英国国际航空集团IAG

ICAG
🏛️ 英国 →
381.70
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
2023-12-29 156.40 157.11 154.95 155.00 3.5M
2023-12-28 157.85 158.50 156.00 156.55 6.7M
2023-12-27 158.05 160.45 156.80 157.45 8.9M
2023-12-22 158.65 159.85 156.95 157.75 8.6M
2023-12-21 159.50 161.40 158.20 159.45 11.3M
2023-12-20 160.65 160.70 157.55 160.40 14.0M
2023-12-19 156.70 159.08 155.65 158.55 15.1M
2023-12-18 157.70 160.50 156.73 156.85 9.1M
2023-12-15 159.25 161.60 157.30 159.50 33.5M
2023-12-14 158.40 161.95 154.95 160.25 23.6M
2023-12-13 159.70 159.75 155.87 155.90 20.1M
2023-12-12 155.05 159.20 155.05 159.20 13.9M
2023-12-11 158.40 158.45 155.20 156.00 11.2M
2023-12-08 157.15 160.13 157.15 158.40 22.1M
2023-12-07 162.90 162.90 155.70 158.10 15.7M
2023-12-06 156.30 161.93 154.75 161.90 22.7M
2023-12-05 159.20 159.20 154.55 155.80 13.8M
2023-12-04 157.00 159.15 154.35 158.25 12.4M
2023-12-01 154.20 156.80 153.45 156.50 11.9M
2023-11-30 154.10 154.60 151.95 153.10 13.3M
2023-11-29 152.20 154.71 151.60 153.70 21.1M
2023-11-28 150.40 153.00 149.45 152.20 7.7M
2023-11-27 153.05 154.85 150.85 150.85 12.1M
2023-11-24 155.25 155.25 152.70 153.30 11.7M
2023-11-23 158.40 158.63 153.00 154.25 34.7M
2023-11-22 156.40 159.90 154.40 158.80 17.1M
2023-11-21 164.90 165.45 155.45 155.45 24.9M
2023-11-20 162.75 164.40 161.50 163.60 9.9M
2023-11-17 161.25 162.95 157.00 162.70 19.5M
2023-11-16 161.35 162.14 159.15 159.50 10.2M
2023-11-15 154.90 161.40 152.35 161.05 23.0M
2023-11-14 152.25 155.00 150.90 153.90 12.5M
2023-11-13 151.55 153.06 150.70 151.90 9.4M
2023-11-10 155.30 155.30 151.00 151.55 21.4M
2023-11-09 152.25 154.85 151.65 154.50 12.1M
2023-11-08 148.80 153.12 147.40 152.75 11.6M
2023-11-07 148.85 151.30 147.95 149.65 6.2M
2023-11-06 152.45 153.10 148.85 149.30 9.5M
2023-11-03 148.20 151.75 147.82 150.45 18.9M
2023-11-02 146.65 149.85 143.80 147.70 21.7M
2023-11-01 144.75 145.70 142.55 144.75 15.9M
2023-10-31 144.20 145.90 142.55 144.15 12.9M
2023-10-30 142.25 149.00 141.80 143.35 10.5M
2023-10-27 145.00 149.00 137.25 142.05 23.2M
2023-10-26 138.90 143.56 137.60 142.85 20.8M
2023-10-25 142.65 142.65 137.85 140.35 14.6M
2023-10-24 142.00 143.75 140.20 142.05 8.5M
2023-10-23 138.40 141.90 137.00 141.90 14.0M
2023-10-20 140.50 141.09 137.45 138.00 16.0M
2023-10-19 140.50 142.60 139.85 141.80 16.1M
2023-10-18 144.60 145.05 140.90 141.50 17.2M
2023-10-17 144.30 147.45 144.30 146.00 9.1M
2023-10-16 144.40 146.27 142.00 145.30 13.1M
2023-10-13 146.15 150.10 144.10 144.10 14.1M
2023-10-12 150.90 151.85 147.65 147.65 13.7M
2023-10-11 148.35 151.00 147.60 149.80 22.5M
2023-10-10 148.20 150.31 146.35 150.20 15.4M
2023-10-09 151.15 152.10 146.75 146.75 26.9M
2023-10-06 155.35 157.25 153.80 156.35 11.1M
2023-10-05 151.55 155.35 150.75 155.10 21.1M
2023-10-04 143.40 151.25 143.40 151.25 22.7M
2023-10-03 147.45 148.66 144.80 144.80 9.9M
2023-10-02 148.00 150.20 146.95 148.15 7.0M
2023-09-29 148.55 149.80 147.95 148.00 9.6M
2023-09-28 147.85 148.20 143.40 147.65 16.1M
2023-09-27 148.05 150.85 147.55 148.65 7.6M
2023-09-26 146.30 149.85 145.51 148.05 11.5M
2023-09-25 151.50 152.25 146.45 147.25 18.1M
2023-09-22 151.75 152.70 149.83 152.00 13.1M
2023-09-21 153.40 154.05 152.00 152.20 15.6M
2023-09-20 152.35 157.25 151.85 155.40 13.0M
2023-09-19 151.15 152.95 150.45 151.25 9.1M
2023-09-18 154.05 154.75 150.65 150.90 8.7M
2023-09-15 155.05 155.85 153.15 153.70 16.6M
2023-09-14 153.05 153.75 150.35 153.05 14.6M
2023-09-13 158.80 159.40 151.80 153.80 15.2M
2023-09-12 156.45 159.65 155.85 158.35 6.6M
2023-09-11 154.75 156.86 153.90 156.35 5.2M
2023-09-08 155.60 156.25 152.43 155.05 6.7M
2023-09-07 154.35 156.60 153.05 154.65 8.1M
2023-09-06 159.50 159.55 153.50 153.75 15.6M
2023-09-05 160.65 161.25 158.95 159.65 18.0M
2023-09-04 160.60 162.90 160.20 161.55 7.6M
2023-09-01 161.65 163.55 159.20 159.35 14.0M
2023-08-31 161.25 165.40 160.63 162.00 14.7M
2023-08-30 163.65 163.65 160.05 161.20 6.3M
2023-08-29 159.35 163.20 158.86 163.10 46.5M
2023-08-25 158.25 161.10 157.55 157.90 7.1M
2023-08-24 163.35 163.50 160.40 160.40 6.6M
2023-08-23 162.20 162.35 160.15 161.85 8.5M
2023-08-22 162.55 162.95 161.15 161.80 5.7M
2023-08-21 160.90 163.75 160.55 161.80 6.0M
2023-08-18 162.25 162.55 158.35 160.90 13.1M
2023-08-17 164.70 165.05 162.25 162.25 14.2M
2023-08-16 164.25 166.50 163.70 165.50 6.7M
2023-08-15 166.40 166.80 164.40 165.60 5.7M
2023-08-14 165.25 167.20 165.00 166.90 11.3M
2023-08-11 167.45 167.60 165.85 166.15 5.8M
2023-08-10 167.95 169.20 167.50 168.15 8.2M
2023-08-09 170.00 170.75 165.70 166.70 20.5M
2023-08-08 166.30 168.75 165.82 168.75 12.0M
2023-08-07 167.70 169.20 165.95 167.85 7.9M
2023-08-04 165.35 168.00 165.00 168.00 12.3M
2023-08-03 168.55 168.55 160.80 164.70 17.5M
2023-08-02 167.35 168.65 162.90 167.45 31.5M
2023-08-01 171.00 172.95 169.00 170.20 25.6M
2023-07-31 165.00 172.00 164.61 171.10 35.0M
2023-07-28 158.60 165.40 157.00 165.15 43.2M
2023-07-27 152.95 155.05 152.25 154.95 13.0M
2023-07-26 149.20 152.62 149.15 152.50 12.4M
2023-07-25 153.00 153.80 149.05 149.05 9.7M
2023-07-24 152.95 153.30 150.13 153.10 10.6M
2023-07-21 154.55 156.70 154.05 155.75 9.1M
2023-07-20 157.05 157.85 154.15 154.70 11.8M
2023-07-19 155.50 158.05 153.70 157.20 11.2M
2023-07-18 154.90 156.50 152.58 153.70 8.7M
2023-07-17 154.65 156.12 153.50 154.60 7.1M
2023-07-14 155.80 156.45 154.25 154.65 11.4M
2023-07-13 156.75 159.15 155.35 156.05 17.4M
2023-07-12 158.40 159.11 154.05 156.60 15.2M
2023-07-11 160.20 160.66 158.58 160.25 7.6M
2023-07-10 156.80 160.20 156.10 160.10 7.4M
2023-07-07 154.15 157.95 154.15 157.30 8.1M
2023-07-06 158.60 158.90 154.30 154.90 15.8M
2023-07-05 162.60 163.25 161.70 162.35 6.7M
2023-07-04 164.50 164.50 162.50 163.65 6.2M
2023-07-03 162.60 164.20 162.15 163.90 7.6M
2023-06-30 162.75 163.42 161.30 161.90 10.3M
2023-06-29 163.00 163.95 162.00 163.00 7.1M
2023-06-28 161.95 163.55 160.44 163.05 9.6M
2023-06-27 158.05 161.30 156.45 161.15 12.0M
2023-06-26 159.40 159.85 155.05 157.05 14.3M
2023-06-23 164.15 165.19 157.84 158.95 16.1M
2023-06-22 163.60 165.85 161.60 165.85 11.4M
2023-06-21 164.55 166.23 163.32 165.45 8.2M
2023-06-20 164.35 165.80 163.50 165.00 9.3M
2023-06-19 165.70 166.60 163.59 164.40 9.4M
2023-06-16 165.95 167.15 164.60 166.00 23.9M
2023-06-15 165.15 166.00 164.45 165.90 13.4M
2023-06-14 165.40 166.75 164.75 165.80 13.9M
2023-06-13 163.85 166.05 163.00 165.75 17.0M
2023-06-12 161.00 163.05 160.05 163.05 10.0M
2023-06-09 158.55 160.15 157.85 159.80 12.4M
2023-06-08 159.50 160.75 158.25 159.00 7.7M
2023-06-07 157.75 159.70 155.65 159.70 14.8M
2023-06-06 157.05 157.65 155.14 157.40 7.0M
2023-06-05 157.95 158.65 155.90 157.25 7.8M
2023-06-02 156.95 158.35 156.24 157.90 10.9M
2023-06-01 154.75 157.50 152.98 156.00 9.7M
2023-05-31 155.45 158.80 154.05 154.40 12.2M
2023-05-30 156.60 158.25 154.40 157.00 12.7M
2023-05-26 158.45 158.45 154.75 156.60 8.4M
2023-05-25 157.85 159.60 155.55 157.70 9.1M
2023-05-24 157.15 157.50 154.95 157.25 19.9M
2023-05-23 158.00 160.32 157.00 159.25 11.8M
2023-05-22 157.95 160.45 157.95 158.70 11.5M
2023-05-19 160.80 162.40 157.25 157.25 17.8M
2023-05-18 161.85 162.10 159.30 160.35 18.1M
2023-05-17 155.50 159.75 154.70 159.25 16.9M
2023-05-16 154.05 156.20 152.50 155.70 12.3M
2023-05-15 156.05 156.75 153.35 154.30 8.0M
2023-05-12 156.20 157.00 154.05 154.85 9.5M
2023-05-11 153.50 156.86 153.50 155.00 14.7M
2023-05-10 155.70 156.05 153.32 154.20 16.6M
2023-05-09 152.45 155.85 150.95 155.80 17.8M
2023-05-05 153.00 155.80 146.55 150.50 24.2M
2023-05-04 148.30 149.15 145.40 147.10 16.1M
2023-05-03 152.50 152.95 144.93 149.00 20.4M
2023-05-02 153.20 155.95 150.50 152.05 15.9M
2023-04-28 149.55 152.60 146.80 152.15 15.1M
2023-04-27 145.30 150.85 145.30 148.65 12.9M
2023-04-26 146.00 146.61 143.55 145.70 7.7M
2023-04-25 147.20 148.70 145.55 146.70 8.4M
2023-04-24 149.50 150.65 148.16 148.25 7.6M
2023-04-21 148.70 149.65 146.50 149.55 7.6M
2023-04-20 151.40 151.40 148.90 149.80 9.3M
2023-04-19 150.45 150.95 147.85 150.10 7.4M
2023-04-18 151.50 154.50 150.15 150.40 10.7M
2023-04-17 147.30 150.30 147.15 150.30 14.7M
2023-04-14 145.85 147.10 144.65 145.95 6.8M
2023-04-13 144.80 149.05 143.95 145.45 18.0M
2023-04-12 150.90 152.15 144.15 144.15 20.0M
2023-04-11 150.10 151.30 147.75 150.20 14.9M
2023-04-06 147.45 149.45 146.25 149.15 9.0M
2023-04-05 149.15 149.75 146.15 146.25 12.4M
2023-04-04 148.75 150.58 147.60 148.35 16.5M
2023-04-03 149.65 150.30 146.15 147.50 12.3M
2023-03-31 151.86 152.98 150.58 150.98 19.6M
2023-03-30 144.72 149.30 144.56 148.60 18.3M
2023-03-29 140.58 143.08 140.40 143.08 7.8M
2023-03-28 139.64 141.04 138.94 140.24 10.9M
2023-03-27 137.24 137.96 135.55 137.24 10.8M
2023-03-24 138.10 138.12 132.63 135.50 17.0M
2023-03-23 140.12 142.10 138.20 139.36 12.8M
2023-03-22 141.40 142.48 140.22 140.94 8.0M
2023-03-21 139.20 143.42 138.58 142.12 12.9M
2023-03-20 132.22 139.32 127.80 137.66 21.4M
2023-03-17 138.50 140.00 132.07 133.26 22.6M
2023-03-16 137.38 139.99 134.24 136.52 19.6M
2023-03-15 144.70 144.98 133.12 133.64 35.2M
2023-03-14 141.56 146.26 139.50 144.64 18.5M
2023-03-13 148.06 149.04 139.94 142.62 42.6M
2023-03-10 148.76 150.32 147.04 148.26 19.6M
2023-03-09 154.24 154.44 152.12 153.36 9.0M
2023-03-08 154.18 154.46 152.32 154.06 11.2M
2023-03-07 152.78 155.62 152.60 154.72 10.3M
2023-03-06 154.70 156.00 153.28 154.92 14.1M
2023-03-03 151.34 155.66 151.18 154.42 19.9M
2023-03-02 153.00 154.26 151.02 151.24 38.3M
2023-03-01 155.54 157.46 153.70 153.70 57.2M
2023-02-28 156.14 159.30 154.10 154.78 16.1M
2023-02-27 157.84 159.20 155.90 156.50 16.4M
2023-02-24 167.90 170.62 152.02 154.76 54.2M
2023-02-23 159.00 165.78 158.88 165.44 26.9M
2023-02-22 159.12 160.24 156.60 158.56 11.4M
2023-02-21 162.54 164.22 160.46 160.46 10.5M
2023-02-20 167.54 168.24 162.60 163.04 10.0M
2023-02-17 166.08 169.10 165.24 167.24 14.3M
2023-02-16 168.70 169.50 166.00 166.92 8.8M
2023-02-15 165.48 168.10 164.66 167.90 9.1M
2023-02-14 162.64 166.16 162.64 165.38 11.0M
2023-02-13 161.70 163.74 161.14 162.26 10.3M
2023-02-10 167.00 167.10 156.01 160.70 26.4M
2023-02-09 169.52 170.46 168.20 168.34 8.1M
2023-02-08 168.28 170.02 167.73 168.98 10.8M
2023-02-07 169.52 170.22 167.44 167.94 11.5M
2023-02-06 170.86 171.60 168.74 169.88 14.0M
2023-02-03 172.76 173.30 171.08 172.30 11.3M
2023-02-02 168.64 173.58 168.60 173.58 19.8M
2023-02-01 168.80 169.96 167.38 168.02 15.5M
2023-01-31 168.16 168.80 165.94 168.80 14.2M
2023-01-30 169.94 171.32 167.32 169.40 19.4M
2023-01-27 171.14 171.50 169.46 171.34 16.8M
2023-01-26 170.46 171.18 167.82 171.18 18.3M
2023-01-25 167.00 172.40 166.05 169.72 35.5M
2023-01-24 163.20 166.32 162.14 166.32 17.3M
2023-01-23 163.50 164.32 161.84 162.38 16.4M
2023-01-20 161.00 163.08 160.10 162.84 20.8M
2023-01-19 158.68 160.68 156.83 159.90 18.9M
2023-01-18 158.48 163.06 158.00 161.04 23.8M
2023-01-17 158.50 159.56 156.48 156.94 18.2M
2023-01-16 157.50 159.64 156.86 159.10 19.2M
2023-01-13 152.02 157.38 151.51 157.32 35.7M
2023-01-12 147.08 166.00 146.50 152.86 35.7M
2023-01-11 144.34 147.06 143.76 147.06 18.2M
2023-01-10 144.14 145.42 142.00 143.76 11.8M
2023-01-09 140.00 146.48 139.54 145.50 21.7M
2023-01-06 138.00 141.30 137.44 140.52 17.5M
2023-01-05 135.00 139.96 134.65 138.36 17.5M
2023-01-04 130.38 134.54 129.12 134.54 18.1M
2023-01-03 126.30 130.80 125.84 128.86 10.3M