英德拉系统

IDR
🏛️ 英国 →
39.06
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 14.10 14.21 13.96 14.17 0.0M
2023-12-28 14.03 14.06 13.92 14.01 0.1M
2023-12-27 14.00 14.12 13.98 14.12 0.0M
2023-12-22 14.25 14.25 13.87 13.97 0.0M
2023-12-21 14.00 14.06 13.95 13.95 0.0M
2023-12-20 14.14 14.14 13.87 13.97 0.0M
2023-12-19 13.85 14.17 13.85 14.14 0.0M
2023-12-18 13.93 13.97 13.86 13.96 0.0M
2023-12-15 13.77 13.97 13.77 13.95 0.0M
2023-12-14 14.11 14.11 13.76 13.87 0.0M
2023-12-13 14.14 14.15 14.02 14.12 1.3M
2023-12-12 13.94 14.15 13.94 14.13 0.0M
2023-12-11 14.29 14.29 13.84 13.88 0.1M
2023-12-08 14.00 14.27 13.99 14.23 0.0M
2023-12-07 14.16 14.17 13.88 13.88 0.0M
2023-12-06 14.74 14.74 14.05 14.15 0.0M
2023-12-05 14.33 14.41 14.24 14.25 0.4M
2023-12-04 14.35 14.50 14.26 14.33 0.0M
2023-12-01 14.21 14.32 14.21 14.28 0.0M
2023-11-30 14.40 14.40 14.11 14.13 0.0M
2023-11-29 14.40 14.43 14.30 14.30 0.0M
2023-11-28 13.81 14.39 13.81 14.29 0.0M
2023-11-27 14.41 14.47 14.26 14.30 0.0M
2023-11-24 14.56 14.59 14.37 14.39 0.0M
2023-11-23 15.05 15.05 14.38 14.44 2.0M
2023-11-22 14.10 14.45 14.10 14.36 0.0M
2023-11-21 14.13 14.28 14.01 14.16 0.0M
2023-11-20 13.98 14.18 13.95 14.14 0.0M
2023-11-17 14.01 14.01 13.91 13.96 0.0M
2023-11-16 14.05 14.21 13.92 13.99 0.0M
2023-11-15 14.01 14.02 13.90 13.97 0.0M
2023-11-14 13.84 14.00 13.78 13.96 0.0M
2023-11-13 13.64 13.75 13.58 13.69 0.1M
2023-11-10 13.32 13.57 13.30 13.57 0.0M
2023-11-09 13.25 13.30 13.22 13.27 0.0M
2023-11-08 13.10 13.23 13.00 13.17 0.2M
2023-11-07 12.82 13.14 12.82 13.07 0.0M
2023-11-06 12.90 12.99 12.86 12.99 0.0M
2023-11-03 13.22 13.27 12.96 12.98 0.1M
2023-11-02 13.42 13.42 13.03 13.17 0.1M
2023-11-01 13.30 13.37 13.12 13.27 0.0M
2023-10-31 13.49 13.49 12.56 13.27 0.1M
2023-10-30 13.50 13.50 13.15 13.21 2.7M
2023-10-27 13.24 13.24 13.04 13.09 0.0M
2023-10-26 13.29 13.34 13.20 13.31 0.1M
2023-10-25 13.20 13.36 13.17 13.31 0.0M
2023-10-24 13.22 13.32 13.22 13.26 0.0M
2023-10-23 13.16 13.16 13.04 13.12 0.0M
2023-10-20 13.16 13.28 13.09 13.10 0.2M
2023-10-19 13.44 13.44 13.24 13.40 0.0M
2023-10-18 13.62 13.62 13.37 13.40 0.0M
2023-10-17 13.49 13.60 13.46 13.48 0.0M
2023-10-16 13.50 13.54 13.39 13.39 0.0M
2023-10-13 13.75 13.83 13.44 13.47 0.0M
2023-10-12 13.67 13.84 13.66 13.73 0.0M
2023-10-11 13.45 13.61 13.45 13.58 0.0M
2023-10-10 13.43 13.66 13.40 13.40 0.1M
2023-10-09 13.16 13.43 13.16 13.24 0.0M
2023-10-06 13.08 13.14 12.95 13.04 1.1M
2023-10-05 13.01 13.01 12.76 12.96 0.1M
2023-10-04 13.09 13.12 12.87 12.95 0.0M
2023-10-03 13.60 13.63 13.25 13.32 0.0M
2023-10-02 13.72 13.76 13.56 13.60 0.0M
2023-09-29 13.78 13.87 13.73 13.77 0.0M
2023-09-28 13.79 13.79 13.64 13.64 0.0M
2023-09-27 13.64 13.73 13.64 13.65 0.1M
2023-09-26 13.81 13.82 13.66 13.66 0.1M
2023-09-25 13.86 13.95 13.78 13.89 0.1M
2023-09-22 13.89 13.98 13.85 13.95 0.0M
2023-09-21 14.00 14.04 13.98 14.03 0.0M
2023-09-20 14.09 14.11 14.05 14.11 0.0M
2023-09-19 14.05 14.13 14.02 14.12 0.0M
2023-09-18 14.10 14.12 14.01 14.11 0.1M
2023-09-15 14.27 14.30 14.04 14.12 0.1M
2023-09-14 13.87 14.20 13.87 14.06 0.2M
2023-09-13 13.74 13.92 13.71 13.87 0.0M
2023-09-12 13.66 13.88 13.64 13.80 0.0M
2023-09-11 13.53 13.77 13.53 13.72 0.0M
2023-09-08 13.47 13.57 13.39 13.51 0.0M
2023-09-07 13.24 13.55 13.24 13.41 0.0M
2023-09-06 13.19 13.29 13.19 13.22 0.0M
2023-09-05 13.08 13.23 13.08 13.21 0.0M
2023-09-04 13.07 13.13 13.04 13.13 0.0M
2023-09-01 13.09 13.15 13.05 13.05 0.0M
2023-08-31 13.01 13.09 13.00 13.05 0.0M
2023-08-30 13.08 13.15 13.03 13.07 0.0M
2023-08-29 12.98 13.07 12.88 12.97 0.0M
2023-08-25 12.83 13.01 12.83 12.99 0.0M
2023-08-24 13.04 13.04 12.90 12.94 0.0M
2023-08-23 13.11 13.13 13.03 13.06 0.0M
2023-08-22 13.23 13.23 13.10 13.20 0.0M
2023-08-21 13.22 13.27 13.19 13.27 0.0M
2023-08-18 13.13 13.27 13.09 13.16 0.1M
2023-08-17 13.24 13.29 13.18 13.26 0.0M
2023-08-16 13.22 13.37 13.22 13.28 0.1M
2023-08-15 13.41 13.41 13.19 13.21 0.0M
2023-08-14 13.24 13.35 13.24 13.32 0.0M
2023-08-11 13.29 13.37 13.25 13.31 0.0M
2023-08-10 13.37 13.40 13.32 13.38 0.2M
2023-08-09 13.44 13.46 13.33 13.38 0.0M
2023-08-08 13.37 13.39 13.24 13.36 0.0M
2023-08-07 13.28 13.47 13.27 13.42 0.0M
2023-08-04 13.40 13.49 13.14 13.39 0.3M
2023-08-03 13.35 13.57 13.35 13.54 0.1M
2023-08-02 13.20 13.42 13.17 13.39 0.1M
2023-08-01 13.16 13.34 13.16 13.30 0.5M
2023-07-31 13.40 13.40 13.20 13.31 0.0M
2023-07-28 13.30 13.58 13.25 13.43 0.1M
2023-07-27 12.80 13.23 12.77 13.10 0.1M
2023-07-26 12.47 12.57 12.46 12.57 0.1M
2023-07-25 12.40 12.52 12.40 12.52 0.0M
2023-07-24 12.25 12.46 12.23 12.44 0.1M
2023-07-21 12.56 12.69 12.47 12.67 0.1M
2023-07-20 12.37 12.68 12.34 12.63 0.0M
2023-07-19 12.27 12.41 12.27 12.38 0.0M
2023-07-18 12.18 12.27 12.16 12.23 0.1M
2023-07-17 12.05 12.10 11.86 11.88 0.0M
2023-07-14 12.13 12.19 12.07 12.07 0.0M
2023-07-13 11.99 12.11 11.99 12.11 0.1M
2023-07-12 11.89 12.04 11.89 12.01 0.9M
2023-07-11 11.75 11.86 11.74 11.74 0.1M
2023-07-10 11.47 11.70 11.47 11.63 0.1M
2023-07-07 11.63 11.74 11.63 11.63 0.0M
2023-07-06 11.77 12.01 11.75 11.84 0.1M
2023-07-05 11.49 11.74 11.47 11.71 0.1M
2023-07-04 11.55 11.57 11.43 11.43 0.0M
2023-07-03 11.65 11.65 11.53 11.53 0.0M
2023-06-30 11.42 11.62 11.42 11.53 0.0M
2023-06-29 11.30 11.41 11.27 11.41 0.5M
2023-06-28 11.33 11.35 11.20 11.26 0.2M
2023-06-27 11.10 11.20 11.10 11.20 0.7M
2023-06-26 11.31 11.31 11.11 11.20 0.4M
2023-06-23 11.32 11.32 11.16 11.16 0.0M
2023-06-22 11.40 11.40 11.26 11.32 0.1M
2023-06-21 11.55 11.61 11.51 11.51 0.6M
2023-06-20 11.57 11.62 11.53 11.59 0.1M
2023-06-19 11.64 11.67 11.57 11.62 0.3M
2023-06-16 11.59 11.78 11.53 11.69 0.1M
2023-06-15 11.57 11.64 11.47 11.47 0.0M
2023-06-14 11.55 11.61 11.53 11.53 0.6M
2023-06-13 11.49 11.63 11.48 11.60 0.0M
2023-06-12 11.47 11.48 11.39 11.46 0.0M
2023-06-09 11.50 11.56 11.37 11.46 0.4M
2023-06-08 11.37 11.55 11.35 11.50 0.1M
2023-06-07 11.55 11.55 11.46 11.54 0.0M
2023-06-06 11.54 11.58 11.49 11.50 0.0M
2023-06-05 11.65 11.70 11.54 11.63 0.2M
2023-06-02 11.63 11.70 11.60 11.66 0.0M
2023-06-01 11.54 11.65 11.54 11.60 0.0M
2023-05-31 11.41 11.55 11.41 11.53 0.2M
2023-05-30 11.51 11.57 11.51 11.52 0.0M
2023-05-26 11.40 11.60 11.31 11.50 0.3M
2023-05-25 11.47 11.47 11.29 11.37 0.0M
2023-05-24 11.55 11.55 11.45 11.51 0.0M
2023-05-23 11.85 11.89 11.69 11.71 0.0M
2023-05-22 11.92 12.00 11.89 11.96 0.0M
2023-05-19 12.10 12.10 11.90 11.95 0.0M
2023-05-18 11.88 11.90 11.84 11.87 0.1M
2023-05-17 11.81 11.87 11.79 11.80 0.7M
2023-05-16 11.87 11.94 11.79 11.79 0.1M
2023-05-15 11.93 11.93 11.75 11.85 0.0M
2023-05-12 11.82 11.88 11.82 11.88 0.1M
2023-05-11 11.90 11.90 11.71 11.72 0.0M
2023-05-10 12.04 12.06 11.90 11.90 0.0M
2023-05-09 12.05 12.09 11.96 11.99 0.1M
2023-05-05 12.00 12.01 11.90 12.01 0.0M
2023-05-04 12.00 12.04 11.91 11.91 0.0M
2023-05-03 12.05 12.10 11.96 12.03 0.1M
2023-05-02 12.15 12.24 11.73 12.08 0.1M
2023-04-28 12.47 12.47 11.99 12.07 0.3M
2023-04-27 12.28 12.38 12.24 12.31 0.0M
2023-04-26 12.23 12.33 12.10 12.31 0.1M
2023-04-25 12.18 12.30 12.14 12.21 0.1M
2023-04-24 12.27 12.40 12.27 12.30 0.0M
2023-04-21 12.60 12.60 12.31 12.35 0.0M
2023-04-20 12.74 12.76 12.57 12.62 0.1M
2023-04-19 12.70 12.80 12.70 12.76 0.0M
2023-04-18 12.48 12.74 12.48 12.62 0.0M
2023-04-17 12.51 12.58 12.46 12.49 0.2M
2023-04-14 12.71 12.72 12.48 12.59 0.1M
2023-04-13 12.65 12.79 12.65 12.75 0.0M
2023-04-12 12.71 12.71 12.63 12.70 0.0M
2023-04-11 12.75 12.75 12.48 12.66 0.0M
2023-04-06 12.63 12.71 12.61 12.71 0.0M
2023-04-05 12.64 12.67 12.60 12.60 0.0M
2023-04-04 12.49 12.63 12.49 12.52 0.1M
2023-04-03 12.50 12.50 12.39 12.43 0.0M
2023-03-31 12.65 12.66 12.35 12.43 0.0M
2023-03-30 12.54 12.65 12.49 12.62 0.1M
2023-03-29 12.24 12.50 12.20 12.38 0.1M
2023-03-28 12.26 12.30 12.19 12.28 0.0M
2023-03-27 12.10 12.17 12.03 12.16 0.0M
2023-03-24 11.93 11.96 11.85 11.88 0.1M
2023-03-23 11.89 12.06 11.82 12.01 0.1M
2023-03-22 11.90 11.93 11.84 11.93 0.0M
2023-03-21 11.67 11.92 11.67 11.91 0.1M
2023-03-20 11.29 11.57 11.14 11.51 0.1M
2023-03-17 11.45 11.58 11.17 11.24 0.6M
2023-03-16 11.45 11.45 11.21 11.30 0.0M
2023-03-15 11.61 11.65 11.26 11.59 0.0M
2023-03-14 11.22 11.60 11.21 11.57 0.0M
2023-03-13 11.42 11.42 11.11 11.23 1.3M
2023-03-10 11.46 11.50 11.39 11.46 1.0M
2023-03-09 11.60 11.61 11.54 11.57 0.1M
2023-03-08 11.52 11.66 11.52 11.57 0.3M
2023-03-07 11.80 11.80 11.32 11.54 0.1M
2023-03-06 12.48 12.48 12.20 12.40 0.1M
2023-03-03 12.46 12.53 12.39 12.48 0.1M
2023-03-02 12.50 12.63 12.34 12.34 0.1M
2023-03-01 12.03 12.64 12.03 12.54 0.3M
2023-02-28 11.94 12.00 11.93 11.96 0.0M
2023-02-27 11.82 11.99 11.82 11.96 0.0M
2023-02-24 11.96 12.02 11.71 11.71 0.2M
2023-02-23 11.67 11.95 11.67 11.91 0.0M
2023-02-22 11.68 11.68 11.57 11.65 0.0M
2023-02-21 11.74 11.77 11.65 11.71 0.0M
2023-02-20 11.68 11.84 11.59 11.70 0.0M
2023-02-17 11.53 11.66 11.53 11.63 0.1M
2023-02-16 11.50 11.62 11.50 11.52 0.0M
2023-02-15 11.47 11.52 11.43 11.46 0.1M
2023-02-14 11.50 11.59 11.46 11.48 0.0M
2023-02-13 11.39 11.53 11.39 11.43 0.0M
2023-02-10 11.45 11.51 11.36 11.46 0.0M
2023-02-09 11.54 11.57 11.46 11.53 0.0M
2023-02-08 11.38 11.41 11.36 11.36 0.0M
2023-02-07 11.42 11.42 11.26 11.35 0.0M
2023-02-06 11.50 11.52 11.44 11.44 1.0M
2023-02-03 11.50 11.56 11.42 11.42 0.1M
2023-02-02 11.40 11.54 11.38 11.54 0.0M
2023-02-01 11.21 11.35 11.18 11.35 0.1M
2023-01-31 11.27 11.27 11.17 11.19 0.0M
2023-01-30 11.30 11.30 11.17 11.22 0.0M
2023-01-27 11.35 11.35 11.12 11.18 0.1M
2023-01-26 11.14 11.38 11.11 11.36 0.0M
2023-01-25 11.22 11.22 11.12 11.12 0.0M
2023-01-24 11.11 11.26 11.03 11.20 0.1M
2023-01-23 11.13 11.14 11.01 11.02 0.2M
2023-01-20 11.02 11.11 10.99 11.11 0.0M
2023-01-19 10.96 10.98 10.87 10.98 0.0M
2023-01-18 11.07 11.17 11.04 11.04 0.0M
2023-01-17 11.08 11.08 10.98 11.01 0.0M
2023-01-16 10.90 11.07 10.90 11.04 0.0M
2023-01-13 10.91 10.97 10.86 10.90 0.1M
2023-01-12 10.73 10.91 10.73 10.84 0.1M
2023-01-11 10.75 10.81 10.68 10.68 0.0M
2023-01-10 10.77 10.77 10.63 10.76 0.0M
2023-01-09 10.86 10.90 10.82 10.82 0.2M
2023-01-06 10.85 10.89 10.79 10.82 0.0M
2023-01-05 10.77 10.85 10.77 10.79 0.0M
2023-01-04 10.82 10.84 10.78 10.84 0.0M
2023-01-03 10.80 10.91 10.72 10.91 1.8M