Awilco Drilling PLC

AWDR
🏛️ 美国 →
0.32
最后更新: 2025-02-07
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
2021-12-30 3.69 30.00 3.69 30.00 0.0M
2021-12-29 2.69 2.69 2.69 2.69 0.0M
2021-12-23 25.00 30.00 25.00 28.00 0.0M
2021-12-17 35.00 35.00 35.00 35.00 0.0M
2021-12-09 37.00 37.00 37.00 37.00 0.0M
2021-11-19 36.00 36.00 36.00 36.00 0.0M
2021-11-16 40.00 40.00 40.00 40.00 0.0M
2021-11-10 40.00 40.00 40.00 40.00 0.0M
2021-11-09 46.50 46.50 46.50 46.50 0.0M
2021-11-05 44.00 44.00 44.00 44.00 0.0M
2021-11-02 40.00 40.00 40.00 40.00 0.0M
2021-10-28 50.00 50.50 50.00 50.50 0.0M
2021-10-25 47.00 50.10 47.00 50.10 0.0M
2021-10-18 52.00 52.00 52.00 52.00 0.0M
2021-10-14 51.00 51.00 51.00 51.00 0.0M
2021-10-11 44.00 44.00 44.00 44.00 0.0M
2021-10-08 43.00 43.00 43.00 43.00 0.0M
2021-10-06 40.00 40.00 40.00 40.00 0.0M
2021-09-29 25.50 51.00 25.50 51.00 0.0M
2021-09-27 46.50 49.85 46.50 47.00 0.0M
2021-09-24 47.00 47.25 45.00 45.50 0.0M
2021-09-23 47.25 47.25 45.00 45.00 0.0M
2021-09-22 45.50 47.50 45.50 45.50 0.0M
2021-09-21 46.25 46.25 45.00 46.01 0.0M
2021-09-20 45.00 48.00 45.00 48.00 0.0M
2021-09-16 49.50 49.50 49.50 49.50 0.0M
2021-09-15 47.50 47.75 47.50 47.75 0.0M
2021-09-10 45.50 51.90 45.50 51.90 0.0M
2021-09-07 46.00 46.00 46.00 46.00 0.0M
2021-09-02 48.25 49.00 46.00 46.00 0.0M
2021-08-31 47.35 50.00 45.00 45.00 0.0M
2021-08-30 48.70 48.70 48.70 48.70 0.0M
2021-08-27 42.00 49.50 42.00 48.00 0.0M
2021-08-25 41.00 44.25 41.00 44.25 0.0M
2021-08-17 41.25 41.30 41.25 41.30 0.0M
2021-08-16 40.00 40.00 40.00 40.00 0.0M
2021-08-13 40.00 40.00 40.00 40.00 0.0M
2021-08-12 43.00 43.00 43.00 43.00 0.0M
2021-08-06 39.00 39.00 39.00 39.00 0.0M
2021-08-05 42.20 42.20 40.00 40.00 0.0M
2021-08-04 40.00 40.00 40.00 40.00 0.0M
2021-08-02 42.00 42.00 40.00 40.00 0.0M
2021-07-28 44.00 44.00 44.00 44.00 0.0M
2021-07-27 42.20 42.20 42.20 42.20 0.0M
2021-07-20 39.50 40.99 38.80 40.95 0.0M
2021-07-19 39.20 39.20 39.20 39.20 0.0M
2021-07-12 41.57 41.57 41.57 41.57 0.0M
2021-07-07 43.80 43.80 38.50 42.40 0.0M
2021-07-06 40.00 45.00 40.00 45.00 0.0M
2021-07-02 47.50 47.50 47.50 47.50 0.0M
2021-07-01 46.00 46.00 46.00 46.00 0.0M
2021-06-30 46.25 46.50 46.25 46.50 0.0M
2021-06-29 43.60 46.50 43.60 46.50 0.0M
2021-06-28 47.00 47.00 47.00 47.00 0.0M
2021-06-24 42.00 48.00 42.00 48.00 0.0M
2021-06-23 44.00 44.00 44.00 44.00 0.0M
2021-06-22 45.05 45.05 45.05 45.05 0.0M
2021-06-21 45.00 45.00 45.00 45.00 0.0M
2021-06-17 43.50 48.00 43.50 48.00 0.0M
2021-06-16 48.00 48.00 48.00 48.00 0.0M
2021-06-15 48.00 51.20 48.00 51.20 0.0M
2021-06-14 48.75 52.50 48.50 52.50 0.0M
2021-06-11 46.00 46.00 46.00 46.00 0.0M
2021-06-08 46.00 46.00 46.00 46.00 0.0M
2021-06-03 52.30 52.60 52.30 52.60 0.0M
2021-06-01 52.90 52.90 49.30 52.60 0.0M
2021-05-27 49.10 49.10 49.10 49.10 0.0M
2021-05-26 51.00 51.00 51.00 51.00 0.0M
2021-05-20 54.50 54.50 54.50 54.50 0.0M
2021-05-14 57.00 57.00 57.00 57.00 0.0M
2021-05-13 60.00 60.00 60.00 60.00 0.0M
2021-05-12 56.00 57.00 53.00 56.90 0.0M
2021-05-10 48.00 48.00 48.00 48.00 0.0M
2021-05-07 50.00 51.20 50.00 51.20 0.0M
2021-05-05 49.40 49.40 49.40 49.40 0.0M
2021-04-29 47.50 49.00 47.50 49.00 0.0M
2021-04-28 48.00 48.00 48.00 48.00 0.0M
2021-04-27 47.00 47.00 47.00 47.00 0.0M
2021-04-22 48.00 48.00 48.00 48.00 0.0M
2021-04-21 54.10 54.10 54.10 54.10 0.0M
2021-04-20 51.00 56.00 51.00 56.00 0.0M
2021-04-16 50.50 50.50 50.50 50.50 0.0M
2021-04-13 49.00 49.00 49.00 49.00 0.0M
2021-04-09 51.00 51.00 51.00 51.00 0.0M
2021-04-07 50.50 51.80 46.20 46.20 0.0M
2021-04-06 50.00 53.50 48.50 48.50 0.0M
2021-04-05 55.50 55.50 46.50 46.50 0.0M
2021-03-30 56.50 56.50 56.50 56.50 0.0M
2021-03-29 51.00 51.50 51.00 51.50 0.0M
2021-03-26 48.50 48.50 48.50 48.50 0.0M
2021-03-22 57.65 57.65 52.00 52.00 0.0M
2021-03-19 52.00 52.00 52.00 52.00 0.0M
2021-03-18 51.50 51.50 51.00 51.00 0.0M
2021-03-17 53.75 56.50 51.50 54.50 0.0M
2021-03-16 54.00 54.00 54.00 54.00 0.0M
2021-03-15 56.00 56.00 56.00 56.00 0.0M
2021-03-12 55.00 60.50 54.00 56.39 0.0M
2021-03-10 49.00 49.00 49.00 49.00 0.0M
2021-03-09 49.00 49.00 49.00 49.00 0.0M
2021-03-08 48.00 49.00 48.00 49.00 0.0M
2021-03-04 45.00 50.40 45.00 50.40 0.0M
2021-03-02 44.40 44.40 44.40 44.40 0.0M
2021-02-26 43.00 43.00 43.00 43.00 0.0M
2021-02-25 47.25 49.50 47.25 49.50 0.0M
2021-02-24 41.50 44.00 41.50 44.00 0.0M
2021-02-23 43.23 43.23 43.23 43.23 0.0M
2021-02-22 43.00 49.50 43.00 49.50 0.0M
2021-02-19 45.50 46.25 42.68 42.68 0.0M
2021-02-17 41.50 49.50 41.50 43.50 0.0M
2021-02-16 45.00 45.00 45.00 45.00 0.0M
2021-02-11 45.00 45.00 45.00 45.00 0.0M
2021-02-08 45.00 46.75 45.00 45.00 0.0M
2021-02-02 47.80 47.80 47.80 47.80 0.0M
2021-02-01 44.90 48.60 41.50 48.60 0.0M
2021-01-29 49.40 49.40 49.40 49.40 0.0M
2021-01-27 47.60 47.60 47.60 47.60 0.0M
2021-01-26 47.00 47.00 43.00 44.00 0.0M
2021-01-25 44.25 44.30 43.50 43.50 0.0M
2021-01-22 45.30 45.30 45.30 45.30 0.0M
2021-01-21 48.00 48.00 48.00 48.00 0.0M
2021-01-20 48.90 50.00 47.50 50.00 0.0M
2021-01-19 48.00 48.00 47.50 47.50 0.0M
2021-01-15 55.00 55.00 51.75 51.75 0.0M
2021-01-14 50.00 50.00 50.00 50.00 0.0M
2021-01-12 54.75 54.75 52.00 52.00 0.0M
2021-01-11 50.00 57.00 50.00 57.00 0.0M
2021-01-08 56.50 61.50 55.50 55.50 0.0M
2021-01-07 59.00 59.00 55.00 55.00 0.0M
2021-01-06 55.10 55.10 53.50 53.50 0.0M
2021-01-05 52.30 52.30 52.30 52.30 0.0M
2021-01-04 55.00 55.00 55.00 55.00 0.0M