亚萨合莱

ASSAb
🏛️ 英国 →
322.30
最后更新: 2025-10-01
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
2025-10-01 325.90 325.90 320.80 322.30 0.5M
2025-09-30 323.65 326.60 322.40 323.65 0.1M
2025-09-29 323.60 326.50 322.70 325.20 0.1M
2025-09-26 320.70 322.50 319.40 320.60 0.4M
2025-09-25 320.70 320.80 316.50 317.35 2.1M
2025-09-24 323.60 326.10 320.60 323.60 0.2M
2025-09-23 327.50 330.00 327.30 327.50 0.8M
2025-09-22 329.40 329.90 325.20 326.00 1.7M
2025-09-19 331.40 333.20 328.90 331.40 0.5M
2025-09-18 331.40 336.50 330.30 331.95 0.2M
2025-09-17 335.15 336.90 334.00 335.25 0.2M
2025-09-16 340.00 340.20 333.50 336.65 0.1M
2025-09-15 341.45 342.50 339.00 341.45 0.0M
2025-09-12 340.90 341.65 338.20 340.90 0.6M
2025-09-11 340.85 341.80 335.40 340.55 2.6M
2025-09-10 341.90 342.60 339.60 341.80 0.1M
2025-09-09 344.70 345.70 337.60 337.70 0.2M
2025-09-08 342.95 344.20 341.70 342.95 0.1M
2025-09-05 337.05 342.10 337.00 340.20 0.1M
2025-09-04 330.30 336.15 330.20 333.80 0.1M
2025-09-03 329.25 331.61 328.20 329.65 1.7M
2025-09-02 335.10 335.40 326.60 328.25 0.2M
2025-09-01 334.45 335.80 333.80 334.45 3.0M
2025-08-29 335.15 337.40 334.10 334.80 0.1M
2025-08-28 336.15 336.60 333.70 336.30 0.1M
2025-08-27 336.20 336.00 333.90 335.65 0.1M
2025-08-26 335.60 337.60 334.60 335.60 0.1M
2025-08-25 338.00 341.00 336.20 338.00 1.3M
2025-08-22 334.35 341.90 335.00 341.80 0.1M
2025-08-21 337.50 337.50 333.90 333.90 0.2M
2025-08-20 338.15 338.50 335.70 338.15 0.2M
2025-08-19 333.60 339.55 332.25 337.05 0.4M
2025-08-18 332.40 334.00 330.30 332.40 0.1M
2025-08-15 334.35 335.55 332.40 334.35 0.2M
2025-08-14 330.20 334.55 330.90 333.90 0.2M
2025-08-13 331.05 331.40 328.00 331.05 0.1M
2025-08-12 327.30 329.80 326.60 327.30 0.3M
2025-08-11 328.85 328.80 325.80 328.85 1.3M
2025-08-08 327.55 328.70 327.15 327.70 0.1M
2025-08-07 322.30 328.50 322.20 325.70 0.1M
2025-08-06 323.80 325.60 320.95 323.80 2.0M
2025-08-05 323.40 323.50 320.50 323.40 0.1M
2025-08-04 322.05 322.40 320.20 322.05 0.2M
2025-08-01 321.60 322.20 318.30 318.15 0.3M
2025-07-31 326.10 328.20 323.70 326.55 0.1M
2025-07-30 325.10 328.70 324.30 325.10 0.9M
2025-07-29 324.70 327.20 323.80 324.70 0.2M
2025-07-28 330.60 330.90 321.50 323.60 0.3M
2025-07-25 322.95 324.90 321.75 322.95 0.2M
2025-07-24 323.70 325.45 321.60 323.70 1.0M
2025-07-23 319.35 323.40 319.35 320.90 1.0M
2025-07-22 318.95 319.10 314.89 315.80 0.2M
2025-07-21 320.75 321.30 317.70 320.60 0.1M
2025-07-18 321.80 324.40 318.20 318.20 0.2M
2025-07-17 321.65 324.80 317.50 317.80 0.3M
2025-07-16 301.45 304.70 300.80 301.80 1.0M
2025-07-15 302.80 305.45 302.50 302.80 0.2M
2025-07-14 300.40 302.50 300.00 300.40 0.1M
2025-07-11 306.05 307.00 302.70 302.65 0.2M
2025-07-10 301.75 307.50 301.50 304.95 0.7M
2025-07-09 300.10 303.20 299.10 303.20 0.1M
2025-07-08 298.60 299.70 295.15 298.35 0.1M
2025-07-07 296.45 299.40 294.95 296.45 0.0M
2025-07-04 296.05 296.40 293.70 296.25 0.1M
2025-07-03 299.60 300.70 297.50 299.25 0.3M
2025-07-02 297.40 299.30 296.15 297.40 0.3M
2025-07-01 295.50 295.80 292.00 295.25 0.5M
2025-06-30 300.30 300.90 294.20 296.95 0.2M
2025-06-27 293.45 298.90 293.90 296.85 0.1M
2025-06-26 293.30 293.10 290.70 293.30 0.2M
2025-06-25 294.95 296.45 291.55 291.60 5.0M
2025-06-24 298.30 299.40 293.80 295.05 3.7M
2025-06-23 293.40 294.80 289.00 290.90 0.1M
2025-06-20 295.65 295.65 295.65 295.65 0.0M
2025-06-19 295.05 296.75 294.00 295.65 0.1M
2025-06-18 299.05 300.20 296.00 299.05 0.2M
2025-06-17 302.05 302.70 299.20 302.05 1.8M
2025-06-16 301.90 305.95 302.60 305.00 0.1M
2025-06-13 299.75 303.70 299.60 302.80 1.3M
2025-06-12 307.55 307.80 304.30 304.50 0.1M
2025-06-11 310.65 312.95 309.00 310.65 1.1M
2025-06-10 307.75 311.15 307.50 311.10 0.5M
2025-06-09 310.15 312.95 307.30 307.70 1.6M
2025-06-06 309.45 309.45 309.45 309.45 0.0M
2025-06-05 306.25 311.40 307.00 309.45 0.1M
2025-06-04 300.60 305.30 299.90 303.70 0.1M
2025-06-03 299.85 300.00 294.60 299.75 1.0M
2025-06-02 302.35 302.30 297.80 298.45 0.2M
2025-05-30 303.15 306.80 301.30 304.70 1.2M
2025-05-29 305.25 305.25 305.25 305.25 0.0M
2025-05-28 305.15 306.35 304.30 305.25 0.1M
2025-05-27 305.05 308.30 305.00 305.25 0.2M
2025-05-26 302.50 305.00 302.50 302.50 0.8M
2025-05-23 303.50 305.30 296.30 297.20 0.5M
2025-05-22 306.45 306.90 302.20 303.10 1.2M
2025-05-21 306.25 308.50 303.20 306.25 1.4M
2025-05-20 312.00 313.60 310.70 312.00 2.0M
2025-05-19 312.35 313.00 308.90 309.00 0.8M
2025-05-16 312.30 314.90 311.40 312.30 0.3M
2025-05-15 307.55 311.20 304.90 310.75 0.7M
2025-05-14 310.85 311.48 307.95 310.85 0.1M
2025-05-13 309.35 312.90 308.90 312.55 0.1M
2025-05-12 302.10 310.70 301.70 308.55 2.8M
2025-05-09 301.85 303.40 298.70 298.70 1.3M
2025-05-08 298.70 304.90 298.60 301.40 0.2M
2025-05-07 295.50 298.35 294.80 295.50 3.4M
2025-05-06 300.70 300.10 295.40 297.60 11.1M
2025-05-05 300.12 300.80 295.82 300.12 4.1M
2025-05-02 297.20 299.40 293.36 296.80 0.5M
2025-05-01 287.50 287.50 287.50 287.50 0.0M
2025-04-30 289.80 291.60 287.40 287.50 5.6M
2025-04-29 290.60 291.30 286.90 287.50 0.3M
2025-04-28 290.55 293.00 289.70 290.55 0.1M
2025-04-25 284.25 290.20 285.30 290.00 3.6M
2025-04-24 279.60 283.40 274.80 282.30 0.2M
2025-04-23 280.15 289.50 280.40 283.05 1.7M
2025-04-22 276.25 276.30 271.90 273.45 2.1M
2025-04-17 279.40 280.90 275.50 276.50 3.2M
2025-04-16 281.45 281.70 279.20 281.45 0.1M
2025-04-15 277.90 284.00 277.60 283.80 0.1M
2025-04-14 279.25 279.40 275.50 279.20 0.7M
2025-04-11 274.55 275.40 266.80 274.10 0.3M
2025-04-10 285.15 286.50 270.90 274.40 1.5M
2025-04-09 259.30 263.40 256.95 261.65 0.6M
2025-04-08 263.75 271.40 263.20 269.70 1.9M
2025-04-07 252.75 274.50 252.60 262.20 0.3M
2025-04-04 279.85 282.10 273.10 274.10 0.5M
2025-04-03 290.00 290.70 280.85 281.15 0.5M
2025-04-02 296.25 297.40 293.20 296.25 1.0M
2025-04-01 300.65 301.80 297.20 297.55 0.1M
2025-03-31 297.70 300.65 296.70 300.80 0.3M
2025-03-28 298.30 300.90 297.00 298.00 0.4M
2025-03-27 296.50 298.40 294.90 296.50 0.2M
2025-03-26 302.95 303.10 297.60 299.75 0.4M
2025-03-25 305.00 305.20 301.20 301.80 0.0M
2025-03-24 307.45 307.90 304.10 304.25 1.0M
2025-03-21 306.40 308.10 303.70 306.40 0.5M
2025-03-20 313.70 314.00 304.70 310.10 0.1M
2025-03-19 309.40 315.20 309.20 312.55 0.2M
2025-03-18 309.45 311.80 306.00 309.30 1.3M
2025-03-17 312.25 313.00 308.50 309.45 1.2M
2025-03-14 320.60 320.60 316.10 317.10 0.5M
2025-03-13 322.20 327.80 321.50 322.10 0.6M
2025-03-12 326.55 328.70 322.00 323.40 0.3M
2025-03-11 336.55 336.20 323.40 325.90 1.2M
2025-03-10 339.35 339.60 330.61 332.00 0.2M
2025-03-07 332.75 339.00 328.90 339.10 0.1M
2025-03-06 331.40 334.60 325.30 331.20 0.4M
2025-03-05 326.50 331.40 325.50 328.10 0.3M
2025-03-04 325.90 326.10 318.40 319.20 0.4M
2025-03-03 329.45 333.20 327.50 332.80 0.2M
2025-02-28 329.30 332.80 328.30 329.60 0.6M
2025-02-27 333.60 334.75 329.50 330.10 0.2M
2025-02-26 332.20 338.15 331.40 336.30 0.6M
2025-02-25 326.20 330.90 326.20 329.85 0.1M
2025-02-24 329.00 329.10 324.10 325.40 0.1M
2025-02-21 329.05 334.65 328.10 329.10 0.2M
2025-02-20 325.95 329.00 325.60 326.35 0.1M
2025-02-19 333.25 333.90 322.80 326.10 1.1M
2025-02-18 332.25 334.60 330.40 332.25 1.8M
2025-02-17 329.35 332.60 329.40 329.35 0.6M
2025-02-14 330.80 331.90 328.20 330.80 2.5M
2025-02-13 331.00 332.30 328.30 331.00 0.1M
2025-02-12 332.55 333.40 325.60 328.70 0.1M
2025-02-11 326.65 332.00 326.40 330.00 0.3M
2025-02-10 326.95 327.70 324.60 326.95 0.1M
2025-02-07 333.55 334.70 325.00 326.80 0.1M
2025-02-06 329.30 334.30 323.20 332.05 0.5M
2025-02-05 335.20 335.80 322.80 327.85 0.4M
2025-02-04 332.05 334.30 328.30 331.95 0.3M
2025-02-03 331.35 333.50 327.70 330.90 0.9M
2025-01-31 340.35 343.10 339.60 340.35 0.1M
2025-01-30 336.90 341.70 337.00 340.55 0.2M
2025-01-29 337.80 339.00 334.40 337.80 1.3M
2025-01-28 337.20 343.40 335.35 337.20 0.2M
2025-01-27 333.80 336.10 332.60 333.80 2.6M
2025-01-24 338.50 340.60 336.80 338.50 0.1M
2025-01-23 336.80 337.40 333.70 336.80 0.0M
2025-01-22 338.20 342.00 334.50 334.60 0.2M
2025-01-21 336.50 337.95 334.10 336.60 0.8M
2025-01-20 334.50 337.10 333.80 334.50 0.5M
2025-01-17 330.05 335.30 329.80 333.90 0.1M
2025-01-16 326.80 328.60 325.40 326.80 0.4M
2025-01-15 315.00 326.20 315.50 325.65 0.1M
2025-01-14 317.90 318.40 313.80 314.50 0.6M
2025-01-13 318.85 322.00 314.50 315.30 0.1M
2025-01-10 323.75 325.60 318.25 320.85 0.7M
2025-01-09 322.95 325.50 321.70 322.95 0.4M
2025-01-08 324.15 324.30 319.35 320.80 0.6M
2025-01-07 332.40 332.30 321.00 321.15 0.1M
2025-01-06 327.35 327.35 327.35 327.35 0.0M
2025-01-03 327.35 328.10 326.00 327.35 1.5M
2025-01-02 327.05 328.00 326.00 326.85 0.1M