Ovoca Gold PLC

OVB
🏛️ 英国 →
1.15
最后更新: 2025-05-07
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 5.50 5.05 4.50 4.88 0.1M
2022-12-29 5.50 5.00 5.00 5.50 0.0M
2022-12-28 4.75 6.00 4.82 5.50 0.6M
2022-12-23 4.75 4.75 4.75 4.75 0.0M
2022-12-22 4.75 4.75 4.75 4.75 0.0M
2022-12-21 4.75 4.63 4.63 4.75 0.0M
2022-12-20 4.75 4.63 4.63 4.75 0.0M
2022-12-19 4.75 4.88 4.88 4.75 0.0M
2022-12-16 4.75 4.63 4.63 4.75 0.0M
2022-12-15 4.75 4.82 4.82 4.75 0.0M
2022-12-14 4.75 4.85 4.36 4.75 0.2M
2022-12-13 5.63 5.55 4.74 4.75 0.1M
2022-12-12 5.38 5.38 5.38 5.38 0.0M
2022-12-09 5.63 5.25 5.25 5.38 0.0M
2022-12-08 5.63 5.25 5.20 5.38 0.1M
2022-12-07 5.75 5.50 5.03 5.63 0.1M
2022-12-06 5.50 5.85 5.85 5.75 0.0M
2022-12-05 5.50 5.79 5.65 5.50 0.1M
2022-12-02 5.50 5.65 5.11 5.50 0.0M
2022-12-01 5.50 6.00 6.00 5.50 0.0M
2022-11-30 5.50 5.50 5.50 5.50 0.0M
2022-11-29 6.25 5.72 5.22 5.50 0.3M
2022-11-28 6.25 6.25 6.25 6.25 0.0M
2022-11-25 6.25 6.50 6.00 6.25 0.1M
2022-11-24 6.25 6.00 6.00 6.25 0.0M
2022-11-23 6.25 6.40 6.03 6.25 0.0M
2022-11-22 6.25 6.21 6.03 6.25 0.0M
2022-11-21 6.25 6.21 6.21 6.25 0.0M
2022-11-18 6.25 6.50 6.21 6.25 0.0M
2022-11-17 6.75 6.78 6.04 6.25 0.2M
2022-11-16 6.15 7.01 6.20 6.75 0.5M
2022-11-15 6.60 6.28 6.03 6.15 0.1M
2022-11-14 6.60 6.30 6.30 6.60 0.0M
2022-11-11 6.75 6.73 6.06 6.60 0.1M
2022-11-10 7.75 7.10 6.54 6.75 0.3M
2022-11-09 7.75 7.75 7.75 7.75 0.0M
2022-11-08 7.75 7.75 7.75 7.75 0.0M
2022-11-07 7.75 7.75 7.75 7.75 0.0M
2022-11-04 7.75 8.00 8.00 7.75 0.0M
2022-11-03 7.75 7.80 7.53 7.75 0.0M
2022-11-02 7.75 7.68 7.52 7.75 0.1M
2022-11-01 7.75 7.75 7.75 7.75 0.0M
2022-10-31 7.75 7.98 7.93 7.75 0.1M
2022-10-28 7.75 8.00 7.50 7.50 0.1M
2022-10-27 7.25 7.93 7.40 7.75 0.1M
2022-10-26 7.00 7.45 7.43 7.25 0.0M
2022-10-25 7.00 7.00 7.00 7.00 0.0M
2022-10-24 7.00 7.49 7.40 7.00 0.0M
2022-10-21 6.75 7.00 6.86 7.00 0.2M
2022-10-20 6.75 6.87 6.50 6.75 0.0M
2022-10-19 6.25 6.88 6.50 6.75 0.0M
2022-10-18 6.25 6.50 6.40 6.25 0.0M
2022-10-17 6.10 6.50 6.39 6.25 0.1M
2022-10-14 5.75 6.30 5.70 6.10 0.0M
2022-10-13 5.75 6.00 6.00 5.75 0.0M
2022-10-12 5.60 5.92 5.92 5.75 0.0M
2022-10-11 5.90 5.88 5.00 5.60 0.3M
2022-10-10 6.15 5.85 5.85 5.90 0.0M
2022-10-07 6.50 6.22 5.50 5.90 0.1M
2022-10-06 6.50 5.60 5.60 6.50 0.0M
2022-10-05 6.50 6.10 6.10 6.50 0.0M
2022-10-04 6.75 6.50 6.00 6.50 0.0M
2022-10-03 6.75 7.00 7.00 6.75 0.0M
2022-09-30 8.25 8.13 6.15 6.75 0.7M
2022-09-29 8.25 8.38 8.38 8.25 0.0M
2022-09-28 8.75 8.50 8.05 8.25 0.0M
2022-09-27 8.75 8.50 8.50 8.75 0.0M
2022-09-26 8.75 8.78 8.75 8.75 0.0M
2022-09-23 8.75 8.80 8.80 8.75 0.0M
2022-09-22 9.50 9.09 8.54 8.75 0.1M
2022-09-21 9.75 9.17 9.15 9.50 0.1M
2022-09-20 9.75 9.75 9.75 9.75 0.0M
2022-09-16 9.75 9.22 9.22 9.75 0.0M
2022-09-15 9.75 9.75 9.75 9.75 0.0M
2022-09-14 9.75 9.15 9.15 9.75 0.0M
2022-09-13 9.75 9.28 9.28 9.75 0.0M
2022-09-12 9.75 9.75 9.75 9.75 0.0M
2022-09-09 9.75 9.75 9.75 9.75 0.0M
2022-09-08 9.75 9.75 9.75 9.75 0.0M
2022-09-07 9.75 9.75 9.75 9.75 0.0M
2022-09-06 9.75 9.90 9.22 9.75 0.0M
2022-09-05 9.50 9.95 9.95 9.75 0.0M
2022-09-02 10.00 9.80 9.50 9.50 0.1M
2022-09-01 10.00 9.77 9.77 10.00 0.0M
2022-08-31 9.00 10.38 8.99 10.00 0.2M
2022-08-30 9.00 9.00 8.51 9.00 0.0M
2022-08-26 9.00 9.00 9.00 9.00 0.0M
2022-08-25 9.00 8.60 8.60 9.00 0.0M
2022-08-24 9.00 9.00 9.00 9.00 0.0M
2022-08-23 9.00 9.00 9.00 9.00 0.0M
2022-08-22 9.25 8.65 8.65 9.00 0.0M
2022-08-19 9.25 9.15 9.15 9.00 0.0M
2022-08-18 9.00 9.10 9.10 9.00 0.0M
2022-08-17 9.00 8.62 8.62 9.00 0.0M
2022-08-16 9.00 9.35 8.55 9.00 0.1M
2022-08-15 9.50 9.38 8.61 9.00 0.0M
2022-08-12 9.50 9.01 9.00 9.50 0.0M
2022-08-11 9.50 9.11 9.11 9.50 0.0M
2022-08-10 9.50 9.88 9.88 9.50 0.0M
2022-08-09 10.00 10.00 9.07 9.50 0.1M
2022-08-08 10.00 9.51 9.51 10.00 0.0M
2022-08-05 10.00 10.40 10.25 10.00 0.0M
2022-08-04 10.00 9.56 9.56 10.00 0.0M
2022-08-03 10.25 9.61 9.55 10.00 0.0M
2022-08-02 10.25 10.25 10.25 10.25 0.0M
2022-08-01 9.75 10.65 9.52 10.25 0.0M
2022-07-29 9.50 10.80 9.25 9.75 0.1M
2022-07-28 9.50 9.50 9.50 9.50 0.0M
2022-07-27 9.50 9.14 9.14 9.50 0.0M
2022-07-26 9.50 9.85 9.85 9.50 0.0M
2022-07-25 9.50 9.87 9.11 9.50 0.0M
2022-07-22 9.50 9.50 9.50 9.50 0.0M
2022-07-21 9.50 9.50 9.50 9.50 0.0M
2022-07-20 9.50 9.50 9.50 9.50 0.0M
2022-07-19 9.50 9.05 9.05 9.50 0.0M
2022-07-18 9.50 9.43 9.43 9.50 0.0M
2022-07-15 9.50 9.39 9.39 9.50 0.0M
2022-07-14 9.50 9.50 9.50 9.50 0.0M
2022-07-13 9.25 9.44 9.44 9.50 0.0M
2022-07-12 9.25 9.25 9.25 9.25 0.0M
2022-07-11 9.25 9.44 9.44 9.25 0.0M
2022-07-08 9.25 9.25 9.25 9.25 0.0M
2022-07-07 9.25 9.20 9.00 9.25 0.0M
2022-07-06 9.25 9.25 9.25 9.25 0.0M
2022-07-05 9.25 9.25 9.10 9.25 0.0M
2022-07-04 9.25 9.03 9.00 9.25 0.0M
2022-07-01 9.25 9.13 9.13 9.25 0.0M
2022-06-30 9.75 9.60 9.00 9.25 0.1M
2022-06-29 9.75 10.10 10.10 9.75 0.0M
2022-06-28 9.75 9.51 9.51 9.75 0.0M
2022-06-27 10.00 10.30 9.51 9.75 0.0M
2022-06-24 10.25 10.03 10.00 10.25 0.0M
2022-06-23 10.25 10.00 10.00 10.25 0.1M
2022-06-22 10.50 10.10 10.10 10.50 0.0M
2022-06-21 10.50 10.85 10.25 10.50 0.0M
2022-06-20 10.50 10.90 10.21 10.50 0.0M
2022-06-17 10.50 10.10 10.10 10.50 0.0M
2022-06-16 11.00 10.75 10.62 10.50 0.0M
2022-06-15 10.50 11.00 10.50 11.00 0.1M
2022-06-14 10.50 10.18 10.18 10.50 0.0M
2022-06-13 10.25 10.50 10.42 10.50 0.0M
2022-06-10 10.25 10.15 10.15 10.25 0.0M
2022-06-09 10.25 10.47 10.11 10.25 0.0M
2022-06-08 10.25 10.29 10.29 10.25 0.0M
2022-06-07 10.50 10.24 10.00 10.25 0.0M
2022-06-06 10.50 10.88 10.30 10.50 0.0M
2022-06-01 10.50 10.93 10.29 10.50 0.0M
2022-05-31 10.50 10.50 10.50 10.50 0.0M
2022-05-30 10.50 10.97 10.24 10.50 0.0M
2022-05-27 10.75 10.50 10.19 10.50 0.1M
2022-05-26 10.75 10.75 10.75 10.75 0.0M
2022-05-25 11.25 10.65 10.51 10.75 0.0M
2022-05-24 11.25 11.25 11.25 11.25 0.0M
2022-05-23 10.75 10.95 10.88 11.25 0.0M
2022-05-20 11.25 10.92 10.51 10.75 0.1M
2022-05-19 11.25 11.25 11.25 11.25 0.0M
2022-05-18 10.00 11.44 10.30 11.50 0.3M
2022-05-17 10.00 10.38 10.35 10.00 0.0M
2022-05-16 10.00 9.77 9.77 10.00 0.0M
2022-05-13 10.00 10.41 10.41 10.00 0.0M
2022-05-12 10.75 10.48 10.00 10.00 0.0M
2022-05-11 10.75 10.50 10.50 10.50 0.0M
2022-05-10 10.50 10.50 10.50 10.50 0.0M
2022-05-09 11.50 10.66 10.00 10.50 0.0M
2022-05-06 11.75 11.18 10.32 10.75 0.1M
2022-05-05 11.00 11.15 10.55 11.25 0.1M
2022-05-04 13.00 12.57 10.50 11.00 0.4M
2022-05-03 11.50 13.50 11.52 13.00 0.2M
2022-04-29 12.00 12.00 11.19 11.50 0.0M
2022-04-28 12.00 12.10 11.14 12.00 0.0M
2022-04-27 12.00 11.10 11.10 12.00 0.0M
2022-04-26 12.00 12.30 11.08 12.00 0.1M
2022-04-25 12.00 12.29 12.29 12.00 0.0M
2022-04-22 12.50 12.40 11.00 12.00 0.0M
2022-04-21 12.50 12.00 12.00 12.50 0.0M
2022-04-20 12.75 12.60 11.54 12.50 0.1M
2022-04-19 12.75 12.75 12.00 12.75 0.1M
2022-04-14 12.75 12.99 12.00 12.75 0.2M
2022-04-13 14.00 13.75 12.50 12.75 0.1M
2022-04-12 14.00 13.00 13.00 14.00 0.0M
2022-04-11 14.00 13.02 13.02 14.00 0.0M
2022-04-08 14.00 14.30 14.30 14.00 0.0M
2022-04-07 14.00 14.40 13.08 14.00 0.1M
2022-04-06 13.75 14.70 13.30 14.00 0.2M
2022-04-05 14.00 13.75 13.75 13.75 0.1M
2022-04-04 14.00 14.00 14.00 14.00 0.0M
2022-04-01 14.00 14.20 13.00 14.00 0.1M
2022-03-31 14.00 14.00 13.20 14.00 0.0M
2022-03-30 14.00 14.98 13.10 14.00 0.1M
2022-03-29 13.00 15.00 13.70 14.00 0.1M
2022-03-28 13.00 13.81 12.50 13.00 0.1M
2022-03-25 13.50 13.00 12.15 13.00 0.1M
2022-03-24 11.50 14.73 10.75 13.50 0.3M
2022-03-23 11.50 12.27 11.60 11.50 0.0M
2022-03-22 11.00 11.60 10.53 11.00 0.1M
2022-03-21 12.75 12.20 10.20 11.00 0.4M
2022-03-18 13.00 13.50 12.00 12.75 0.1M
2022-03-17 11.00 13.90 12.00 13.00 0.5M
2022-03-16 10.00 12.00 9.80 11.00 0.2M
2022-03-15 10.25 10.13 9.12 10.00 0.1M
2022-03-14 9.50 10.80 9.00 10.25 0.1M
2022-03-11 10.25 9.94 9.01 9.50 0.2M
2022-03-10 12.00 12.40 10.00 10.25 0.4M
2022-03-09 12.50 13.00 11.00 12.00 0.2M
2022-03-08 12.50 13.80 11.30 12.50 0.2M
2022-03-07 9.50 15.00 8.15 12.50 0.1M
2022-03-04 11.00 12.00 8.45 9.50 0.2M
2022-03-03 11.50 12.23 10.00 11.00 0.1M
2022-03-02 13.50 12.55 10.25 11.50 0.4M
2022-03-01 14.00 14.23 12.00 13.50 0.1M
2022-02-28 17.00 18.00 12.30 14.00 0.3M
2022-02-25 13.50 17.00 11.23 17.00 0.3M
2022-02-24 16.00 16.00 11.02 13.50 0.9M
2022-02-23 24.50 26.00 16.00 16.50 2.0M
2022-02-22 11.00 24.00 10.00 22.50 2.2M
2022-02-21 11.00 11.00 10.20 11.00 0.1M
2022-02-18 11.25 10.60 10.60 11.25 0.0M
2022-02-17 11.50 11.60 10.60 11.25 0.0M
2022-02-16 11.50 11.95 11.69 11.50 0.0M
2022-02-15 14.00 13.61 11.00 11.50 0.5M
2022-02-14 13.50 14.52 13.61 14.00 0.1M
2022-02-11 13.25 13.90 12.50 13.75 0.1M
2022-02-10 15.00 14.75 12.32 13.25 0.4M
2022-02-09 13.50 15.76 12.50 15.00 0.5M
2022-02-08 13.00 14.00 13.30 13.50 0.2M
2022-02-07 11.50 15.00 12.00 13.00 0.5M
2022-02-04 11.00 12.00 10.00 11.50 0.3M
2022-02-03 11.00 10.02 10.00 11.00 0.0M
2022-02-02 11.00 10.02 10.02 11.00 0.0M
2022-02-01 11.00 11.00 11.00 11.00 0.0M
2022-01-31 11.00 11.65 10.80 11.00 0.1M
2022-01-28 11.00 11.00 11.00 11.00 0.0M
2022-01-27 11.00 11.00 11.00 11.00 0.0M
2022-01-26 11.00 10.00 10.00 11.00 0.0M
2022-01-25 11.25 11.70 11.70 11.00 0.0M
2022-01-24 11.75 11.00 10.10 11.25 0.1M
2022-01-21 11.75 10.60 10.60 11.75 0.0M
2022-01-20 11.75 11.03 11.03 11.75 0.1M
2022-01-19 12.00 11.90 11.10 11.75 0.1M
2022-01-18 12.50 13.00 11.00 12.00 0.2M
2022-01-17 12.50 12.60 12.00 12.50 0.0M
2022-01-14 12.50 11.94 11.94 12.50 0.0M
2022-01-13 12.50 12.07 12.07 12.50 0.0M
2022-01-12 12.50 12.80 12.80 12.50 0.0M
2022-01-11 12.50 12.07 12.07 12.50 0.0M
2022-01-10 12.50 12.99 12.00 12.50 0.1M
2022-01-07 13.50 13.00 12.00 12.50 0.2M
2022-01-06 13.50 13.50 13.50 13.50 0.0M
2022-01-05 14.50 14.00 13.01 13.50 0.0M
2022-01-04 14.50 14.01 14.01 14.50 0.0M