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
2025-09-26 54.10 55.40 54.10 55.23 0.0M
2025-09-25 53.30 54.30 53.15 54.28 0.0M
2025-09-24 52.83 53.65 52.05 53.50 0.0M
2025-09-23 52.35 53.20 52.15 52.90 0.0M
2025-09-22 52.49 53.30 52.00 52.43 0.0M
2025-09-19 52.15 52.85 51.30 52.38 0.0M
2025-09-18 52.15 52.70 52.05 52.35 0.0M
2025-09-17 52.35 52.65 52.20 52.43 0.0M
2025-09-16 51.81 52.15 51.40 52.03 0.2M
2025-09-15 52.49 52.90 51.85 52.08 0.0M
2025-09-12 52.44 52.80 52.25 52.35 0.0M
2025-09-11 52.00 53.80 51.50 52.33 0.0M
2025-09-10 52.49 53.45 52.05 52.28 0.0M
2025-09-09 52.35 53.80 51.50 52.38 0.0M
2025-09-08 52.39 52.80 51.50 52.33 0.0M
2025-09-05 52.10 53.75 51.50 52.50 0.0M
2025-09-04 52.02 52.75 51.95 52.00 0.0M
2025-09-03 51.24 52.70 51.25 52.05 0.0M
2025-09-02 52.00 51.85 51.10 51.53 0.0M
2025-09-01 51.40 51.90 51.25 51.78 0.0M
2025-08-29 51.63 52.00 51.25 51.58 0.0M
2025-08-28 50.74 51.90 50.75 51.43 0.0M
2025-08-27 52.00 51.55 50.40 51.08 0.0M
2025-08-26 52.88 54.50 51.60 52.38 0.0M
2025-08-25 53.35 54.10 53.10 53.35 0.0M
2025-08-22 52.73 53.95 52.95 53.98 0.0M
2025-08-21 53.78 53.70 52.70 53.03 0.0M
2025-08-20 54.00 53.90 53.30 53.73 0.0M
2025-08-19 53.15 54.00 53.00 54.05 0.0M
2025-08-18 53.10 53.25 52.65 53.03 0.0M
2025-08-15 52.20 53.25 52.40 53.13 0.0M
2025-08-14 52.25 52.65 52.05 52.28 0.0M
2025-08-13 51.83 52.35 51.60 52.28 0.0M
2025-08-12 51.49 51.90 51.30 51.63 0.0M
2025-08-11 51.69 52.35 51.40 51.55 0.0M
2025-08-08 52.49 52.85 51.95 52.15 0.0M
2025-08-07 51.88 52.55 51.55 52.35 0.0M
2025-08-06 52.29 52.80 51.90 52.05 0.0M
2025-08-05 52.25 52.50 51.80 51.88 0.0M
2025-08-04 52.88 52.55 52.00 52.08 0.0M
2025-08-01 51.88 52.50 51.80 52.28 0.0M
2025-07-31 51.59 52.40 50.85 52.28 0.0M
2025-07-30 51.34 51.80 51.25 51.58 0.0M
2025-07-29 52.35 52.40 51.45 51.50 0.0M
2025-07-28 54.20 54.00 52.20 52.50 0.0M
2025-07-25 53.25 53.80 52.55 53.43 0.0M
2025-07-24 53.20 53.85 52.45 53.05 0.0M
2025-07-23 52.78 53.40 52.70 53.18 0.0M
2025-07-22 52.15 53.25 52.05 52.33 0.0M
2025-07-21 51.40 52.35 50.40 52.08 0.0M
2025-07-18 50.93 51.65 50.85 51.25 0.0M
2025-07-17 50.78 51.50 50.65 50.78 0.0M
2025-07-16 50.74 51.50 50.65 50.58 0.0M
2025-07-15 51.01 51.60 50.80 50.88 0.0M
2025-07-14 50.78 51.55 50.50 50.53 0.0M
2025-07-11 52.02 52.10 51.00 50.98 0.0M
2025-07-10 52.00 52.55 51.55 52.10 0.1M
2025-07-09 52.02 52.70 51.80 52.13 0.0M
2025-07-08 51.69 52.00 51.10 51.93 0.0M
2025-07-07 52.29 52.35 51.80 52.05 0.0M
2025-07-04 52.44 52.60 52.20 52.33 0.0M
2025-07-03 54.00 54.20 52.80 53.08 0.0M
2025-07-02 53.20 54.00 52.55 53.78 0.0M
2025-07-01 51.69 53.20 50.30 52.63 0.0M
2025-06-30 52.88 53.10 51.90 51.93 0.0M
2025-06-27 52.20 53.00 52.15 52.63 0.0M
2025-06-26 51.59 52.80 51.60 51.83 0.0M
2025-06-25 52.00 52.20 51.55 51.88 0.0M
2025-06-24 52.59 53.00 51.95 51.98 0.0M
2025-06-23 51.44 52.50 51.70 51.83 0.0M
2025-06-20 52.90 52.55 51.50 51.75 0.1M
2025-06-19 53.00 53.00 52.15 52.28 0.0M
2025-06-18 54.83 54.65 52.75 53.33 0.1M
2025-06-17 55.58 55.60 54.65 54.88 0.0M
2025-06-16 55.53 56.15 55.10 55.53 0.0M
2025-06-13 55.35 55.95 54.85 55.53 0.0M
2025-06-12 56.30 56.20 55.35 55.60 0.0M
2025-06-11 57.53 57.55 56.70 56.85 0.0M
2025-06-10 57.20 57.45 56.75 57.18 0.0M
2025-06-09 57.00 57.05 56.55 56.85 0.0M
2025-06-06 57.53 58.15 56.95 57.05 0.0M
2025-06-05 57.68 58.05 57.35 57.78 0.0M
2025-06-04 58.20 58.45 57.25 57.78 0.0M
2025-06-03 58.93 59.25 57.95 58.15 0.0M
2025-06-02 60.83 60.80 59.05 59.38 0.0M
2025-05-30 60.93 61.45 60.10 60.93 0.0M
2025-05-29 61.40 61.75 61.05 61.13 0.0M
2025-05-28 61.35 61.60 60.55 61.38 0.1M
2025-05-27 61.00 61.95 60.50 61.48 0.0M
2025-05-26 60.75 61.00 59.05 60.75 0.1M
2025-05-23 59.58 59.95 57.95 58.80 0.0M
2025-05-22 58.68 59.60 58.55 59.58 0.0M
2025-05-21 58.73 59.20 58.50 59.15 0.0M
2025-05-20 57.78 59.35 57.35 58.98 0.0M
2025-05-19 58.00 57.90 57.30 57.83 0.0M
2025-05-16 57.35 57.80 57.25 57.63 0.1M
2025-05-15 57.00 57.25 56.60 57.25 0.0M
2025-05-14 57.25 57.60 56.90 57.13 0.0M
2025-05-13 56.63 57.80 56.70 56.98 0.4M
2025-05-12 55.40 56.75 55.30 56.38 0.0M
2025-05-09 55.58 55.65 55.05 55.18 0.0M
2025-05-08 55.53 55.90 55.45 55.53 0.0M
2025-05-07 55.68 55.80 54.85 55.38 0.0M
2025-05-06 54.93 55.75 55.00 55.55 0.2M
2025-05-05 55.25 55.40 55.00 55.25 0.2M
2025-05-02 55.88 56.30 54.95 55.08 0.0M
2025-05-01 55.48 55.48 55.48 55.48 0.0M
2025-04-30 55.10 55.90 55.10 55.48 0.0M
2025-04-29 55.35 55.95 55.20 55.28 0.0M
2025-04-28 55.35 56.35 55.30 55.60 0.1M
2025-04-25 55.73 55.80 54.95 55.23 0.0M
2025-04-24 55.73 55.60 54.90 55.53 0.0M
2025-04-23 55.35 55.70 55.05 55.23 0.0M
2025-04-22 55.05 55.45 54.75 54.83 0.0M
2025-04-17 55.20 55.65 55.00 55.48 0.0M
2025-04-16 55.58 56.05 55.10 55.50 0.0M
2025-04-15 55.68 56.50 55.65 56.10 0.0M
2025-04-14 56.35 56.60 55.15 55.73 0.0M
2025-04-11 55.53 56.00 55.00 55.93 0.0M
2025-04-10 59.00 58.35 54.90 55.15 0.0M
2025-04-09 54.10 55.20 53.70 54.55 0.0M
2025-04-08 55.05 55.80 54.00 54.98 0.0M
2025-04-07 51.44 55.10 51.10 53.98 0.0M
2025-04-04 56.83 57.45 51.55 54.43 0.1M
2025-04-03 58.53 59.25 57.75 57.98 0.0M
2025-04-02 59.00 59.50 58.30 59.33 0.0M
2025-04-01 59.58 59.80 59.20 59.48 0.0M
2025-03-31 59.83 60.00 59.40 59.55 0.0M
2025-03-28 60.53 60.90 59.95 60.33 0.0M
2025-03-27 60.00 60.75 59.55 60.48 0.0M
2025-03-26 61.58 62.00 60.65 61.23 0.0M
2025-03-25 61.53 62.70 61.30 62.15 0.0M
2025-03-24 60.93 61.40 60.80 61.33 0.0M
2025-03-21 60.10 61.55 58.90 61.20 0.1M
2025-03-20 63.00 64.10 57.50 60.08 0.1M
2025-03-19 73.68 73.85 72.15 72.53 0.0M
2025-03-18 74.63 74.35 73.35 73.98 0.1M
2025-03-17 73.20 74.45 73.30 73.93 0.0M
2025-03-14 75.88 75.05 72.45 72.73 0.0M
2025-03-13 74.68 75.45 74.55 74.90 0.0M
2025-03-12 76.35 76.45 74.10 74.63 0.0M
2025-03-11 77.53 77.65 75.75 76.15 0.1M
2025-03-10 75.88 77.80 75.85 77.48 0.0M
2025-03-07 74.58 75.90 74.05 75.85 0.0M
2025-03-06 74.30 74.75 73.15 74.63 0.0M
2025-03-05 74.93 76.20 74.15 74.28 0.0M
2025-03-04 74.68 75.75 73.55 74.28 0.0M
2025-03-03 74.15 75.65 74.15 75.33 0.0M
2025-02-28 73.53 74.45 73.40 73.90 0.0M
2025-02-27 73.00 73.85 73.10 73.65 0.0M
2025-02-26 73.63 74.70 73.15 73.48 0.0M
2025-02-25 74.63 74.80 73.75 73.73 0.0M
2025-02-24 73.78 75.45 74.05 74.33 0.0M
2025-02-21 72.63 73.55 72.70 73.58 0.0M
2025-02-20 72.10 72.95 72.20 72.68 0.1M
2025-02-19 72.53 72.50 71.90 71.98 0.1M
2025-02-18 72.78 73.00 71.95 72.20 0.1M
2025-02-17 72.25 72.95 72.10 72.73 0.0M
2025-02-14 71.30 72.25 71.15 72.03 0.0M
2025-02-13 71.35 71.75 70.80 71.05 0.0M
2025-02-12 71.20 71.50 70.80 71.23 0.0M
2025-02-11 71.15 71.65 71.00 71.38 0.2M
2025-02-10 71.25 71.75 71.10 71.18 0.0M
2025-02-07 71.40 71.85 71.25 71.50 0.0M
2025-02-06 73.00 72.90 71.35 71.55 0.0M
2025-02-05 71.20 72.90 71.35 72.88 0.0M
2025-02-04 71.78 71.90 71.00 71.48 0.0M
2025-02-03 70.00 72.65 70.00 72.35 0.1M
2025-01-31 71.15 71.65 71.20 71.18 0.0M
2025-01-30 70.53 71.25 70.35 71.15 0.0M
2025-01-29 71.05 71.10 69.75 70.20 0.0M
2025-01-28 70.58 71.45 70.55 70.98 0.0M
2025-01-27 70.73 71.10 69.85 70.73 0.0M
2025-01-24 70.40 71.05 70.20 70.58 0.0M
2025-01-23 70.20 70.50 70.00 70.13 0.0M
2025-01-22 69.53 70.55 69.60 70.20 0.0M
2025-01-21 69.25 69.55 68.95 69.50 0.4M
2025-01-20 69.30 70.60 67.80 69.35 0.0M
2025-01-17 69.63 69.95 69.30 69.50 0.0M
2025-01-16 69.10 70.50 67.70 69.60 0.0M
2025-01-15 72.53 72.65 71.55 71.75 0.0M
2025-01-14 73.15 73.65 72.30 72.43 0.0M
2025-01-13 72.93 73.20 72.40 72.63 0.0M
2025-01-10 72.68 73.05 72.10 72.88 0.0M
2025-01-09 72.78 73.75 72.85 73.65 0.4M
2025-01-08 72.63 73.25 71.70 72.60 0.0M
2025-01-07 76.45 74.70 71.90 73.25 0.1M
2025-01-06 77.93 79.20 77.55 79.05 0.1M
2025-01-03 79.15 79.15 77.93 78.00 0.2M
2025-01-02 79.68 79.70 78.90 79.10 0.0M