伊维尔德罗拉

IBE
🏛️ 英国 →
15.73
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 10.98 11.02 10.81 10.81 2.7M
2022-12-29 10.90 11.06 10.84 10.84 0.7M
2022-12-28 10.94 11.04 10.82 10.82 1.5M
2022-12-23 10.91 10.96 10.79 10.79 1.1M
2022-12-22 11.00 11.00 10.81 10.81 6.3M
2022-12-21 10.90 10.99 10.80 10.80 4.8M
2022-12-20 10.72 10.91 10.66 10.67 51.5M
2022-12-19 10.71 10.87 10.68 10.68 3.1M
2022-12-16 10.87 10.93 10.53 10.53 1.0M
2022-12-15 11.04 11.07 10.85 10.85 2.7M
2022-12-14 11.02 11.07 10.86 10.86 111.5M
2022-12-13 10.99 11.14 10.73 10.87 2.2M
2022-12-12 10.98 11.03 10.81 10.81 1.4M
2022-12-09 10.94 11.03 10.72 10.72 1.7M
2022-12-08 10.96 10.96 10.71 10.71 0.6M
2022-12-07 10.88 10.97 10.71 10.71 0.8M
2022-12-06 10.90 10.99 10.00 10.70 0.8M
2022-12-05 10.80 10.91 10.66 10.66 1.4M
2022-12-02 10.91 10.94 10.67 10.67 1.8M
2022-12-01 10.80 10.98 10.69 10.69 4.6M
2022-11-30 10.69 10.77 10.53 10.53 15.6M
2022-11-29 10.73 10.75 10.54 10.59 0.8M
2022-11-28 10.81 10.87 10.64 10.64 3.2M
2022-11-25 10.79 10.84 10.62 10.62 0.8M
2022-11-24 10.81 10.85 10.64 10.64 1.3M
2022-11-23 10.77 10.82 10.56 10.56 1.5M
2022-11-22 10.64 10.85 10.57 10.57 1.7M
2022-11-21 10.57 10.72 10.54 10.54 0.4M
2022-11-18 10.60 10.62 10.36 10.36 4.9M
2022-11-17 10.46 10.52 10.31 10.31 1.5M
2022-11-16 10.44 10.50 10.28 10.28 3.6M
2022-11-15 10.55 10.60 10.24 10.24 4.0M
2022-11-14 10.44 10.57 10.25 10.25 1.9M
2022-11-11 10.56 10.57 10.13 10.13 3.2M
2022-11-10 10.27 10.65 10.24 10.54 0.8M
2022-11-09 10.08 10.32 10.04 10.15 1.2M
2022-11-08 9.97 10.11 9.80 9.91 4.2M
2022-11-07 9.99 10.09 9.89 9.89 4.9M
2022-11-04 10.13 10.13 9.89 9.90 4.8M
2022-11-03 10.14 10.14 9.96 9.96 3.8M
2022-11-02 10.24 10.25 10.07 10.07 8.7M
2022-11-01 10.30 10.40 10.19 10.19 4.4M
2022-10-31 10.23 10.28 9.81 9.90 8.8M
2022-10-28 10.20 10.27 9.88 9.88 3.4M
2022-10-27 10.16 10.26 9.87 9.87 2.6M
2022-10-26 9.95 10.12 9.78 9.78 8.6M
2022-10-25 9.72 9.93 9.70 9.70 2.7M
2022-10-24 9.65 9.79 9.37 9.59 4.0M
2022-10-21 9.52 9.55 9.39 9.46 7.5M
2022-10-20 9.58 9.63 9.46 9.48 4.8M
2022-10-19 9.69 9.70 9.47 9.48 3.5M
2022-10-18 9.72 9.83 9.64 9.66 12.4M
2022-10-17 9.46 9.72 9.46 9.55 9.8M
2022-10-14 9.37 9.53 9.31 9.44 3.7M
2022-10-13 9.16 9.32 9.09 9.32 2.5M
2022-10-12 9.31 9.36 9.20 9.36 2.3M
2022-10-11 9.42 9.46 9.29 9.46 0.9M
2022-10-10 9.51 9.52 9.39 9.52 1.0M
2022-10-07 9.60 9.71 9.55 9.57 0.5M
2022-10-06 9.75 9.86 9.55 9.55 1.2M
2022-10-05 9.83 9.86 9.69 9.71 0.4M
2022-10-04 9.80 9.94 9.74 9.74 2.7M
2022-10-03 9.55 9.79 9.55 9.62 2.2M
2022-09-30 9.62 9.70 9.53 9.57 1.9M
2022-09-29 9.72 9.72 9.55 9.61 2.0M
2022-09-28 9.69 9.87 9.59 9.72 1.8M
2022-09-27 9.99 10.03 9.67 9.67 1.8M
2022-09-26 10.09 10.20 9.93 10.11 3.1M
2022-09-23 10.38 10.38 10.07 10.14 5.3M
2022-09-22 10.44 10.50 10.27 10.27 16.7M
2022-09-21 10.38 10.51 10.27 10.39 3.2M
2022-09-20 10.60 10.70 10.36 10.41 32.6M
2022-09-16 10.38 10.60 10.38 10.44 4.6M
2022-09-15 10.46 10.62 10.40 10.47 6.8M
2022-09-14 10.78 10.78 10.61 10.61 3.8M
2022-09-13 10.89 10.97 10.78 10.80 2.1M
2022-09-12 10.74 10.79 10.56 10.56 2.7M
2022-09-09 10.70 10.80 10.56 10.56 2.3M
2022-09-08 10.75 10.81 10.56 10.56 2.7M
2022-09-07 10.44 10.89 10.43 10.52 5.4M
2022-09-06 10.63 10.69 10.45 10.47 82.7M
2022-09-05 10.41 10.64 10.38 10.52 1.1M
2022-09-02 10.47 10.59 10.39 10.45 1.5M
2022-09-01 10.38 10.59 10.33 10.46 1.9M
2022-08-31 10.69 10.69 10.36 10.46 3.7M
2022-08-30 10.77 10.85 10.39 10.66 2.6M
2022-08-26 11.05 11.12 10.87 10.87 0.6M
2022-08-25 10.93 11.08 10.86 10.86 2.9M
2022-08-24 10.88 11.00 10.83 10.83 0.7M
2022-08-23 10.95 10.98 10.79 10.79 0.3M
2022-08-22 10.92 10.99 10.75 10.75 0.7M
2022-08-19 10.89 10.96 10.76 10.76 0.2M
2022-08-18 11.04 11.05 10.78 10.78 1.2M
2022-08-17 10.92 10.98 10.79 10.79 1.5M
2022-08-16 10.88 11.02 10.83 10.83 1.1M
2022-08-15 10.78 10.88 10.24 10.62 0.7M
2022-08-12 10.74 10.88 10.63 10.63 1.0M
2022-08-11 10.77 10.85 10.60 10.60 2.5M
2022-08-10 10.76 10.86 10.60 10.60 2.8M
2022-08-09 10.60 10.79 10.54 10.54 1.6M
2022-08-08 10.53 10.65 10.49 10.49 2.0M
2022-08-05 10.49 10.53 10.31 10.31 2.6M
2022-08-04 10.38 10.57 10.35 10.35 1.5M
2022-08-03 10.45 10.56 10.40 10.40 1.4M
2022-08-02 10.37 10.48 10.23 10.23 0.8M
2022-08-01 10.43 10.54 10.38 10.39 2.9M
2022-07-29 10.35 10.54 10.28 10.28 1.8M
2022-07-28 10.32 10.45 10.06 10.12 1.4M
2022-07-27 10.20 10.34 10.06 10.11 5.4M
2022-07-26 9.96 10.09 9.85 9.85 1.3M
2022-07-25 9.99 10.10 9.90 9.93 0.7M
2022-07-22 9.79 10.02 9.78 9.85 1.0M
2022-07-21 9.75 9.88 9.70 9.77 1.1M
2022-07-20 9.81 9.83 9.75 9.76 2.2M
2022-07-19 9.70 9.89 9.70 9.75 0.4M
2022-07-18 9.82 9.93 9.73 9.79 2.1M
2022-07-15 9.76 9.84 9.69 9.73 0.6M
2022-07-14 9.86 9.86 9.61 9.69 0.5M
2022-07-13 10.04 10.04 9.76 9.76 0.4M
2022-07-12 10.19 10.21 10.05 10.05 1.4M
2022-07-11 9.91 10.16 9.91 9.93 1.3M
2022-07-08 10.09 10.10 9.91 9.94 1.5M
2022-07-07 10.30 10.38 10.13 10.13 1.3M
2022-07-06 10.21 10.35 10.09 10.09 0.8M
2022-07-05 10.30 10.36 9.98 9.98 6.2M
2022-07-04 10.40 10.44 10.15 10.15 2.1M
2022-07-01 9.87 10.34 9.87 10.07 1.1M
2022-06-30 9.88 9.99 9.80 9.85 1.9M
2022-06-29 10.10 10.20 9.97 9.97 3.0M
2022-06-28 9.98 10.17 9.94 10.02 0.9M
2022-06-27 10.05 10.07 9.75 9.82 1.1M
2022-06-24 9.92 10.18 9.92 10.00 2.4M
2022-06-23 9.37 9.87 9.32 9.74 3.1M
2022-06-22 9.67 9.67 9.44 9.57 28.2M
2022-06-21 10.01 10.02 9.66 9.76 16.7M
2022-06-20 9.93 10.05 9.84 9.88 1.7M
2022-06-17 9.92 10.05 9.81 10.05 1.8M
2022-06-16 10.01 10.05 9.79 10.05 1.9M
2022-06-15 10.02 10.10 9.88 10.10 0.8M
2022-06-14 10.10 10.18 9.87 10.07 1.2M
2022-06-13 10.18 10.26 10.03 10.14 1.7M
2022-06-10 10.50 10.51 10.22 10.24 10.2M
2022-06-09 10.69 10.74 10.52 10.53 0.3M
2022-06-08 10.82 10.89 10.66 10.66 0.3M
2022-06-07 10.84 10.96 10.69 10.69 9.3M
2022-06-06 10.89 10.98 10.71 10.71 1.5M
2022-06-01 11.03 11.11 10.75 10.75 22.7M
2022-05-31 11.09 11.11 10.79 10.79 6.8M
2022-05-30 11.32 11.32 10.77 10.77 5.0M
2022-05-27 11.35 11.35 10.89 10.89 7.0M
2022-05-26 11.42 11.48 10.94 10.94 0.8M
2022-05-25 11.37 11.44 10.93 10.93 2.3M
2022-05-24 10.98 11.11 10.78 10.78 1.9M
2022-05-23 11.12 11.15 10.79 10.79 1.8M
2022-05-20 10.86 11.15 10.79 10.79 1.6M
2022-05-19 10.86 10.90 10.65 10.65 10.5M
2022-05-18 10.85 10.97 10.67 10.67 11.5M
2022-05-17 10.82 10.90 10.66 10.66 3.0M
2022-05-16 10.60 10.86 10.24 10.62 1.9M
2022-05-13 10.68 10.74 10.55 10.59 1.6M
2022-05-12 10.76 10.86 10.60 10.62 2.1M
2022-05-11 10.63 10.89 10.49 10.66 2.3M
2022-05-10 10.65 10.65 10.42 10.42 1.3M
2022-05-09 10.69 10.81 10.44 10.44 0.4M
2022-05-06 10.70 10.81 10.62 10.62 0.8M
2022-05-05 11.06 11.14 10.72 10.72 3.6M
2022-05-04 11.04 11.10 10.76 10.76 11.2M
2022-05-03 10.96 11.03 10.73 10.73 3.5M
2022-04-29 11.06 11.09 10.78 10.78 14.0M
2022-04-28 10.88 11.06 10.74 10.74 3.5M
2022-04-27 10.45 10.79 10.40 10.63 2.0M
2022-04-26 10.70 10.76 10.39 10.39 3.0M
2022-04-25 10.35 10.65 10.35 10.45 6.1M
2022-04-22 10.39 10.60 10.35 10.35 7.7M
2022-04-21 10.62 10.73 10.22 10.22 3.9M
2022-04-20 10.46 10.68 10.24 10.24 7.4M
2022-04-19 10.45 10.51 10.15 10.15 3.2M
2022-04-14 10.34 10.56 10.19 10.19 1.9M
2022-04-13 10.36 10.48 10.14 10.14 1.2M
2022-04-12 10.40 10.54 8.50 10.18 1.5M
2022-04-11 10.66 10.71 10.24 10.24 1.6M
2022-04-08 10.60 10.82 10.27 10.27 1.6M
2022-04-07 10.72 10.86 10.22 10.22 3.7M
2022-04-06 10.45 10.69 10.11 10.11 3.3M
2022-04-05 9.98 10.49 9.98 10.02 1.1M
2022-04-04 9.98 10.02 9.82 9.82 2.8M
2022-04-01 9.97 9.99 9.79 9.79 2.6M
2022-03-31 9.96 10.04 9.80 9.80 1.5M
2022-03-30 9.90 9.96 9.60 9.60 0.7M
2022-03-29 9.82 10.04 9.62 9.62 4.9M
2022-03-28 9.56 9.80 9.55 9.55 1.2M
2022-03-25 9.52 9.63 9.46 9.46 1.3M
2022-03-24 9.53 9.62 9.44 9.46 5.8M
2022-03-23 9.81 9.82 9.46 9.46 2.3M
2022-03-22 9.78 9.82 9.54 9.54 3.0M
2022-03-21 9.75 9.84 9.55 9.55 2.3M
2022-03-18 9.77 9.87 9.55 9.55 1.4M
2022-03-17 9.74 9.79 9.53 9.53 3.5M
2022-03-16 9.96 10.01 9.53 9.53 2.9M
2022-03-15 9.80 9.92 9.20 9.56 2.9M
2022-03-14 9.93 10.04 9.61 9.61 0.6M
2022-03-11 9.74 10.01 9.61 9.61 3.9M
2022-03-10 9.78 9.81 9.44 9.50 9.1M
2022-03-09 9.78 9.79 9.49 9.49 4.7M
2022-03-08 9.17 9.74 9.15 9.31 1.1M
2022-03-07 8.77 9.26 8.48 8.94 2.6M
2022-03-04 9.07 9.23 8.92 9.15 1.0M
2022-03-03 9.50 9.51 9.02 9.18 1.1M
2022-03-02 9.51 9.74 9.40 9.57 2.8M
2022-03-01 10.16 10.21 9.49 9.49 1.8M
2022-02-28 9.80 10.23 9.79 9.79 2.8M
2022-02-25 9.51 9.98 9.43 9.68 3.0M
2022-02-24 9.00 9.48 8.98 9.35 2.0M
2022-02-23 9.25 9.52 9.25 9.35 0.6M
2022-02-22 9.00 9.26 8.99 9.25 1.2M
2022-02-21 9.36 9.36 9.07 9.20 0.1M
2022-02-18 9.41 9.45 9.22 9.25 1.3M
2022-02-17 9.40 9.50 9.37 9.37 0.5M
2022-02-16 9.35 9.42 9.30 9.30 2.4M
2022-02-15 9.12 9.39 9.12 9.27 0.5M
2022-02-14 9.30 9.30 9.11 9.24 0.8M
2022-02-11 9.45 9.56 9.38 9.56 1.3M
2022-02-10 9.57 9.65 9.48 9.65 1.3M
2022-02-09 9.46 9.64 9.46 9.64 0.7M
2022-02-08 9.50 9.62 9.36 9.56 3.3M
2022-02-07 9.75 9.75 9.49 9.62 1.8M
2022-02-04 9.91 9.97 9.62 9.72 1.0M
2022-02-03 10.14 10.21 9.81 9.81 2.8M
2022-02-02 10.31 10.31 10.10 10.11 2.4M
2022-02-01 10.21 10.34 10.09 10.09 0.7M
2022-01-31 10.18 10.24 10.06 10.08 0.6M
2022-01-28 10.15 10.18 9.99 9.99 1.6M
2022-01-27 9.89 10.21 9.88 10.03 2.8M
2022-01-26 9.96 10.10 9.93 9.93 1.6M
2022-01-25 10.17 10.17 9.85 9.85 0.9M
2022-01-24 10.10 10.17 9.84 9.84 1.5M
2022-01-21 10.12 10.21 10.06 10.06 1.6M
2022-01-20 10.04 10.26 10.01 10.01 1.6M
2022-01-19 9.90 10.00 9.85 9.85 0.6M
2022-01-18 10.00 10.01 9.70 9.85 0.8M
2022-01-17 10.01 10.07 9.91 9.91 1.4M
2022-01-14 9.95 10.02 9.79 9.82 1.4M
2022-01-13 9.97 10.14 9.91 9.91 2.2M
2022-01-12 10.05 10.05 9.88 9.88 1.4M
2022-01-11 10.00 10.06 9.87 9.87 1.4M
2022-01-10 10.13 10.13 9.87 9.87 1.9M
2022-01-07 10.23 10.30 10.07 10.07 1.1M
2022-01-06 10.22 12.21 10.12 10.12 3.3M
2022-01-05 10.39 10.40 10.18 10.18 2.0M
2022-01-04 10.50 10.52 10.17 10.17 1.8M