阿科玛

AKE
🏛️ 英国 →
54.33
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 54.53 55.10 53.85 54.33 0.0M
2025-09-25 54.63 55.35 53.70 54.33 0.0M
2025-09-24 55.63 55.55 54.40 54.83 0.0M
2025-09-23 55.58 57.05 55.65 56.28 0.0M
2025-09-22 56.10 56.15 55.25 55.58 0.2M
2025-09-19 58.05 58.55 56.05 56.28 0.0M
2025-09-18 58.05 59.00 57.80 57.90 0.0M
2025-09-17 58.58 58.65 57.60 58.28 0.0M
2025-09-16 59.25 59.25 58.25 58.63 0.2M
2025-09-15 59.00 59.85 59.05 59.23 0.2M
2025-09-12 58.45 59.08 57.90 58.95 0.0M
2025-09-11 57.73 58.75 57.55 58.35 0.0M
2025-09-10 58.73 59.05 57.80 57.98 0.1M
2025-09-09 58.35 59.30 58.20 58.78 0.0M
2025-09-08 57.45 58.55 57.15 58.53 0.0M
2025-09-05 57.20 58.20 57.15 57.23 0.0M
2025-09-04 58.45 58.80 56.80 57.25 0.0M
2025-09-03 59.45 60.15 58.75 58.73 0.0M
2025-09-02 60.15 60.35 59.30 59.38 0.0M
2025-09-01 60.53 61.30 60.25 60.43 0.0M
2025-08-29 61.00 61.10 59.90 60.50 0.0M
2025-08-28 61.35 62.60 61.30 61.28 0.0M
2025-08-27 62.05 62.25 61.50 61.33 0.1M
2025-08-26 62.58 62.90 61.90 62.35 0.0M
2025-08-25 63.15 64.15 63.00 63.15 0.0M
2025-08-22 62.78 64.20 62.80 64.28 0.1M
2025-08-21 63.30 63.45 62.10 62.43 0.0M
2025-08-20 63.00 64.05 63.05 63.55 0.0M
2025-08-19 61.15 63.60 61.50 63.68 0.0M
2025-08-18 60.73 61.75 60.40 61.13 0.0M
2025-08-15 61.15 62.65 61.40 62.05 0.0M
2025-08-14 60.10 61.40 60.30 60.98 0.0M
2025-08-13 60.58 60.70 59.60 60.75 0.1M
2025-08-12 60.83 61.00 59.25 60.53 0.0M
2025-08-11 62.40 62.65 60.80 61.00 0.0M
2025-08-08 61.73 62.35 61.55 62.23 0.1M
2025-08-07 59.68 62.65 59.80 61.63 0.0M
2025-08-06 58.93 60.15 58.95 59.58 0.0M
2025-08-05 57.63 58.70 57.60 59.03 0.0M
2025-08-04 58.10 57.90 56.95 57.73 0.2M
2025-08-01 59.30 59.90 57.95 58.13 0.0M
2025-07-31 60.93 62.65 59.50 59.53 0.0M
2025-07-30 62.45 63.10 61.55 61.63 0.0M
2025-07-29 64.30 64.15 62.60 62.55 0.1M
2025-07-28 65.30 66.50 63.80 63.98 0.1M
2025-07-25 64.53 64.80 63.65 64.88 0.0M
2025-07-24 65.00 66.20 64.10 64.85 0.1M
2025-07-23 64.73 65.35 64.70 65.00 0.0M
2025-07-22 63.53 63.50 62.25 63.25 0.0M
2025-07-21 62.93 64.15 62.95 63.93 0.0M
2025-07-18 62.73 63.60 62.90 62.95 0.0M
2025-07-17 62.35 63.20 62.20 62.70 0.0M
2025-07-16 63.63 63.50 61.95 61.95 0.0M
2025-07-15 63.30 65.00 63.45 63.88 0.1M
2025-07-14 63.73 63.85 63.10 63.28 0.0M
2025-07-11 65.53 65.40 63.60 63.58 0.0M
2025-07-10 64.93 66.20 64.75 65.73 0.0M
2025-07-09 64.00 65.65 63.70 64.65 0.0M
2025-07-08 61.73 64.00 60.95 63.83 0.1M
2025-07-07 61.93 62.50 61.40 61.25 0.0M
2025-07-04 62.68 62.40 61.50 61.93 0.2M
2025-07-03 66.10 66.55 62.95 63.45 0.0M
2025-07-02 64.30 66.05 64.70 66.08 0.0M
2025-07-01 62.53 65.90 62.20 63.48 0.0M
2025-06-30 64.53 64.35 62.55 63.00 0.0M
2025-06-27 63.20 64.70 63.45 64.03 0.0M
2025-06-26 61.73 63.00 62.05 62.88 0.1M
2025-06-25 62.10 62.38 61.35 61.45 0.0M
2025-06-24 60.58 62.30 61.10 61.43 0.0M
2025-06-23 59.30 59.75 59.10 59.23 0.0M
2025-06-20 59.45 60.05 59.30 59.18 0.0M
2025-06-19 59.40 59.65 59.00 59.08 0.0M
2025-06-18 60.25 60.20 59.15 59.60 0.1M
2025-06-17 59.93 61.10 60.05 60.28 0.0M
2025-06-16 59.78 61.10 59.70 60.33 0.0M
2025-06-13 60.78 60.75 60.00 60.30 0.0M
2025-06-12 62.05 61.50 60.45 61.20 0.0M
2025-06-11 63.68 63.85 62.25 62.60 0.0M
2025-06-10 61.83 63.60 61.80 63.58 0.1M
2025-06-09 60.35 61.80 60.30 61.55 0.0M
2025-06-06 60.93 61.20 60.30 60.38 0.0M
2025-06-05 61.30 61.30 60.00 60.53 0.0M
2025-06-04 62.93 63.80 61.20 61.53 0.1M
2025-06-03 62.15 62.45 61.50 62.38 0.0M
2025-06-02 62.45 62.90 61.85 62.25 0.1M
2025-05-30 63.15 64.00 62.70 63.03 0.0M
2025-05-29 64.00 64.30 63.15 63.20 0.0M
2025-05-28 63.83 64.40 63.55 63.85 0.0M
2025-05-27 63.58 64.20 63.15 63.88 0.2M
2025-05-26 63.50 63.85 62.95 63.50 0.2M
2025-05-23 67.10 67.20 64.05 64.95 0.0M
2025-05-22 66.58 67.05 66.15 67.03 0.0M
2025-05-21 67.40 67.20 66.10 67.05 0.0M
2025-05-20 67.78 68.45 66.45 67.50 0.5M
2025-05-19 67.53 68.20 66.95 67.85 0.2M
2025-05-16 68.35 68.55 67.05 67.10 0.0M
2025-05-15 68.68 69.30 68.25 68.55 0.0M
2025-05-14 70.00 70.40 68.20 68.88 0.1M
2025-05-13 70.05 70.90 70.00 70.03 0.0M
2025-05-12 67.58 71.70 67.75 70.28 0.2M
2025-05-09 66.20 67.05 65.95 65.88 0.1M
2025-05-08 65.20 65.60 63.80 65.23 0.0M
2025-05-07 63.78 65.90 62.55 65.18 0.0M
2025-05-06 67.25 67.10 65.10 65.33 0.1M
2025-05-05 66.85 68.10 66.50 66.85 0.1M
2025-05-02 68.73 68.60 66.65 66.90 0.0M
2025-05-01 66.28 66.28 66.28 66.28 0.0M
2025-04-30 67.00 67.55 65.30 66.28 0.0M
2025-04-29 66.93 67.30 66.80 67.20 0.0M
2025-04-28 66.20 66.90 66.05 66.43 0.0M
2025-04-25 66.00 66.25 65.40 65.75 0.0M
2025-04-24 65.00 65.40 64.00 65.43 0.1M
2025-04-23 63.53 65.75 63.65 65.28 0.0M
2025-04-22 61.40 62.20 61.10 62.13 0.2M
2025-04-17 61.63 61.75 60.70 61.48 0.0M
2025-04-16 62.00 62.35 61.15 61.78 0.3M
2025-04-15 61.78 63.25 61.95 62.33 0.0M
2025-04-14 61.20 62.15 61.20 61.53 0.2M
2025-04-11 61.88 61.95 59.10 59.78 0.0M
2025-04-10 72.73 70.50 61.15 61.95 0.2M
2025-04-09 60.53 61.00 58.80 60.03 0.1M
2025-04-08 63.78 63.50 61.75 62.25 0.1M
2025-04-07 60.63 63.80 57.75 61.10 0.0M
2025-04-04 65.63 66.35 61.45 63.23 0.1M
2025-04-03 70.00 69.55 65.90 66.30 0.2M
2025-04-02 70.58 71.70 70.50 71.13 0.1M
2025-04-01 71.40 71.35 70.45 71.08 0.1M
2025-03-31 71.00 71.05 69.20 70.60 0.0M
2025-03-28 73.05 74.20 71.60 71.83 0.0M
2025-03-27 72.78 73.70 71.25 73.18 0.1M
2025-03-26 76.25 76.20 74.30 74.73 0.2M
2025-03-25 75.78 76.50 75.30 75.88 0.0M
2025-03-24 76.78 78.10 75.20 75.53 0.1M
2025-03-21 77.10 76.80 74.90 75.88 0.1M
2025-03-20 81.53 81.50 76.80 76.93 0.0M
2025-03-19 83.25 83.55 81.20 81.68 0.0M
2025-03-18 83.00 84.20 82.95 83.23 0.0M
2025-03-17 83.10 83.45 81.90 82.28 0.1M
2025-03-14 80.83 83.25 78.95 82.53 0.3M
2025-03-13 81.73 82.00 79.90 80.05 0.0M
2025-03-12 80.35 83.00 80.50 82.25 0.0M
2025-03-11 80.05 81.70 79.60 79.88 0.0M
2025-03-10 82.93 83.55 78.95 79.58 0.2M
2025-03-07 83.93 85.05 82.40 82.90 0.0M
2025-03-06 80.88 84.80 81.15 84.25 0.2M
2025-03-05 75.53 80.20 76.05 79.88 0.1M
2025-03-04 77.78 77.35 74.05 74.13 0.0M
2025-03-03 79.45 80.95 77.75 78.73 0.2M
2025-02-28 79.53 79.80 78.60 79.33 0.0M
2025-02-27 82.30 81.40 77.80 79.48 0.0M
2025-02-26 81.53 83.55 81.75 83.18 0.3M
2025-02-25 81.45 83.00 81.25 81.33 0.3M
2025-02-24 81.58 83.05 81.55 81.83 0.0M
2025-02-21 81.05 82.80 81.20 81.53 0.0M
2025-02-20 79.73 81.35 80.00 80.43 0.0M
2025-02-19 83.00 84.00 79.60 79.60 0.1M
2025-02-18 83.30 84.15 82.45 84.23 0.0M
2025-02-17 83.63 83.95 83.15 83.43 0.0M
2025-02-14 83.53 84.80 83.35 83.98 0.0M
2025-02-13 80.53 83.65 81.15 83.63 0.3M
2025-02-12 79.53 80.20 79.00 80.08 0.0M
2025-02-11 80.00 80.10 79.10 79.48 0.1M
2025-02-10 80.25 80.90 79.55 79.90 0.0M
2025-02-07 81.30 82.55 79.90 80.23 0.0M
2025-02-06 76.68 81.70 77.00 81.53 0.0M
2025-02-05 76.20 76.75 75.55 76.40 0.1M
2025-02-04 75.40 76.95 74.70 76.08 0.5M
2025-02-03 75.40 77.00 73.15 74.98 0.2M
2025-01-31 77.53 77.65 76.75 77.05 0.0M
2025-01-30 77.10 78.25 77.05 77.65 0.0M
2025-01-29 77.53 77.40 76.40 77.15 0.0M
2025-01-28 77.58 78.50 75.90 77.73 0.1M
2025-01-27 77.00 78.35 76.65 78.08 0.0M
2025-01-24 75.15 78.20 75.40 77.33 0.0M
2025-01-23 74.53 75.10 74.45 75.03 0.0M
2025-01-22 74.53 75.10 74.10 74.43 0.0M
2025-01-21 75.78 75.70 74.15 74.23 0.3M
2025-01-20 75.10 76.30 74.35 75.63 0.7M
2025-01-17 73.83 75.05 73.70 75.05 0.1M
2025-01-16 74.25 74.60 73.75 73.78 0.1M
2025-01-15 72.25 74.05 72.25 73.85 0.0M
2025-01-14 71.58 73.40 72.05 72.18 0.4M
2025-01-13 70.00 72.00 69.40 71.83 0.3M
2025-01-10 71.40 72.15 70.00 70.23 0.3M
2025-01-09 71.78 71.95 70.65 71.48 0.0M
2025-01-08 71.63 72.20 70.70 71.75 0.0M
2025-01-07 72.15 73.05 71.30 71.98 0.1M
2025-01-06 70.53 73.25 70.85 72.23 0.0M
2025-01-03 71.40 71.70 70.10 70.13 0.7M
2025-01-02 73.58 73.95 71.00 71.40 0.0M