达索系统

DAST
🏛️ 英国 →
28.01
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
2022-12-30 33.80 33.93 33.71 33.82 0.0M
2022-12-29 33.25 34.08 33.09 34.08 0.1M
2022-12-28 33.56 33.71 33.38 33.42 0.0M
2022-12-23 33.50 33.66 33.23 33.46 0.0M
2022-12-22 33.65 34.14 33.30 33.31 1.4M
2022-12-21 33.62 33.78 33.35 33.70 0.0M
2022-12-20 33.70 33.85 33.37 33.42 0.1M
2022-12-19 34.34 34.42 33.92 34.06 0.2M
2022-12-16 34.72 34.85 33.87 34.38 0.1M
2022-12-15 35.95 35.95 34.73 34.77 0.0M
2022-12-14 36.27 36.51 35.93 36.41 0.1M
2022-12-13 35.64 37.23 35.30 36.58 0.0M
2022-12-12 34.54 35.57 34.54 35.53 0.1M
2022-12-09 34.48 35.05 34.43 34.77 0.0M
2022-12-08 35.10 35.10 34.12 34.49 0.0M
2022-12-07 34.91 35.07 34.48 34.88 0.0M
2022-12-06 35.62 35.87 34.92 35.02 0.1M
2022-12-05 36.78 36.78 35.81 35.91 0.0M
2022-12-02 36.62 37.24 36.09 36.61 0.0M
2022-12-01 36.05 36.78 36.05 36.61 0.1M
2022-11-30 34.98 35.34 34.81 35.16 0.3M
2022-11-29 35.77 35.77 34.76 34.77 0.1M
2022-11-28 36.42 36.42 35.33 35.49 0.1M
2022-11-25 36.22 36.34 36.03 36.27 0.1M
2022-11-24 36.31 36.66 36.16 36.30 0.1M
2022-11-23 36.15 36.27 35.53 36.24 0.1M
2022-11-22 35.85 36.02 35.40 35.94 0.1M
2022-11-21 35.66 36.32 35.59 36.06 0.1M
2022-11-18 36.10 36.44 35.66 36.38 0.1M
2022-11-17 36.53 36.78 36.07 36.27 0.1M
2022-11-16 37.48 37.74 36.35 36.55 0.1M
2022-11-15 37.53 37.57 36.99 37.29 0.0M
2022-11-14 37.49 37.99 37.12 37.38 0.1M
2022-11-11 36.92 37.98 36.92 37.59 0.1M
2022-11-10 33.66 36.65 33.34 36.58 0.1M
2022-11-09 33.82 34.30 33.73 33.83 0.0M
2022-11-08 32.98 34.22 32.87 32.94 0.5M
2022-11-07 33.40 33.49 32.94 33.16 0.0M
2022-11-04 32.85 33.88 32.73 33.40 0.0M
2022-11-03 33.44 33.44 32.56 32.75 0.0M
2022-11-02 33.45 34.21 33.41 33.85 0.8M
2022-11-01 34.42 34.45 33.18 33.28 0.0M
2022-10-31 34.89 34.89 33.69 33.91 0.0M
2022-10-28 34.20 34.88 34.20 34.48 0.1M
2022-10-27 34.52 35.00 33.87 34.58 0.3M
2022-10-26 35.59 35.78 34.26 35.42 0.1M
2022-10-25 35.10 36.73 34.91 36.67 0.0M
2022-10-24 34.83 35.30 34.51 34.97 0.0M
2022-10-21 34.88 34.98 34.08 34.52 0.0M
2022-10-20 34.16 35.70 33.99 35.51 0.3M
2022-10-19 34.60 34.98 34.12 34.21 0.0M
2022-10-18 34.90 35.27 34.63 34.72 0.0M
2022-10-17 33.58 34.83 33.05 34.55 0.1M
2022-10-14 33.51 34.34 33.24 33.52 0.0M
2022-10-13 33.49 33.59 32.27 33.12 0.1M
2022-10-12 33.62 33.93 33.45 33.54 0.0M
2022-10-11 33.69 33.99 33.39 33.53 0.0M
2022-10-10 34.17 34.66 33.66 33.95 0.1M
2022-10-07 36.68 36.68 34.56 34.56 0.0M
2022-10-06 37.19 37.19 36.55 36.92 0.1M
2022-10-05 36.90 37.14 36.53 36.83 0.1M
2022-10-04 36.05 36.94 36.02 36.91 0.0M
2022-10-03 35.02 35.50 33.98 35.47 0.2M
2022-09-30 34.42 35.85 34.33 35.80 0.0M
2022-09-29 35.02 35.07 34.18 34.29 0.1M
2022-09-28 34.52 35.28 34.21 35.26 0.0M
2022-09-27 35.23 35.60 34.85 34.85 0.0M
2022-09-26 34.90 35.50 34.89 35.15 0.0M
2022-09-23 34.83 35.02 34.11 34.81 0.1M
2022-09-22 35.81 36.07 34.86 34.90 0.0M
2022-09-21 35.30 36.47 35.16 36.47 0.1M
2022-09-20 36.19 36.51 35.37 35.45 0.1M
2022-09-16 35.91 36.22 35.54 35.98 0.0M
2022-09-15 37.88 37.88 36.35 36.48 0.0M
2022-09-14 37.50 38.20 37.46 37.98 0.0M
2022-09-13 39.72 39.88 37.67 37.67 0.0M
2022-09-12 39.45 39.67 38.43 39.44 0.2M
2022-09-09 38.83 39.28 38.83 39.24 0.3M
2022-09-08 39.16 39.16 37.90 38.69 0.4M
2022-09-07 38.45 38.80 38.30 38.62 0.1M
2022-09-06 38.66 39.28 38.30 38.98 0.1M
2022-09-05 37.61 38.91 37.61 38.77 0.1M
2022-09-02 37.69 38.59 37.52 38.48 0.2M
2022-09-01 37.94 38.35 37.10 37.12 0.0M
2022-08-31 38.83 39.30 38.35 38.59 0.7M
2022-08-30 38.63 39.24 38.30 38.39 0.4M
2022-08-26 40.80 40.80 39.45 39.47 0.0M
2022-08-25 40.52 40.69 40.26 40.55 0.0M
2022-08-24 39.31 40.45 39.12 40.45 0.0M
2022-08-23 40.18 40.39 39.38 39.52 0.0M
2022-08-22 42.11 42.40 40.42 40.42 0.1M
2022-08-19 42.62 43.01 42.47 42.55 1.1M
2022-08-18 42.48 43.04 42.25 42.98 0.3M
2022-08-17 42.81 43.09 42.46 42.59 0.0M
2022-08-16 43.40 43.40 42.53 43.01 0.1M
2022-08-15 42.84 43.38 42.84 43.35 0.0M
2022-08-12 42.86 43.34 42.72 42.78 0.0M
2022-08-11 42.88 43.33 42.66 43.02 0.0M
2022-08-10 41.67 42.99 41.52 42.95 0.0M
2022-08-09 42.72 42.73 41.87 42.02 0.1M
2022-08-08 42.28 43.01 42.28 42.58 0.0M
2022-08-05 42.97 43.26 41.90 41.96 0.1M
2022-08-04 42.48 43.35 42.41 42.88 0.1M
2022-08-03 41.83 42.47 41.82 42.42 0.2M
2022-08-02 41.76 41.86 41.41 41.67 0.1M
2022-08-01 41.55 42.27 41.41 42.10 0.0M
2022-07-29 41.35 42.06 41.34 41.81 0.0M
2022-07-28 40.55 41.07 40.08 41.07 0.1M
2022-07-27 39.46 40.30 39.02 40.12 0.1M
2022-07-26 39.16 40.05 38.46 39.60 0.8M
2022-07-25 39.16 39.44 38.80 39.19 0.4M
2022-07-22 39.05 40.08 38.92 39.41 0.1M
2022-07-21 38.92 39.63 38.80 39.22 0.3M
2022-07-20 38.12 39.09 38.12 39.07 0.1M
2022-07-19 37.72 38.35 37.38 38.27 0.0M
2022-07-18 38.26 38.48 37.84 38.30 0.1M
2022-07-15 37.19 38.24 36.98 37.11 0.1M
2022-07-14 36.74 37.20 36.73 37.05 0.1M
2022-07-13 36.84 37.20 36.38 36.90 0.1M
2022-07-12 36.98 37.62 36.28 37.06 0.1M
2022-07-11 36.52 37.14 36.37 37.04 0.0M
2022-07-08 37.27 37.41 36.33 37.26 0.0M
2022-07-07 36.82 37.40 36.48 37.05 0.1M
2022-07-06 35.80 36.75 35.20 36.60 0.2M
2022-07-05 35.19 35.47 34.21 34.97 0.1M
2022-07-04 35.40 35.70 34.87 35.08 0.1M
2022-07-01 34.51 35.45 34.49 35.33 0.1M
2022-06-30 35.56 35.62 34.16 34.76 0.1M
2022-06-29 35.90 36.44 35.28 36.05 0.6M
2022-06-28 36.58 36.84 36.06 36.40 0.5M
2022-06-27 37.09 37.16 36.05 36.38 1.2M
2022-06-24 35.24 36.75 35.23 36.59 0.9M
2022-06-23 33.91 35.02 33.54 34.97 2.0M
2022-06-22 33.88 34.30 33.22 34.24 0.1M
2022-06-21 33.94 34.40 33.88 33.98 0.1M
2022-06-20 33.74 34.31 33.65 33.82 0.1M
2022-06-17 33.40 34.16 33.40 33.72 0.1M
2022-06-16 34.30 34.55 33.16 33.55 0.0M
2022-06-15 33.65 34.53 33.63 33.63 0.1M
2022-06-14 34.84 34.84 33.40 33.52 0.1M
2022-06-13 35.40 35.67 34.06 34.17 0.1M
2022-06-10 37.50 37.61 35.91 35.91 0.1M
2022-06-09 38.35 38.35 37.51 37.77 0.1M
2022-06-08 38.87 38.87 38.34 38.52 0.0M
2022-06-07 38.20 38.80 38.20 38.59 0.1M
2022-06-06 39.26 39.85 39.22 39.63 0.0M
2022-06-01 39.24 39.39 38.73 38.76 1.2M
2022-05-31 40.05 40.11 39.22 39.22 0.0M
2022-05-30 39.80 40.80 39.80 40.48 0.2M
2022-05-27 38.52 39.55 37.90 39.47 0.3M
2022-05-26 37.88 38.46 37.52 38.45 0.2M
2022-05-25 37.53 37.83 34.49 37.62 1.0M
2022-05-24 38.23 38.49 37.22 37.26 3.2M
2022-05-23 38.57 38.84 38.24 38.52 1.5M
2022-05-20 37.72 38.72 37.72 38.20 0.0M
2022-05-19 36.34 37.87 36.30 37.70 0.3M
2022-05-18 38.20 38.27 36.98 37.16 1.4M
2022-05-17 38.15 38.76 37.62 38.09 0.2M
2022-05-16 38.05 38.30 37.72 37.77 0.1M
2022-05-13 37.73 38.25 37.55 38.06 0.0M
2022-05-12 37.50 37.70 36.22 37.58 0.5M
2022-05-11 38.47 38.51 37.60 38.35 0.1M
2022-05-10 38.40 38.90 38.03 38.07 0.2M
2022-05-09 39.10 39.75 37.83 37.84 0.0M
2022-05-06 40.91 41.13 38.60 39.66 0.8M
2022-05-05 42.55 42.89 41.48 41.55 0.1M
2022-05-04 41.60 41.88 41.22 41.45 0.0M
2022-05-03 41.78 42.51 41.48 41.91 0.2M
2022-05-02 41.53 42.33 39.15 41.53 0.4M
2022-04-29 42.53 43.17 42.33 42.53 0.7M
2022-04-28 42.71 42.78 41.01 42.71 0.8M
2022-04-27 40.41 40.81 39.02 40.41 1.4M
2022-04-26 39.66 40.37 38.48 39.66 1.4M
2022-04-25 39.84 40.09 39.30 39.84 1.1M
2022-04-22 40.17 40.53 39.92 40.17 1.2M
2022-04-21 40.84 41.65 40.36 40.84 2.4M
2022-04-20 40.03 40.55 39.83 40.20 0.1M
2022-04-19 40.58 40.58 39.47 40.09 0.1M
2022-04-14 40.88 41.37 40.52 40.71 0.1M
2022-04-13 40.58 40.77 39.77 40.40 0.1M
2022-04-12 40.20 41.52 39.77 40.07 0.1M
2022-04-11 41.77 41.91 40.31 40.44 0.3M
2022-04-08 43.98 44.05 41.78 41.84 0.1M
2022-04-07 44.24 44.28 43.40 43.58 0.1M
2022-04-06 45.93 45.93 43.88 44.13 0.1M
2022-04-05 45.67 46.49 45.66 45.79 0.0M
2022-04-04 44.48 45.72 44.35 45.65 0.0M
2022-04-01 44.55 44.60 44.13 44.16 0.0M
2022-03-31 45.83 45.91 44.65 44.76 0.1M
2022-03-30 46.00 46.00 45.30 45.56 0.0M
2022-03-29 44.91 46.25 44.91 45.98 0.2M
2022-03-28 44.84 45.16 44.21 44.77 0.2M
2022-03-25 44.80 45.97 44.48 44.76 0.1M
2022-03-24 45.11 45.34 44.74 45.13 0.0M
2022-03-23 45.55 45.79 44.70 44.98 0.0M
2022-03-22 44.72 45.15 44.10 45.01 0.1M
2022-03-21 45.16 45.30 44.35 44.91 0.1M
2022-03-18 44.65 45.45 44.03 45.41 0.1M
2022-03-17 44.02 44.68 43.82 44.23 0.3M
2022-03-16 42.89 44.24 42.89 43.63 0.5M
2022-03-15 41.80 42.49 41.28 42.20 0.0M
2022-03-14 41.41 42.59 40.55 42.05 0.1M
2022-03-11 41.54 42.11 40.17 41.67 0.1M
2022-03-10 42.00 42.27 41.10 41.26 1.0M
2022-03-09 41.39 41.91 40.40 41.90 0.3M
2022-03-08 42.54 43.70 40.03 40.24 0.3M
2022-03-07 41.33 43.98 41.33 43.42 0.2M
2022-03-04 42.33 43.48 42.16 42.24 0.1M
2022-03-03 43.55 44.24 42.95 43.12 0.2M
2022-03-02 43.40 44.48 43.16 44.06 0.3M
2022-03-01 43.33 43.98 42.35 43.44 0.4M
2022-02-28 41.34 43.70 41.34 43.65 0.1M
2022-02-25 41.79 42.11 41.22 41.88 0.1M
2022-02-24 38.85 40.85 38.85 40.74 0.2M
2022-02-23 39.93 41.05 39.93 40.26 0.1M
2022-02-22 38.55 40.48 38.55 40.30 0.1M
2022-02-21 40.91 40.91 39.69 39.87 0.0M
2022-02-18 41.55 42.10 40.73 40.73 0.1M
2022-02-17 41.42 42.34 41.41 41.56 0.0M
2022-02-16 40.94 41.54 40.83 41.23 0.0M
2022-02-15 40.38 41.28 40.28 40.92 0.1M
2022-02-14 40.01 40.14 39.30 40.11 0.1M
2022-02-11 41.33 41.45 40.80 40.83 0.3M
2022-02-10 42.70 42.70 41.32 41.74 0.1M
2022-02-09 42.32 42.52 41.95 42.34 0.5M
2022-02-08 42.43 42.43 40.85 41.27 0.1M
2022-02-07 42.84 42.90 42.27 42.38 0.1M
2022-02-04 42.20 42.83 41.81 42.65 0.3M
2022-02-03 43.04 43.48 41.26 41.44 0.2M
2022-02-02 42.44 43.47 42.21 43.08 0.0M
2022-02-01 42.70 43.03 41.80 42.02 0.4M
2022-01-31 41.80 42.38 41.62 42.23 0.0M
2022-01-28 40.87 40.99 40.31 40.99 0.0M
2022-01-27 41.28 41.28 40.73 40.97 0.1M
2022-01-26 42.59 42.84 41.95 42.09 0.1M
2022-01-25 43.48 43.48 42.16 42.41 0.0M
2022-01-24 44.65 45.00 42.67 42.78 0.1M
2022-01-21 45.52 45.73 45.02 45.12 0.1M
2022-01-20 45.90 46.23 45.11 46.22 0.0M
2022-01-19 44.91 46.18 44.70 45.73 0.1M
2022-01-18 45.95 45.95 44.87 45.45 0.5M
2022-01-17 45.62 46.32 45.04 46.17 0.2M
2022-01-14 45.66 45.84 41.62 45.44 0.9M
2022-01-13 47.02 47.10 45.99 46.09 0.4M
2022-01-12 47.55 47.74 46.91 47.14 0.0M
2022-01-11 47.41 47.87 46.95 47.25 0.1M
2022-01-10 48.49 48.49 46.60 46.75 0.1M
2022-01-07 48.30 48.83 47.48 47.78 0.2M
2022-01-06 48.80 49.41 48.35 48.59 0.1M
2022-01-05 50.74 50.97 50.05 50.56 0.2M
2022-01-04 51.41 51.98 50.73 51.48 0.2M