索迪斯

EXHO
🏛️ 英国 →
55.23
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
2021-12-31 77.40 77.42 77.04 77.08 0.0M
2021-12-30 76.80 77.40 76.50 77.27 0.1M
2021-12-29 76.24 77.52 76.14 76.73 0.2M
2021-12-24 77.44 77.66 77.44 77.66 0.0M
2021-12-23 76.82 78.48 76.82 77.60 0.1M
2021-12-22 75.62 76.48 75.42 76.31 0.0M
2021-12-21 74.32 75.92 74.30 75.77 0.1M
2021-12-20 72.70 74.00 70.98 73.85 4.4M
2021-12-17 73.48 74.62 73.02 74.25 0.1M
2021-12-16 75.18 75.88 74.67 74.67 0.1M
2021-12-15 75.96 75.96 73.78 73.96 0.1M
2021-12-14 75.68 76.24 75.00 75.62 0.0M
2021-12-13 76.64 77.62 74.90 75.32 0.1M
2021-12-10 76.10 77.78 75.90 76.35 0.1M
2021-12-09 77.26 77.26 76.16 76.51 0.0M
2021-12-08 76.98 77.46 74.52 77.14 0.4M
2021-12-07 78.66 78.70 77.24 77.57 0.5M
2021-12-06 74.90 77.48 74.90 77.31 1.7M
2021-12-03 76.56 77.28 74.78 74.96 0.1M
2021-12-02 74.62 75.84 73.62 75.74 0.1M
2021-12-01 74.66 76.58 74.66 75.76 0.1M
2021-11-30 74.12 75.60 73.76 74.14 0.0M
2021-11-29 74.48 76.40 74.48 75.17 0.1M
2021-11-26 75.78 79.85 73.24 73.48 0.1M
2021-11-25 79.40 80.52 79.12 80.17 0.0M
2021-11-24 79.72 79.82 78.26 79.04 0.0M
2021-11-23 78.10 79.94 77.80 79.47 0.0M
2021-11-22 78.70 79.52 78.06 78.61 0.2M
2021-11-19 81.34 81.34 78.06 78.86 0.1M
2021-11-18 81.98 83.24 81.82 82.32 0.0M
2021-11-17 81.70 82.82 81.20 82.26 0.1M
2021-11-16 82.16 83.24 81.78 81.83 0.0M
2021-11-15 82.42 83.76 81.90 82.43 0.1M
2021-11-12 83.48 83.52 81.88 82.71 0.1M
2021-11-11 83.48 83.88 82.20 83.11 0.4M
2021-11-10 83.94 84.20 83.28 83.73 0.1M
2021-11-09 83.92 85.68 83.74 83.97 0.1M
2021-11-08 86.14 86.14 84.66 85.04 0.1M
2021-11-05 84.00 86.82 82.64 86.16 0.1M
2021-11-04 84.82 84.82 83.20 84.04 0.1M
2021-11-03 85.60 85.66 84.48 84.55 0.2M
2021-11-02 87.08 87.76 85.50 86.26 0.1M
2021-11-01 84.26 85.92 84.26 85.64 0.1M
2021-10-29 83.64 84.00 83.26 83.75 0.1M
2021-10-28 84.54 84.72 81.52 83.55 0.0M
2021-10-27 79.10 83.94 79.10 82.14 0.1M
2021-10-26 76.22 78.34 76.16 78.03 0.1M
2021-10-25 75.80 76.76 75.44 75.99 0.1M
2021-10-22 74.48 75.90 73.88 75.60 0.2M
2021-10-21 74.90 76.44 74.90 75.10 0.3M
2021-10-20 74.30 74.30 72.48 73.08 0.1M
2021-10-19 74.28 74.68 74.06 74.29 0.0M
2021-10-18 75.50 75.52 74.48 74.56 0.1M
2021-10-15 77.34 77.78 76.28 76.72 0.0M
2021-10-14 77.14 77.58 76.60 77.20 0.0M
2021-10-13 77.50 77.80 76.54 76.55 0.2M
2021-10-12 79.04 79.46 78.22 79.02 0.1M
2021-10-11 77.22 77.32 76.64 77.17 0.1M
2021-10-08 77.20 77.74 76.66 77.21 0.0M
2021-10-07 77.52 77.88 76.76 77.14 0.1M
2021-10-06 77.86 77.86 75.30 76.27 0.0M
2021-10-05 77.92 78.30 77.50 78.29 0.2M
2021-10-04 77.92 78.98 77.36 77.91 0.1M
2021-10-01 74.80 78.42 74.50 77.94 0.1M
2021-09-30 77.78 78.16 75.68 76.21 0.1M
2021-09-29 76.48 77.02 76.14 76.89 0.0M
2021-09-28 77.42 77.54 75.68 75.68 0.1M
2021-09-27 75.62 77.58 75.62 77.41 0.1M
2021-09-24 71.94 74.96 71.94 74.79 0.1M
2021-09-23 72.06 72.96 71.94 72.27 0.0M
2021-09-22 71.20 71.76 70.96 71.35 0.0M
2021-09-21 72.24 72.24 70.58 70.73 0.1M
2021-09-20 70.12 72.18 68.46 71.48 0.0M
2021-09-17 71.78 72.60 70.78 70.79 0.1M
2021-09-16 70.90 71.56 70.74 70.87 0.1M
2021-09-15 70.36 70.62 69.88 70.60 0.1M
2021-09-14 71.96 72.18 71.24 71.27 0.1M
2021-09-13 71.58 71.94 71.28 71.73 0.0M
2021-09-10 70.72 71.42 70.60 71.14 0.0M
2021-09-09 70.82 71.06 69.66 71.04 0.0M
2021-09-08 71.08 72.94 70.72 71.06 0.1M
2021-09-07 69.58 72.54 69.58 71.46 0.1M
2021-09-06 69.76 70.14 69.68 69.75 0.0M
2021-09-03 70.56 70.80 69.18 69.45 0.0M
2021-09-02 70.54 71.16 70.46 70.72 0.1M
2021-09-01 70.44 71.18 70.44 70.55 0.2M
2021-08-31 68.98 70.14 68.20 69.63 0.0M
2021-08-27 69.36 69.52 69.02 69.44 0.1M
2021-08-26 69.62 69.62 69.11 69.11 0.0M
2021-08-25 70.16 71.12 69.98 70.33 0.0M
2021-08-24 69.72 70.00 69.58 69.91 0.1M
2021-08-23 69.98 70.04 69.56 69.61 0.0M
2021-08-20 69.68 69.68 68.52 69.19 0.1M
2021-08-19 69.98 70.26 69.36 69.77 0.1M
2021-08-18 70.62 71.02 70.54 70.82 0.1M
2021-08-17 70.80 70.80 70.14 70.34 0.0M
2021-08-16 72.18 72.18 70.64 70.99 0.1M
2021-08-13 72.04 72.22 71.68 72.01 0.1M
2021-08-12 72.88 73.04 71.86 72.01 0.1M
2021-08-11 72.90 73.04 72.40 72.60 0.0M
2021-08-10 72.84 73.16 71.78 72.68 0.3M
2021-08-09 72.84 73.04 71.80 72.97 0.0M
2021-08-06 73.16 73.16 71.74 72.64 0.1M
2021-08-05 72.74 73.78 72.68 73.63 0.1M
2021-08-04 71.28 72.44 71.28 72.30 0.1M
2021-08-03 72.24 72.42 70.74 70.83 0.0M
2021-08-02 72.28 73.20 71.70 71.77 0.1M
2021-07-30 72.44 72.60 70.80 72.00 0.2M
2021-07-29 73.02 73.04 71.86 73.04 0.1M
2021-07-28 74.40 75.40 72.02 72.37 0.3M
2021-07-27 74.26 75.02 73.82 74.75 0.0M
2021-07-26 73.92 75.18 73.92 74.74 0.0M
2021-07-23 73.60 74.94 73.60 74.54 0.0M
2021-07-22 74.20 75.98 73.44 73.52 0.1M
2021-07-21 72.48 74.10 72.48 73.86 0.1M
2021-07-20 70.78 71.04 69.46 70.07 0.1M
2021-07-19 70.62 71.20 69.54 70.12 0.0M
2021-07-16 72.50 73.76 72.26 72.42 0.0M
2021-07-15 72.52 73.06 71.82 72.15 0.2M
2021-07-14 73.90 73.90 72.26 73.14 0.1M
2021-07-13 74.50 74.50 73.86 73.95 0.0M
2021-07-12 75.90 75.90 74.00 74.24 0.1M
2021-07-09 76.18 77.26 75.92 76.02 0.0M
2021-07-08 78.54 78.68 74.92 75.70 0.1M
2021-07-07 80.50 80.50 79.20 79.22 0.1M
2021-07-06 81.42 81.66 80.08 80.15 0.2M
2021-07-05 81.20 81.44 80.60 81.24 0.0M
2021-07-02 80.82 82.54 80.82 81.94 0.0M
2021-07-01 81.98 82.88 79.74 80.73 0.1M
2021-06-30 76.60 79.22 76.04 79.03 0.1M
2021-06-29 77.70 77.70 76.34 76.48 0.1M
2021-06-28 78.98 78.98 77.84 77.88 0.1M
2021-06-25 78.42 78.94 77.72 78.92 0.2M
2021-06-24 76.56 78.26 76.54 78.05 0.1M
2021-06-23 78.44 78.46 77.10 77.25 0.0M
2021-06-22 78.20 78.68 77.72 78.24 0.0M
2021-06-21 78.56 78.98 77.68 78.26 0.0M
2021-06-18 80.94 81.32 78.44 79.04 0.1M
2021-06-17 80.86 81.66 80.86 81.00 0.0M
2021-06-16 81.28 81.28 80.42 80.91 0.0M
2021-06-15 81.38 81.94 81.00 81.02 0.0M
2021-06-14 81.28 81.38 80.16 81.20 0.0M
2021-06-11 80.12 81.40 80.12 81.02 0.0M
2021-06-10 81.96 81.96 79.98 80.16 0.2M
2021-06-09 81.18 82.12 81.18 81.85 0.1M
2021-06-08 80.22 81.62 79.98 81.16 0.1M
2021-06-07 79.40 80.59 79.14 80.59 0.0M
2021-06-04 79.42 79.66 78.52 79.44 0.0M
2021-06-03 81.40 81.40 79.10 79.72 0.0M
2021-06-02 81.74 82.18 81.34 81.52 0.0M
2021-06-01 79.20 82.10 79.20 81.90 0.0M
2021-05-28 79.16 79.80 78.88 79.24 0.0M
2021-05-27 79.30 79.82 78.40 79.62 0.0M
2021-05-26 78.10 79.30 77.86 79.26 0.1M
2021-05-25 77.88 78.18 77.58 78.18 0.0M
2021-05-24 77.78 78.44 77.60 78.10 0.0M
2021-05-21 78.10 79.40 77.94 77.94 0.0M
2021-05-20 79.50 79.92 78.72 79.92 0.0M
2021-05-19 80.68 80.76 77.48 78.80 0.0M
2021-05-18 81.54 81.68 80.82 81.49 0.2M
2021-05-17 83.82 84.00 81.28 81.29 0.0M
2021-05-14 83.30 84.62 82.90 84.46 0.0M
2021-05-13 82.00 82.75 80.64 82.75 0.0M
2021-05-12 83.92 84.12 82.80 83.30 0.0M
2021-05-11 84.90 84.90 83.16 83.36 0.0M
2021-05-10 86.48 86.48 85.04 86.14 0.0M
2021-05-07 84.76 86.28 84.70 86.13 0.1M
2021-05-06 83.62 84.32 82.94 83.69 0.2M
2021-05-05 84.26 84.38 83.36 83.52 0.0M
2021-05-04 84.14 84.92 83.44 83.46 0.0M
2021-04-30 83.74 84.08 82.92 83.21 0.0M
2021-04-29 84.12 84.92 83.40 83.65 0.0M
2021-04-28 83.86 84.86 83.86 84.06 0.0M
2021-04-27 83.90 83.90 83.04 83.30 0.0M
2021-04-26 82.66 84.60 82.46 84.34 0.0M
2021-04-23 83.34 83.90 82.20 83.09 0.0M
2021-04-22 83.04 83.50 82.76 83.42 0.0M
2021-04-21 83.16 83.42 82.24 82.78 0.0M
2021-04-20 84.52 84.52 82.00 82.61 0.0M
2021-04-19 84.54 86.00 84.54 85.02 0.0M
2021-04-16 83.68 85.10 83.60 84.68 0.0M
2021-04-15 85.40 85.58 83.58 83.99 0.0M
2021-04-14 83.30 85.58 83.30 85.22 0.2M
2021-04-13 82.96 83.48 82.32 83.04 0.2M
2021-04-12 83.62 84.50 82.90 83.29 0.0M
2021-04-09 84.26 85.12 83.62 83.69 0.1M
2021-04-08 83.18 83.90 82.62 83.68 0.0M
2021-04-07 84.46 85.36 83.80 83.80 0.0M
2021-04-06 83.24 84.58 82.44 83.71 0.0M
2021-04-01 80.80 82.58 80.46 82.40 0.0M
2021-03-31 82.38 83.28 82.22 82.40 0.2M
2021-03-30 81.96 83.34 81.84 82.87 0.0M
2021-03-29 81.28 82.04 81.00 81.96 0.0M
2021-03-26 81.78 82.48 80.92 81.22 0.0M
2021-03-25 81.00 81.00 78.82 80.21 0.1M
2021-03-24 79.78 81.32 79.56 81.13 0.1M
2021-03-23 80.88 81.22 80.00 81.00 0.0M
2021-03-22 80.06 81.74 79.52 81.65 0.0M
2021-03-19 80.12 82.74 80.08 81.86 0.0M
2021-03-18 83.68 83.68 81.44 81.61 0.0M
2021-03-17 83.68 84.00 82.92 83.07 0.0M
2021-03-16 85.44 85.54 84.36 84.72 0.0M
2021-03-15 86.14 86.72 85.06 85.11 0.0M
2021-03-12 84.84 85.34 84.40 85.20 0.1M
2021-03-11 84.90 84.99 83.74 84.99 0.0M
2021-03-10 85.04 85.92 84.43 84.43 0.0M
2021-03-09 86.86 87.90 85.56 85.99 0.0M
2021-03-08 84.60 87.34 84.60 86.91 0.0M
2021-03-05 85.64 85.64 84.26 84.37 0.0M
2021-03-04 84.46 86.50 84.46 86.26 1.3M
2021-03-03 82.86 85.28 82.86 85.10 0.0M
2021-03-02 81.44 82.44 81.44 82.03 0.0M
2021-03-01 80.12 82.44 79.94 82.09 0.0M
2021-02-26 80.96 81.20 79.02 79.02 0.0M
2021-02-25 83.38 83.78 82.36 82.36 0.0M
2021-02-24 81.96 83.44 81.78 83.04 0.2M
2021-02-23 80.88 83.96 80.88 82.48 0.0M
2021-02-22 75.34 79.46 75.26 79.42 0.2M
2021-02-19 75.52 75.74 74.20 75.03 0.0M
2021-02-18 76.00 76.28 75.14 75.16 0.0M
2021-02-17 76.10 76.64 75.44 76.02 0.0M
2021-02-16 76.04 76.56 75.42 76.30 0.0M
2021-02-15 76.10 76.86 76.10 76.74 0.0M
2021-02-12 74.60 74.60 73.76 74.41 0.0M
2021-02-11 74.50 75.14 73.66 74.97 0.1M
2021-02-10 76.62 76.62 74.66 74.77 0.0M
2021-02-09 75.62 76.52 75.62 75.83 0.0M
2021-02-08 76.34 76.64 75.80 75.95 0.2M
2021-02-05 75.68 76.50 75.54 76.11 0.0M
2021-02-04 74.98 75.56 74.68 75.01 0.0M
2021-02-03 76.04 76.28 74.00 74.16 0.0M
2021-02-02 74.56 76.28 74.42 75.11 0.0M
2021-02-01 74.00 74.34 72.42 74.06 0.1M
2021-01-29 72.90 74.34 72.78 73.43 0.1M
2021-01-28 74.48 75.30 73.82 74.57 0.1M
2021-01-27 74.92 76.20 74.24 75.26 0.0M
2021-01-26 73.64 76.28 73.64 75.01 0.0M
2021-01-25 76.66 76.66 72.00 74.05 0.2M
2021-01-22 77.96 77.96 75.70 76.63 0.3M
2021-01-21 79.04 79.06 77.68 77.77 0.0M
2021-01-20 78.40 79.20 77.86 78.48 0.1M
2021-01-19 77.30 78.94 77.30 77.55 0.0M
2021-01-18 76.48 76.80 76.26 76.65 0.1M
2021-01-15 76.50 78.24 76.40 76.63 0.1M
2021-01-14 74.64 77.06 73.90 76.54 0.1M
2021-01-13 75.20 75.48 74.36 74.37 0.0M
2021-01-12 76.50 77.92 75.22 75.39 0.1M
2021-01-11 76.88 76.88 75.30 75.41 0.0M
2021-01-08 74.02 77.03 73.80 77.03 0.0M
2021-01-07 70.82 70.82 69.38 70.10 0.5M
2021-01-06 69.94 71.40 68.60 70.53 0.3M
2021-01-05 68.40 69.68 68.10 69.06 0.0M
2021-01-04 69.22 70.80 68.20 68.53 0.1M