达索航空

AM
🏛️ 英国 →
281.00
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
2025-09-26 281.00 289.00 278.20 281.00 0.0M
2025-09-25 284.40 288.20 282.20 284.40 0.0M
2025-09-24 286.20 290.40 284.80 286.20 0.0M
2025-09-23 283.80 286.20 280.60 283.80 0.1M
2025-09-22 281.40 283.60 278.40 281.40 0.3M
2025-09-19 276.20 287.80 274.00 276.20 0.0M
2025-09-18 293.40 296.80 291.80 293.40 0.0M
2025-09-17 292.60 303.40 292.20 292.60 0.0M
2025-09-16 300.40 307.00 299.60 300.40 0.0M
2025-09-15 303.40 304.60 291.40 303.40 0.2M
2025-09-12 291.40 292.20 282.40 291.40 0.0M
2025-09-11 282.60 283.40 273.60 282.60 0.0M
2025-09-10 279.00 280.40 275.20 279.00 0.0M
2025-09-09 272.80 273.60 269.00 272.80 0.0M
2025-09-08 270.40 272.60 269.92 270.40 0.0M
2025-09-05 268.00 272.20 267.00 268.00 0.0M
2025-09-04 271.00 276.40 270.00 271.00 0.0M
2025-09-03 269.40 270.60 265.00 269.40 0.0M
2025-09-02 266.20 270.60 262.60 266.20 0.0M
2025-09-01 270.20 271.40 269.00 270.20 0.0M
2025-08-29 271.00 275.80 270.00 271.00 0.0M
2025-08-28 271.60 274.20 270.00 271.60 0.1M
2025-08-27 272.80 278.00 271.80 272.80 0.0M
2025-08-26 273.60 275.40 268.70 273.60 0.0M
2025-08-25 276.20 280.00 272.00 276.20 0.0M
2025-08-22 274.00 276.60 273.20 274.00 0.1M
2025-08-21 274.17 275.20 271.80 274.17 0.0M
2025-08-20 270.60 271.40 264.20 270.60 0.0M
2025-08-19 269.40 276.60 268.60 269.40 0.0M
2025-08-18 279.60 280.80 274.80 279.60 0.0M
2025-08-15 275.20 276.60 272.60 275.20 0.0M
2025-08-14 275.80 277.20 271.00 275.80 0.0M
2025-08-13 273.00 276.60 271.60 273.00 0.0M
2025-08-12 271.40 272.40 267.80 271.40 0.0M
2025-08-11 267.60 268.80 261.20 267.60 0.0M
2025-08-08 268.80 272.60 268.20 268.80 0.1M
2025-08-07 270.20 273.20 268.80 270.20 0.0M
2025-08-06 273.00 277.20 269.60 273.00 0.0M
2025-08-05 270.60 273.80 267.20 270.60 0.0M
2025-08-04 270.80 275.20 270.00 270.80 0.0M
2025-08-01 267.40 272.40 267.00 267.40 0.0M
2025-07-31 273.00 277.20 270.00 273.00 0.0M
2025-07-30 272.20 274.20 270.00 272.20 0.0M
2025-07-29 273.80 276.40 269.00 273.80 0.0M
2025-07-28 270.00 274.00 267.40 270.00 0.0M
2025-07-25 266.00 271.00 265.20 266.00 0.0M
2025-07-24 268.40 274.40 265.71 268.40 0.0M
2025-07-23 263.60 274.20 260.60 263.60 0.1M
2025-07-22 284.00 291.60 283.00 284.00 0.0M
2025-07-21 289.00 294.20 288.20 289.00 0.1M
2025-07-18 296.80 298.60 294.80 296.80 0.1M
2025-07-17 294.00 297.60 292.80 294.00 0.0M
2025-07-16 294.80 302.60 293.40 294.80 0.0M
2025-07-15 301.80 310.00 300.40 301.80 0.0M
2025-07-14 308.00 311.00 305.20 308.00 0.0M
2025-07-11 304.20 306.20 299.20 304.20 0.1M
2025-07-10 297.40 297.80 293.60 297.40 0.0M
2025-07-09 295.80 299.00 293.00 295.80 0.1M
2025-07-08 292.80 299.40 292.20 292.80 0.0M
2025-07-07 296.60 299.00 294.80 296.60 0.0M
2025-07-04 293.20 296.20 291.80 293.20 0.0M
2025-07-03 291.60 296.00 282.00 291.60 0.0M
2025-07-02 293.80 297.40 286.80 293.80 0.0M
2025-07-01 293.40 300.80 291.00 293.40 0.2M
2025-06-30 300.00 303.40 296.20 300.00 0.0M
2025-06-27 298.40 305.00 295.60 298.40 0.0M
2025-06-26 301.80 303.20 295.60 301.80 0.0M
2025-06-25 297.60 300.00 293.60 297.60 0.0M
2025-06-24 291.80 302.40 291.00 291.80 0.0M
2025-06-23 305.80 309.60 299.80 305.80 0.0M
2025-06-20 304.40 305.00 301.60 304.40 0.0M
2025-06-19 304.80 307.00 302.60 304.80 0.1M
2025-06-18 303.40 307.60 303.20 303.40 0.0M
2025-06-17 304.40 305.20 298.20 304.40 0.0M
2025-06-16 304.40 307.40 302.60 304.40 0.0M
2025-06-13 304.60 314.80 303.20 304.60 0.0M
2025-06-12 304.40 305.60 297.80 304.40 0.0M
2025-06-11 302.80 304.60 291.00 302.80 0.0M
2025-06-10 299.00 308.60 298.00 299.00 0.1M
2025-06-09 307.40 326.00 306.00 307.40 0.1M
2025-06-06 315.80 323.60 314.20 315.80 0.2M
2025-06-05 322.00 326.40 315.20 322.00 0.0M
2025-06-04 314.40 327.40 312.20 314.40 0.2M
2025-06-03 321.80 325.20 317.40 321.80 0.0M
2025-06-02 322.20 328.00 314.20 322.20 0.2M
2025-05-30 318.86 323.20 317.00 318.86 0.0M
2025-05-29 319.00 323.00 316.20 319.00 0.0M
2025-05-28 323.20 324.20 314.00 323.20 0.0M
2025-05-27 311.00 312.00 305.80 311.00 0.2M
2025-05-26 308.60 311.60 306.00 308.60 0.1M
2025-05-23 302.80 311.20 299.40 302.80 0.0M
2025-05-22 309.60 312.40 306.40 309.60 0.0M
2025-05-21 311.60 313.60 308.00 311.60 0.1M
2025-05-20 308.60 312.60 300.60 308.60 0.1M
2025-05-19 307.80 313.80 305.20 307.80 0.0M
2025-05-16 308.00 310.00 305.80 308.00 0.0M
2025-05-15 308.00 308.20 297.20 308.00 0.0M
2025-05-14 298.80 305.60 297.80 298.80 0.1M
2025-05-13 301.20 305.20 298.40 301.20 0.2M
2025-05-12 314.00 315.80 291.20 314.00 0.1M
2025-05-09 324.60 325.00 314.40 324.60 0.1M
2025-05-08 322.60 325.80 317.00 322.60 0.2M
2025-05-07 326.80 327.40 317.20 326.80 0.4M
2025-05-06 324.40 332.40 319.20 324.40 0.0M
2025-05-05 329.00 331.00 326.20 329.00 0.0M
2025-05-02 324.60 326.20 318.20 324.60 0.0M
2025-04-30 315.20 317.00 305.20 315.20 0.0M
2025-04-29 307.00 308.00 297.80 307.00 0.0M
2025-04-28 297.00 301.80 295.40 297.00 0.0M
2025-04-25 296.80 300.20 290.20 296.80 0.0M
2025-04-24 298.00 299.00 295.00 298.00 0.0M
2025-04-23 300.40 304.00 291.00 300.40 0.2M
2025-04-22 300.20 305.80 299.00 300.20 0.2M
2025-04-17 306.60 307.00 300.20 306.60 0.0M
2025-04-16 307.40 309.20 304.80 307.40 0.0M
2025-04-15 301.00 309.80 300.80 301.00 0.2M
2025-04-14 301.00 301.40 293.40 301.00 0.0M
2025-04-11 291.60 295.60 283.80 291.60 0.0M
2025-04-10 292.20 310.00 287.00 292.20 0.3M
2025-04-09 281.00 283.60 272.20 281.00 0.0M
2025-04-08 283.60 288.00 271.40 283.60 0.0M
2025-04-07 264.80 278.00 247.00 264.80 0.1M
2025-04-04 282.00 303.60 277.00 282.00 0.0M
2025-04-03 301.40 303.40 282.00 301.40 0.0M
2025-04-02 299.00 309.40 297.00 299.00 0.0M
2025-04-01 308.40 311.60 302.20 308.40 0.0M
2025-03-31 301.20 311.00 301.20 301.20 0.0M
2025-03-28 308.00 314.60 306.00 308.00 0.1M
2025-03-27 315.00 315.80 310.00 315.00 0.0M
2025-03-26 317.00 319.80 314.40 317.00 0.0M
2025-03-25 314.11 314.80 307.80 314.11 0.0M
2025-03-24 311.20 317.40 307.20 311.20 0.0M
2025-03-21 305.20 309.40 301.80 305.20 0.0M
2025-03-20 305.69 319.80 299.60 305.69 0.0M
2025-03-19 318.82 323.00 309.40 318.82 0.0M
2025-03-18 316.20 318.00 310.00 316.20 0.1M
2025-03-17 314.20 325.00 307.40 314.20 0.0M
2025-03-14 307.20 307.80 292.20 307.20 0.0M
2025-03-13 291.10 296.40 290.40 291.10 0.0M
2025-03-12 291.80 292.20 283.40 291.80 0.0M
2025-03-11 287.40 292.40 284.80 287.40 0.0M
2025-03-10 286.80 294.20 283.80 286.80 0.0M
2025-03-07 288.60 302.60 286.60 288.60 0.0M
2025-03-06 296.40 305.80 292.00 296.40 0.1M
2025-03-05 287.40 291.40 278.20 287.40 0.1M
2025-03-04 282.20 301.00 273.60 282.20 0.0M
2025-03-03 284.20 293.40 273.80 284.20 0.0M
2025-02-28 245.20 247.60 240.00 245.20 0.0M
2025-02-27 246.80 249.80 240.80 246.80 0.0M
2025-02-26 245.00 247.40 244.00 245.00 0.0M
2025-02-25 243.00 247.20 241.60 243.00 0.0M
2025-02-24 242.00 242.40 236.60 242.00 0.0M
2025-02-21 234.60 236.80 233.00 234.60 0.0M
2025-02-20 234.00 236.20 232.60 234.00 0.0M
2025-02-19 234.80 236.60 227.40 234.80 0.0M
2025-02-18 232.90 238.00 232.60 232.90 0.1M
2025-02-17 233.90 234.20 224.80 233.90 0.0M
2025-02-14 218.40 219.40 214.60 218.40 0.0M
2025-02-13 217.80 218.80 211.60 217.80 0.0M
2025-02-12 217.40 222.20 216.00 217.40 0.1M
2025-02-11 218.40 219.00 216.60 218.40 0.0M
2025-02-10 218.20 218.40 210.80 218.20 0.0M
2025-02-07 211.90 213.60 210.60 211.90 0.0M
2025-02-06 210.40 219.40 209.80 210.40 0.0M
2025-02-05 219.60 219.60 216.60 219.60 0.0M
2025-02-04 218.80 219.60 214.60 218.80 0.0M
2025-02-03 215.00 218.60 214.20 215.00 0.0M
2025-01-31 217.60 218.40 215.60 217.60 0.0M
2025-01-30 216.20 217.00 208.80 216.20 0.0M
2025-01-29 211.60 212.60 208.40 211.60 0.0M
2025-01-28 210.59 212.00 208.80 210.59 0.1M
2025-01-27 209.00 209.80 203.40 209.00 0.1M
2025-01-24 208.29 210.00 208.00 208.29 0.0M
2025-01-23 209.40 210.60 205.60 209.40 0.0M
2025-01-22 209.20 210.40 207.20 209.20 0.0M
2025-01-21 207.40 208.60 205.60 207.40 0.0M
2025-01-20 206.33 207.60 204.60 206.33 0.0M
2025-01-17 203.60 205.80 202.80 203.60 0.0M
2025-01-16 204.00 205.60 203.20 204.00 0.0M
2025-01-15 204.60 206.60 203.60 204.60 0.0M
2025-01-14 206.00 210.60 205.40 206.00 0.0M
2025-01-13 205.40 209.40 203.80 205.40 0.0M
2025-01-10 207.00 207.40 204.40 207.00 0.0M
2025-01-09 205.71 208.00 204.90 205.71 0.0M
2025-01-08 203.80 206.20 196.10 203.80 0.0M
2025-01-07 195.56 196.60 194.40 195.56 0.0M
2025-01-06 193.60 198.40 190.80 193.60 0.0M
2025-01-03 194.72 195.60 194.20 194.72 0.0M
2025-01-02 196.00 198.00 194.70 196.00 0.0M