 42.74 40.54 41.90 4.6M
2023-10-05 41.86 42.16 40.60 41.62 8.0M
2023-10-04 42.08 42.08 40.46 40.94 6.9M
2023-10-03 41.94 41.94 40.92 41.10 4.8M
2023-10-02 42.98 42.98 41.72 41.80 3.6M
2023-09-29 41.28 42.82 41.28 42.28 12.1M
2023-09-28 42.60 42.90 41.32 41.36 13.6M
2023-09-27 44.10 44.64 43.02 43.02 11.2M
2023-09-26 44.90 44.98 44.18 44.18 4.7M
2023-09-25 44.32 45.93 44.12 44.84 3.3M
2023-09-22 46.44 46.44 44.84 45.00 5.2M
2023-09-21 45.26 46.24 45.08 45.28 2.6M
2023-09-20 45.08 46.22 45.08 45.46 3.9M
2023-09-19 44.40 45.16 44.40 44.44 6.9M
2023-09-18 45.12 46.08 44.30 44.60 6.2M
2023-09-15 46.22 46.70 45.36 45.48 12.2M
2023-09-14 46.00 46.40 45.01 46.18 6.7M
2023-09-13 45.50 45.54 44.20 45.14 9.3M
2023-09-12 44.16 44.78 44.16 44.54 4.5M
2023-09-11 45.36 45.54 44.46 44.58 3.2M
2023-09-08 45.44 45.44 44.36 44.60 2.4M
2023-09-07 46.00 46.00 44.28 44.78 2.7M
2023-09-06 46.52 46.52 44.86 45.48 2.0M
2023-09-05 44.66 46.02 44.66 45.26 3.0M
2023-09-04 45.13 46.12 44.88 45.46 4.2M
2023-09-01 45.88 46.16 45.24 45.24 2.4M
2023-08-31 45.64 46.54 45.62 45.88 5.7M
2023-08-30 45.50 46.18 45.20 45.78 3.6M
2023-08-29 44.94 45.64 44.42 45.40 5.9M
2023-08-25 44.48 44.86 44.40 44.60 2.2M
2023-08-24 45.00 45.50 44.52 44.70 2.4M
2023-08-23 44.76 44.78 43.94 44.60 5.2M
2023-08-22 44.38 44.38 43.10 43.74 6.8M
2023-08-21 43.50 44.08 43.04 43.20 3.8M
2023-08-18 44.74 45.48 43.79 44.02 3.3M
2023-08-17 45.68 46.22 45.02 45.06 2.6M
2023-08-16 45.00 46.30 44.91 45.60 3.0M
2023-08-15 46.14 46.26 45.26 45.68 2.4M
2023-08-14 46.40 46.90 45.80 46.16 3.3M
2023-08-11 46.66 48.22 46.66 46.66 4.4M
2023-08-10 47.46 48.22 47.06 47.90 3.1M
2023-08-09 47.82 47.82 46.80 47.38 3.1M
2023-08-08 47.06 47.80 46.40 47.24 2.7M
2023-08-07 46.36 47.98 46.34 46.72 2.8M
2023-08-04 46.85 47.54 46.72 47.30 1.9M
2023-08-03 46.02 47.66 46.02 46.92 3.2M
2023-08-02 46.78 47.12 46.22 46.90 5.1M
2023-08-01 47.36 47.46 46.58 46.86 6.6M
2023-07-31 48.54 48.54 46.94 47.36 3.7M
2023-07-28 47.52 48.68 46.84 47.46 3.7M
2023-07-27 48.38 48.70 47.78 48.04 5.2M
2023-07-26 47.00 48.22 46.60 47.88 20.1M
2023-07-25 47.60 48.04 47.06 47.14 3.1M
2023-07-24 48.30 49.92 47.38 47.64 9.4M
2023-07-21 48.30 49.54 48.30 48.98 5.6M
2023-07-20 47.38 50.12 47.38 49.16 10.0M
2023-07-19 47.24 49.86 47.15 48.78 7.9M
2023-07-18 46.56 46.56 45.28 46.02 2.7M
2023-07-17 46.56 46.86 45.50 46.08 6.6M
2023-07-14 45.14 46.86 45.02 46.56 6.9M
2023-07-13 46.12 46.36 45.20 46.18 3.2M
2023-07-12 44.96 45.80 44.70 45.74 16.4M
2023-07-11 44.40 45.00 44.02 45.00 4.8M
2023-07-10 44.04 44.30 43.14 44.30 9.8M
2023-07-07 44.12 44.98 44.12 44.44 2.8M
2023-07-06 45.94 46.58 44.58 44.94 4.0M
2023-07-05 47.02 47.02 45.78 46.38 3.6M
2023-07-04 46.36 46.58 45.56 46.42 2.7M
2023-07-03 46.24 46.30 45.18 45.70 2.6M
2023-06-30 44.56 45.79 44.56 45.40 6.3M
2023-06-29 45.42 46.28 44.56 45.18 15.5M
2023-06-28 45.44 46.44 44.92 45.90 4.5M
2023-06-27 44.72 45.58 44.72 44.96 7.8M
2023-06-26 43.80 44.60 43.12 44.60 5.1M
2023-06-23 45.86 46.26 43.94 44.00 5.7M
2023-06-22 45.60 46.42 45.46 45.98 5.2M
2023-06-21 45.80 46.78 45.76 46.36 12.2M
2023-06-20 46.54 46.76 45.91 46.48 5.4M
2023-06-19 46.32 47.52 46.20 46.50 3.3M
2023-06-16 47.62 47.80 46.51 47.54 18.4M
2023-06-15 46.60 46.85 46.18 46.56 7.8M
2023-06-14 47.14 47.82 46.47 46.52 6.2M
2023-06-13 48.76 48.82 46.82 47.30 6.5M
2023-06-12 48.96 49.38 48.56 49.06 4.5M
2023-06-09 49.48 49.52 48.39 48.76 6.0M
2023-06-08 49.88 50.05 49.02 49.28 4.4M
2023-06-07 50.60 50.75 50.20 50.20 11.6M
2023-06-06 49.59 50.45 49.16 50.40 7.1M
2023-06-05 49.44 50.25 49.34 49.40 6.7M
2023-06-02 48.74 49.40 48.16 49.40 11.0M
2023-06-01 47.30 48.14 47.28 48.00 11.8M
2023-05-31 48.80 48.80 47.38 47.96 9.9M
2023-05-30 49.06 49.06 47.28 47.78 5.1M
2023-05-26 48.44 48.44 47.76 47.80 3.3M
2023-05-25 49.40 49.82 48.06 48.06 4.2M
2023-05-24 50.05 50.30 49.22 49.54 6.5M
2023-05-23 51.40 51.50 49.84 50.25 13.8M
2023-05-22 51.75 51.85 50.95 51.40 5.5M
2023-05-19 53.00 53.00 51.50 51.65 4.7M
2023-05-18 52.80 52.95 51.75 52.05 14.4M
2023-05-17 51.50 52.65 51.50 52.25 5.2M
2023-05-16 51.65 52.60 51.40 52.60 9.9M
2023-05-15 50.90 51.65 50.40 51.65 4.9M
2023-05-12 50.90 51.20 50.25 50.65 5.1M
2023-05-11 50.75 51.15 50.50 50.75 3.8M
2023-05-10 49.60 50.80 49.60 50.60 6.5M
2023-05-09 51.15 51.15 49.58 50.20 7.4M
2023-05-05 50.80 51.40 49.94 50.70 4.6M
2023-05-04 50.40 50.40 49.58 50.05 8.1M
2023-05-03 50.50 50.55 49.56 50.30 4.6M
2023-05-02 51.05 51.20 49.74 49.78 6.0M
2023-04-28 50.02 50.95 49.52 50.90 8.6M
2023-04-27 49.44 49.64 48.94 49.48 3.7M
2023-04-26 49.04 50.10 49.04 49.32 6.8M
2023-04-25 49.70 49.77 49.18 49.62 5.8M
2023-04-24 50.10 50.20 49.48 49.62 3.3M
2023-04-21 49.92 50.30 49.76 50.00 5.8M
2023-04-20 49.86 51.25 49.78 49.98 5.2M
2023-04-19 50.50 50.50 49.68 50.15 3.9M
2023-04-18 51.85 51.99 50.65 50.70 4.2M
2023-04-17 50.95 51.80 50.95 51.60 3.6M
2023-04-14 51.85 52.80 51.35 51.55 8.8M
2023-04-13 52.65 52.85 51.80 52.30 4.7M
2023-04-12 52.50 52.85 51.55 52.50 6.2M
2023-04-11 51.65 51.90 50.95 51.75 6.7M
2023-04-06 48.88 51.10 48.80 51.10 6.8M
2023-04-05 49.28 49.28 48.56 49.00 9.8M
2023-04-04 49.38 49.42 48.78 48.78 9.5M
2023-04-03 48.64 49.36 48.64 49.16 12.3M
2023-03-31 49.00 49.00 48.28 48.86 11.5M
2023-03-30 48.08 48.92 48.08 48.60 10.6M
2023-03-29 47.00 48.52 47.00 48.24 9.9M
2023-03-28 49.58 49.58 47.14 47.74 7.6M
2023-03-27 49.00 49.00 48.23 48.34 36.7M
2023-03-24 49.94 49.94 48.50 48.78 7.8M
2023-03-23 50.00 50.00 48.82 49.54 5.8M
2023-03-22 49.86 50.10 48.62 49.22 7.6M
2023-03-21 50.25 50.65 49.66 50.10 4.3M
2023-03-20 48.46 50.05 48.44 49.96 5.2M
2023-03-17 50.00 50.45 48.78 49.38 36.2M
2023-03-16 49.58 50.60 49.16 49.84 18.0M
2023-03-15 48.18 50.85 48.18 50.55 22.7M
2023-03-14 49.00 49.82 48.04 49.48 12.5M
2023-03-13 49.42 49.42 46.88 47.82 16.9M
2023-03-10 48.00 48.44 47.72 48.24 8.1M
2023-03-09 49.48 50.14 47.96 48.70 7.1M
2023-03-08 50.40 50.45 49.50 50.05 24.6M
2023-03-07 51.65 52.25 50.50 50.50 8.4M
2023-03-06 50.65 51.65 50.40 51.65 5.3M
2023-03-03 50.30 50.85 50.25 50.65 7.2M
2023-03-02 50.15 51.18 50.15 50.55 4.7M
2023-03-01 51.15 51.15 50.40 50.50 8.6M
2023-02-28 50.85 51.76 50.70 51.25 10.1M
2023-02-27 52.00 52.00 51.00 51.40 5.7M
2023-02-24 51.50 51.95 51.10 51.35 6.1M
2023-02-23 50.95 51.55 50.60 51.10 8.0M
2023-02-22 52.40 52.40 50.64 51.30 5.5M
2023-02-21 51.85 52.70 51.50 51.60 4.8M
2023-02-20 52.35 52.60 51.85 52.10 5.3M
2023-02-17 51.75 52.75 50.80 52.45 10.0M
2023-02-16 53.25 54.00 52.60 53.05 13.0M
2023-02-15 52.50 53.25 52.50 52.80 10.1M
2023-02-14 52.95 54.60 52.90 53.30 8.4M
2023-02-13 52.65 54.00 52.45 53.65 6.9M
2023-02-10 52.30 53.30 52.15 53.20 6.9M
2023-02-09 54.25 54.50 52.97 53.40 7.7M
2023-02-08 53.15 54.95 53.15 54.00 28.2M
2023-02-07 56.00 56.00 53.25 53.90 10.3M
2023-02-06 56.60 56.60 53.94 54.95 19.3M
2023-02-03 55.50 56.75 55.48 56.05 5.9M
2023-02-02 55.25 57.15 55.20 57.15 19.6M
2023-02-01 55.75 56.55 55.25 55.25 4.8M
2023-01-31 56.00 56.65 55.30 55.75 9.5M
2023-01-30 56.75 56.83 56.05 56.65 4.4M
2023-01-27 55.90 56.70 55.60 56.50 5.7M
2023-01-26 55.00 56.30 54.95 55.60 18.5M
2023-01-25 55.75 56.30 55.40 55.80 12.5M
2023-01-24 56.10 56.35 55.16 55.65 7.7M
2023-01-23 56.50 56.50 55.30 55.95 24.0M
2023-01-20 54.70 55.65 54.40 55.45 7.6M
2023-01-19 55.40 55.45 54.44 54.50 5.8M
2023-01-18 56.80 57.35 55.30 55.30 8.2M
2023-01-17 58.00 58.05 56.68 57.05 11.7M
2023-01-16 56.40 58.10 56.00 57.65 7.2M
2023-01-13 57.20 58.16 57.20 57.35 2.9M
2023-01-12 57.05 58.25 57.05 58.10 6.4M
2023-01-11 56.65 57.18 55.05 56.80 5.1M
2023-01-10 56.28 56.41 55.25 55.45 3.1M
2023-01-09 56.85 56.85 55.20 56.10 6.0M
2023-01-06 54.80 55.60 54.70 55.20 3.6M
2023-01-05 56.75 56.75 55.35 55.35 3.7M
2023-01-04 56.15 56.72 55.55 56.25 20.7M
2023-01-03 53.35 56.05 53.35 55.45 5.2M