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
2023-12-29 99.20 100.00 99.20 99.73 0.1M
2023-12-28 98.92 100.00 98.90 99.84 0.2M
2023-12-27 98.42 98.84 97.90 98.69 0.4M
2023-12-22 98.90 98.90 97.74 98.20 0.1M
2023-12-21 97.30 97.98 96.70 97.89 0.1M
2023-12-20 95.82 97.36 94.96 97.31 0.2M
2023-12-19 99.38 101.15 97.76 98.11 0.2M
2023-12-18 98.78 99.18 98.38 98.99 1.4M
2023-12-15 99.84 99.84 98.20 99.17 0.2M
2023-12-14 100.50 101.25 98.02 99.23 1.3M
2023-12-13 100.85 101.00 99.64 99.96 0.4M
2023-12-12 100.45 100.85 100.00 100.42 0.1M
2023-12-11 100.05 100.30 99.28 100.17 0.5M
2023-12-08 99.90 101.60 99.14 100.15 0.1M
2023-12-07 101.00 102.30 100.65 101.35 0.0M
2023-12-06 102.50 103.30 101.50 101.60 0.2M
2023-12-05 99.12 102.50 99.12 102.25 0.1M
2023-12-04 98.86 100.60 98.86 100.37 0.0M
2023-12-01 99.06 99.24 98.24 98.95 0.1M
2023-11-30 99.38 99.38 98.28 98.39 0.1M
2023-11-29 101.05 101.05 99.53 99.53 0.0M
2023-11-28 100.85 101.20 100.00 101.03 0.1M
2023-11-27 101.80 102.10 100.50 100.67 0.1M
2023-11-24 103.15 103.15 101.45 101.62 0.0M
2023-11-23 101.35 103.05 101.35 102.42 0.1M
2023-11-22 101.35 101.90 101.25 101.78 0.1M
2023-11-21 100.75 101.45 100.55 101.28 0.1M
2023-11-20 101.10 101.22 99.96 101.22 0.0M
2023-11-17 101.95 101.95 100.10 101.40 0.0M
2023-11-16 101.30 101.55 100.75 101.42 0.1M
2023-11-15 100.50 101.20 100.05 101.05 0.1M
2023-11-14 100.75 101.20 100.20 100.30 0.1M
2023-11-13 100.85 101.40 99.96 101.00 0.1M
2023-11-10 99.70 100.20 99.46 99.83 0.0M
2023-11-09 98.82 100.00 98.82 99.83 0.4M
2023-11-08 97.64 99.46 97.58 99.38 0.0M
2023-11-07 98.26 98.72 97.90 98.14 0.1M
2023-11-06 98.96 99.40 98.28 99.28 0.1M
2023-11-03 100.35 100.35 98.24 98.25 0.1M
2023-11-02 101.75 102.00 99.70 100.15 0.3M
2023-11-01 100.40 101.95 100.15 101.28 0.1M
2023-10-31 101.13 102.15 100.05 100.25 0.2M
2023-10-30 101.50 101.85 100.35 100.67 0.1M
2023-10-27 101.85 101.85 99.82 101.08 0.1M
2023-10-26 101.00 104.30 100.65 102.03 0.4M
2023-10-25 95.78 97.36 95.78 97.09 0.1M
2023-10-24 98.06 98.06 96.12 96.44 0.1M
2023-10-23 97.46 98.06 97.26 97.63 0.0M
2023-10-20 97.16 98.43 96.28 97.43 0.1M
2023-10-19 99.06 99.44 98.14 99.44 0.1M
2023-10-18 99.00 99.86 98.86 99.44 0.1M
2023-10-17 99.52 100.10 98.36 99.11 0.1M
2023-10-16 97.36 97.82 95.84 97.48 0.0M
2023-10-13 98.22 98.90 98.10 98.16 0.0M
2023-10-12 98.56 99.26 98.52 98.67 0.1M
2023-10-11 96.06 98.52 96.06 98.21 0.1M
2023-10-10 96.72 97.00 96.18 96.79 0.1M
2023-10-09 96.48 97.12 95.80 95.83 0.1M
2023-10-06 94.52 96.78 94.50 95.55 0.3M
2023-10-05 93.24 94.08 93.06 93.61 0.1M
2023-10-04 92.56 94.12 92.56 92.91 0.1M
2023-10-03 94.12 94.52 92.38 93.07 0.1M
2023-10-02 97.80 97.94 93.28 94.26 0.4M
2023-09-29 97.84 98.28 97.32 97.52 0.1M
2023-09-28 96.32 97.06 95.60 96.85 0.1M
2023-09-27 97.72 97.72 96.00 96.20 0.1M
2023-09-26 97.36 98.06 97.26 97.77 0.4M
2023-09-25 99.22 99.22 96.92 97.29 0.2M
2023-09-22 99.68 99.92 99.00 99.07 0.1M
2023-09-21 100.95 100.95 99.78 99.83 0.1M
2023-09-20 101.30 102.05 101.15 101.42 0.1M
2023-09-19 101.20 101.50 100.50 100.80 0.1M
2023-09-18 101.95 102.00 101.05 101.35 0.0M
2023-09-15 102.05 102.80 101.85 102.00 0.1M
2023-09-14 100.95 101.80 100.50 101.78 0.2M
2023-09-13 100.15 101.35 99.88 101.08 0.0M
2023-09-12 100.80 101.00 99.98 100.12 0.0M
2023-09-11 100.80 101.70 100.45 101.08 0.0M
2023-09-08 100.30 100.85 99.76 100.77 0.1M
2023-09-07 99.26 100.55 98.98 100.02 0.1M
2023-09-06 99.08 99.92 98.34 99.69 0.1M
2023-09-05 100.15 100.15 99.04 99.44 0.1M
2023-09-04 99.40 101.05 99.40 100.42 0.1M
2023-09-01 99.18 99.70 98.80 99.69 0.0M
2023-08-31 99.22 99.68 98.94 99.20 0.1M
2023-08-30 99.40 99.40 98.48 99.22 0.1M
2023-08-29 99.80 99.92 98.86 98.86 0.2M
2023-08-25 98.32 100.10 98.10 99.47 0.2M
2023-08-24 98.94 99.34 98.56 98.64 0.0M
2023-08-23 97.76 98.64 97.76 98.46 0.1M
2023-08-22 98.56 99.02 97.54 97.71 0.1M
2023-08-21 96.40 98.50 96.40 98.20 0.2M
2023-08-18 95.58 95.88 94.92 95.72 0.2M
2023-08-17 95.42 96.18 95.10 96.17 0.1M
2023-08-16 94.84 95.64 94.50 95.60 0.1M
2023-08-15 95.12 95.30 94.00 94.50 0.1M
2023-08-14 95.04 95.04 94.60 94.81 0.1M
2023-08-11 95.62 96.02 95.02 95.03 0.1M
2023-08-10 95.52 95.90 95.08 95.56 0.3M
2023-08-09 94.72 95.38 94.70 94.94 0.1M
2023-08-08 92.94 94.14 92.94 94.01 0.1M
2023-08-07 92.58 93.04 91.94 92.94 0.1M
2023-08-04 92.40 92.78 91.86 92.50 0.0M
2023-08-03 92.26 92.62 91.58 92.15 0.1M
2023-08-02 92.52 93.80 92.02 93.00 0.1M
2023-08-01 93.36 93.60 92.94 93.02 0.6M
2023-07-31 93.36 93.76 92.80 93.73 0.1M
2023-07-28 93.82 93.87 93.34 93.65 0.0M
2023-07-27 94.68 94.68 93.48 93.68 0.3M
2023-07-26 93.64 94.22 93.32 93.83 0.3M
2023-07-25 97.36 97.36 93.22 93.63 0.4M
2023-07-24 97.10 97.40 96.70 97.17 0.2M
2023-07-21 96.46 97.62 96.46 97.30 0.0M
2023-07-20 96.14 96.58 95.72 96.31 0.1M
2023-07-19 96.42 97.04 95.84 96.04 0.1M
2023-07-18 97.44 97.54 96.33 96.33 0.1M
2023-07-17 97.50 98.10 97.38 97.45 0.1M
2023-07-14 97.74 97.94 97.00 97.88 0.0M
2023-07-13 97.18 97.98 96.64 97.53 0.0M
2023-07-12 97.66 97.66 96.70 96.99 0.2M
2023-07-11 96.64 97.46 95.94 97.42 0.3M
2023-07-10 96.08 96.74 96.04 96.12 0.1M
2023-07-07 96.96 96.96 96.30 96.47 0.1M
2023-07-06 98.44 98.44 96.60 96.67 0.2M
2023-07-05 97.66 99.18 97.66 98.34 0.0M
2023-07-04 100.10 100.15 98.08 98.28 0.0M
2023-07-03 101.35 101.35 99.26 99.37 0.2M
2023-06-30 99.56 101.45 98.76 101.25 0.2M
2023-06-29 103.40 103.50 102.00 102.17 0.2M
2023-06-28 103.55 104.00 103.10 103.72 0.1M
2023-06-27 102.60 103.50 102.05 103.30 0.1M
2023-06-26 102.65 103.00 102.00 102.12 0.2M
2023-06-23 102.50 102.60 101.45 102.20 0.1M
2023-06-22 101.55 102.75 101.00 102.72 0.1M
2023-06-21 101.45 101.60 100.95 101.03 0.0M
2023-06-20 101.25 102.15 100.95 101.92 0.1M
2023-06-19 101.10 101.65 101.10 101.25 0.1M
2023-06-16 101.85 102.55 101.05 101.05 0.1M
2023-06-15 101.85 102.30 101.45 101.53 0.1M
2023-06-14 101.45 101.85 101.45 101.72 0.1M
2023-06-13 102.05 102.05 101.50 101.83 0.1M
2023-06-12 102.40 102.40 101.55 101.97 0.2M
2023-06-09 101.95 102.15 101.50 101.83 0.1M
2023-06-08 101.70 102.05 101.50 102.00 0.1M
2023-06-07 101.55 102.05 101.25 101.60 0.1M
2023-06-06 101.90 102.10 101.45 101.67 0.1M
2023-06-05 101.80 102.25 101.30 101.42 0.3M
2023-06-02 101.95 102.45 101.50 101.72 0.1M
2023-06-01 101.30 102.20 101.30 102.17 0.1M
2023-05-31 100.75 101.60 100.55 100.67 0.1M
2023-05-30 101.45 102.05 101.15 101.38 0.1M
2023-05-26 101.70 102.25 101.35 102.17 0.1M
2023-05-25 102.20 102.20 101.50 101.78 0.1M
2023-05-24 101.35 102.20 101.35 102.17 0.0M
2023-05-23 101.85 102.30 101.85 102.08 0.0M
2023-05-22 102.40 102.75 102.05 102.15 0.1M
2023-05-19 101.95 102.90 101.65 102.60 0.0M
2023-05-18 102.00 102.15 101.45 101.65 0.2M
2023-05-17 100.80 101.58 100.30 101.58 0.1M
2023-05-16 99.76 101.95 99.76 101.17 0.1M
2023-05-15 100.05 100.10 99.40 99.78 0.3M
2023-05-12 99.18 100.45 99.14 99.49 0.1M
2023-05-11 98.00 99.00 97.90 99.00 0.2M
2023-05-10 96.98 98.48 96.94 97.38 0.1M
2023-05-09 97.14 97.52 96.52 97.37 0.1M
2023-05-05 96.82 97.40 95.84 96.53 0.1M
2023-05-04 96.62 96.62 95.92 96.33 0.1M
2023-05-03 97.26 97.38 96.72 96.91 0.1M
2023-05-02 97.26 97.66 96.64 97.03 0.1M
2023-04-28 97.16 97.60 96.20 97.25 0.1M
2023-04-27 96.88 97.38 96.38 96.56 0.1M
2023-04-26 97.26 97.61 96.78 97.06 0.0M
2023-04-25 97.34 97.60 96.48 97.45 0.0M
2023-04-24 97.94 98.12 97.46 97.51 0.1M
2023-04-21 98.54 98.96 98.18 98.44 0.1M
2023-04-20 98.74 99.12 97.20 98.99 0.1M
2023-04-19 99.24 99.40 98.56 99.00 0.1M
2023-04-18 99.72 99.84 98.78 99.34 0.1M
2023-04-17 97.60 99.52 97.57 99.33 0.9M
2023-04-14 99.18 99.18 97.46 97.68 0.3M
2023-04-13 99.38 99.88 98.88 99.29 0.1M
2023-04-12 100.10 100.25 98.66 98.93 0.4M
2023-04-11 99.22 100.40 99.18 100.27 0.1M
2023-04-06 99.76 100.45 98.30 99.42 0.3M
2023-04-05 97.26 101.85 96.98 99.72 0.5M
2023-04-04 90.80 91.06 90.40 90.62 0.1M
2023-04-03 90.10 90.66 89.62 90.07 0.1M
2023-03-31 89.36 90.22 89.22 90.08 0.4M
2023-03-30 88.18 89.28 88.18 89.28 0.1M
2023-03-29 87.64 88.06 87.46 87.57 0.2M
2023-03-28 88.00 88.00 86.44 87.22 0.1M
2023-03-27 87.10 87.86 86.80 87.73 0.3M
2023-03-24 87.06 87.58 86.04 86.46 0.1M
2023-03-23 88.32 88.32 86.80 87.43 0.1M
2023-03-22 87.10 88.58 87.10 88.52 0.1M
2023-03-21 85.30 87.16 85.30 87.03 0.1M
2023-03-20 83.82 85.02 82.84 84.79 0.1M
2023-03-17 83.98 84.56 83.20 83.88 0.2M
2023-03-16 82.34 83.74 81.28 83.61 0.1M
2023-03-15 82.74 83.02 80.64 81.14 0.1M
2023-03-14 82.36 83.12 81.92 82.90 0.1M
2023-03-13 84.44 84.44 81.98 82.06 0.7M
2023-03-10 85.68 85.68 84.26 84.27 0.1M
2023-03-09 86.86 86.94 86.24 86.42 0.1M
2023-03-08 87.54 87.70 87.18 87.24 0.1M
2023-03-07 87.48 87.74 87.32 87.53 0.5M
2023-03-06 87.12 88.02 87.12 87.47 0.1M
2023-03-03 87.18 87.18 86.74 86.94 0.1M
2023-03-02 86.84 87.44 86.56 87.16 0.1M
2023-03-01 87.74 88.10 86.82 87.01 0.2M
2023-02-28 88.40 88.74 87.64 87.72 0.1M
2023-02-27 88.36 89.03 88.00 89.03 0.2M
2023-02-24 88.90 89.00 88.00 88.26 0.1M
2023-02-23 87.98 88.20 87.40 88.15 0.1M
2023-02-22 87.12 87.94 87.02 87.87 0.1M
2023-02-21 85.98 87.62 85.64 87.20 0.1M
2023-02-20 86.80 86.80 86.02 86.17 0.1M
2023-02-17 86.04 86.90 85.80 86.76 0.4M
2023-02-16 86.78 87.10 86.46 86.52 0.1M
2023-02-15 86.10 86.92 86.10 86.82 0.1M
2023-02-14 86.00 86.30 85.92 86.06 0.0M
2023-02-13 85.20 85.66 85.08 85.49 0.1M
2023-02-10 86.30 86.30 84.18 84.65 0.1M
2023-02-09 87.60 88.28 86.00 86.05 0.3M
2023-02-08 87.42 88.08 86.78 87.03 0.1M
2023-02-07 87.80 88.80 86.56 86.73 0.1M
2023-02-06 88.28 88.52 86.98 87.61 0.1M
2023-02-03 88.18 88.66 87.64 88.48 0.1M
2023-02-02 89.96 90.00 87.30 88.35 0.2M
2023-02-01 91.02 91.12 89.94 90.08 0.3M
2023-01-31 90.70 91.24 90.20 91.07 0.1M
2023-01-30 90.22 90.68 89.34 90.55 0.2M
2023-01-27 91.10 91.14 90.20 90.41 0.1M
2023-01-26 91.78 91.78 90.54 91.29 0.2M
2023-01-25 92.06 92.50 91.32 91.72 0.0M
2023-01-24 90.70 91.88 90.64 91.85 0.1M
2023-01-23 91.38 91.50 90.34 90.67 0.4M
2023-01-20 90.64 91.38 90.34 91.26 0.0M
2023-01-19 90.70 91.42 90.44 90.76 0.1M
2023-01-18 90.96 92.12 90.86 91.11 0.9M
2023-01-17 89.02 91.10 88.72 90.99 0.4M
2023-01-16 88.86 89.08 88.30 88.99 0.0M
2023-01-13 88.94 89.34 88.72 88.75 0.0M
2023-01-12 87.48 89.22 87.48 88.94 0.1M
2023-01-11 88.06 88.40 86.90 87.08 0.1M
2023-01-10 88.42 88.42 86.92 87.87 0.2M
2023-01-09 89.28 89.72 88.24 88.51 0.1M
2023-01-06 90.78 90.78 86.92 89.00 0.5M
2023-01-05 90.56 90.80 89.66 90.27 0.2M
2023-01-04 91.30 92.14 90.84 90.90 0.5M
2023-01-03 90.42 91.52 90.42 91.05 0.1M