Ipsos

ISOS
🏛️ 英国 →
36.51
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 41.35 41.38 41.35 41.38 0.0M
2021-12-30 41.05 41.40 40.85 40.95 0.0M
2021-12-29 40.95 41.00 40.70 40.70 0.0M
2021-12-24 40.40 40.40 40.40 40.40 0.0M
2021-12-23 40.00 40.40 40.00 40.40 0.0M
2021-12-22 39.45 39.95 39.15 39.83 0.0M
2021-12-21 39.35 39.60 38.80 39.23 0.0M
2021-12-20 38.15 39.00 38.15 38.80 0.0M
2021-12-17 39.45 39.45 38.70 38.70 0.0M
2021-12-16 39.90 40.00 39.45 39.73 0.0M
2021-12-15 39.60 39.65 39.30 39.33 0.0M
2021-12-14 40.20 40.20 39.50 39.77 0.0M
2021-12-13 39.80 40.40 39.70 39.92 0.0M
2021-12-10 39.20 39.60 39.20 39.42 0.0M
2021-12-09 38.75 39.25 38.75 38.85 0.0M
2021-12-08 39.20 39.20 38.80 38.85 0.0M
2021-12-07 39.05 39.15 38.75 38.75 0.0M
2021-12-06 38.70 38.95 38.40 38.65 0.0M
2021-12-03 39.15 39.30 38.35 38.40 0.0M
2021-12-02 40.00 40.15 38.95 39.12 0.0M
2021-12-01 40.15 40.55 40.10 40.10 0.0M
2021-11-30 40.00 40.10 39.60 39.88 0.0M
2021-11-29 40.25 40.45 40.05 40.20 0.0M
2021-11-26 39.40 39.95 39.00 39.73 0.0M
2021-11-25 40.70 40.80 40.65 40.65 0.0M
2021-11-24 40.70 40.85 40.15 40.60 0.0M
2021-11-23 40.20 40.80 40.20 40.40 0.0M
2021-11-22 41.25 41.25 40.40 40.60 0.0M
2021-11-19 41.95 41.95 41.10 41.33 0.0M
2021-11-18 41.90 42.20 41.85 42.00 0.0M
2021-11-17 42.40 42.40 41.52 41.52 0.0M
2021-11-16 43.10 43.55 42.55 42.55 0.0M
2021-11-15 42.10 42.70 42.10 42.20 0.0M
2021-11-12 42.20 42.30 42.20 42.30 0.0M
2021-11-11 41.85 42.40 41.75 42.40 0.0M
2021-11-10 41.70 41.73 41.25 41.73 0.0M
2021-11-09 40.85 42.00 40.85 41.33 0.0M
2021-11-08 42.10 42.10 41.20 41.38 0.0M
2021-11-05 41.90 42.40 41.75 42.40 0.0M
2021-11-04 41.95 42.05 41.65 41.92 0.0M
2021-11-03 41.20 41.75 41.00 41.62 0.0M
2021-11-02 41.15 41.50 40.95 41.02 0.0M
2021-11-01 40.95 41.45 40.95 41.12 0.0M
2021-10-29 39.70 40.40 39.60 40.25 0.0M
2021-10-28 39.50 39.65 39.15 39.17 0.0M
2021-10-27 40.15 40.25 39.40 39.48 0.1M
2021-10-26 39.45 40.10 38.95 39.92 0.0M
2021-10-25 39.95 40.45 39.45 39.52 0.0M
2021-10-22 40.15 41.35 40.10 40.70 0.0M
2021-10-21 39.05 39.10 38.55 38.90 0.1M
2021-10-20 38.95 39.00 38.40 38.65 0.0M
2021-10-19 38.95 39.10 38.80 38.90 0.0M
2021-10-18 39.20 39.25 38.80 39.23 0.0M
2021-10-15 39.35 39.70 39.23 39.23 0.0M
2021-10-14 38.55 39.15 38.55 39.08 0.0M
2021-10-13 37.80 38.20 37.80 38.00 0.0M
2021-10-12 37.40 37.75 37.40 37.58 0.0M
2021-10-11 37.65 37.75 37.35 37.67 0.0M
2021-10-08 37.85 38.10 37.75 37.92 0.0M
2021-10-07 38.20 38.20 37.50 37.62 0.0M
2021-10-06 38.95 38.95 38.10 38.45 0.0M
2021-10-05 39.10 39.65 39.10 39.12 0.0M
2021-10-04 39.40 39.70 39.15 39.42 0.0M
2021-10-01 38.90 39.55 38.70 39.23 0.0M
2021-09-30 38.75 39.35 38.60 38.95 0.0M
2021-09-29 39.20 39.45 38.60 39.08 0.0M
2021-09-28 39.15 39.85 38.30 38.40 0.0M
2021-09-27 42.85 43.05 42.50 42.70 0.1M
2021-09-24 42.35 42.85 42.35 42.70 0.0M
2021-09-23 43.05 43.10 42.80 42.80 0.0M
2021-09-22 42.75 42.75 41.95 42.30 0.0M
2021-09-21 41.35 41.95 41.35 41.67 0.0M
2021-09-20 41.10 41.73 40.80 41.12 0.0M
2021-09-17 41.60 42.25 41.60 41.88 0.0M
2021-09-16 41.00 41.25 40.90 41.08 0.0M
2021-09-15 41.15 41.50 40.90 41.23 0.0M
2021-09-14 41.50 42.05 41.40 41.52 0.0M
2021-09-13 41.25 41.45 41.05 41.42 0.0M
2021-09-10 41.40 41.45 41.00 41.42 0.0M
2021-09-09 41.10 41.65 40.80 41.42 0.0M
2021-09-08 41.35 41.60 41.05 41.38 0.0M
2021-09-07 42.00 42.15 41.62 41.62 0.0M
2021-09-06 42.25 42.50 41.70 42.00 0.0M
2021-09-03 41.80 42.15 41.70 41.83 0.0M
2021-09-02 41.95 42.35 41.80 42.35 0.0M
2021-09-01 41.15 41.70 41.15 41.17 0.0M
2021-08-31 40.90 41.25 40.70 41.12 0.0M
2021-08-27 40.55 40.65 40.30 40.50 0.0M
2021-08-26 40.45 40.75 40.35 40.35 0.0M
2021-08-25 40.10 40.75 40.10 40.35 0.0M
2021-08-24 39.85 39.85 39.52 39.52 0.0M
2021-08-23 39.90 39.92 39.55 39.92 0.0M
2021-08-20 39.40 39.55 39.38 39.38 0.0M
2021-08-19 39.85 40.00 39.15 39.58 0.0M
2021-08-18 41.00 41.05 40.45 40.90 0.0M
2021-08-17 40.39 40.95 40.05 40.95 0.1M
2021-08-16 39.85 41.20 39.85 40.80 0.0M
2021-08-13 39.65 40.35 39.65 40.15 0.0M
2021-08-12 39.60 39.80 39.45 39.58 0.0M
2021-08-11 39.40 39.55 39.05 39.48 0.0M
2021-08-10 39.05 39.35 38.90 39.02 0.0M
2021-08-09 39.40 39.40 38.95 38.95 0.0M
2021-08-06 39.55 39.80 39.30 39.62 0.0M
2021-08-05 39.50 40.20 39.50 39.92 0.0M
2021-08-04 39.50 39.50 39.27 39.27 0.0M
2021-08-03 39.50 39.95 39.30 39.58 0.0M
2021-08-02 39.50 39.90 39.50 39.77 0.0M
2021-07-30 38.65 39.25 38.65 39.08 0.0M
2021-07-29 39.30 39.30 38.49 38.55 0.0M
2021-07-28 39.40 39.50 38.90 39.33 0.0M
2021-07-27 38.55 39.55 38.45 39.48 0.0M
2021-07-26 37.80 39.75 37.80 39.62 0.0M
2021-07-23 38.50 38.95 38.00 38.45 0.0M
2021-07-22 38.45 38.95 37.70 38.20 0.0M
2021-07-21 36.40 36.65 36.30 36.65 0.0M
2021-07-20 35.35 35.85 35.05 35.17 0.0M
2021-07-19 34.75 35.30 34.75 35.23 0.0M
2021-07-16 35.75 35.75 35.15 35.17 0.0M
2021-07-15 36.25 36.45 35.60 35.62 0.0M
2021-07-14 36.15 36.50 36.15 36.40 0.0M
2021-07-13 36.45 36.70 36.30 36.40 0.0M
2021-07-12 36.25 36.50 36.05 36.50 0.0M
2021-07-09 35.70 36.40 35.70 36.40 0.0M
2021-07-08 35.25 35.50 35.20 35.23 0.0M
2021-07-07 35.85 36.50 35.60 36.00 0.0M
2021-07-06 35.20 35.45 35.20 35.27 0.0M
2021-07-05 35.15 35.25 35.00 35.12 0.0M
2021-07-02 35.00 35.10 34.85 34.95 0.0M
2021-07-01 35.15 35.15 34.90 35.08 0.0M
2021-06-30 35.80 35.80 35.10 35.58 0.0M
2021-06-29 36.15 36.50 35.70 36.05 0.0M
2021-06-28 35.20 36.20 35.15 36.20 0.0M
2021-06-25 34.60 35.25 34.60 35.02 0.0M
2021-06-24 34.55 34.70 34.55 34.65 0.0M
2021-06-23 34.20 34.65 34.10 34.60 0.0M
2021-06-22 33.95 34.20 33.80 33.92 0.0M
2021-06-21 33.50 34.05 33.30 33.62 0.0M
2021-06-18 34.30 35.10 33.92 33.92 0.0M
2021-06-17 35.00 35.20 34.30 34.35 0.0M
2021-06-16 34.40 35.10 34.40 34.85 0.0M
2021-06-15 34.40 34.55 34.35 34.35 0.0M
2021-06-14 34.80 34.80 34.35 34.55 0.1M
2021-06-11 34.55 34.85 34.50 34.70 0.0M
2021-06-10 33.95 34.60 33.95 34.30 0.0M
2021-06-09 34.25 34.25 33.35 33.52 0.0M
2021-06-08 34.50 34.65 33.50 33.88 0.0M
2021-06-07 35.20 35.20 34.30 34.50 0.0M
2021-06-04 34.80 35.15 34.80 35.08 0.0M
2021-06-03 34.60 34.75 34.55 34.55 0.1M
2021-06-02 34.10 34.60 34.10 34.30 0.0M
2021-06-01 33.75 34.45 33.75 34.05 0.0M
2021-05-28 32.75 33.85 32.75 33.58 0.0M
2021-05-27 32.70 33.00 32.70 32.80 0.0M
2021-05-26 32.95 33.08 32.90 33.08 0.0M
2021-05-25 33.15 33.25 32.95 33.02 0.0M
2021-05-24 32.95 33.17 32.95 33.17 0.0M
2021-05-21 33.55 33.55 33.15 33.33 0.0M
2021-05-20 33.40 33.40 32.90 33.27 0.1M
2021-05-19 33.10 33.35 33.00 33.33 0.0M
2021-05-18 33.75 33.90 33.60 33.73 0.0M
2021-05-17 33.85 33.85 33.45 33.67 0.0M
2021-05-14 33.60 33.85 33.37 33.62 0.0M
2021-05-13 33.40 33.65 33.20 33.33 0.0M
2021-05-12 33.85 34.15 33.85 34.10 0.0M
2021-05-11 35.15 35.15 34.15 34.30 0.0M
2021-05-10 35.55 35.80 35.25 35.58 0.1M
2021-05-07 35.45 35.45 35.20 35.23 0.0M
2021-05-06 35.25 35.25 34.60 34.75 0.0M
2021-05-05 34.85 35.45 34.75 35.12 0.0M
2021-05-04 35.00 35.05 34.45 34.70 0.0M
2021-04-30 34.90 35.02 34.60 35.02 0.0M
2021-04-29 35.05 35.25 34.75 35.23 0.0M
2021-04-28 35.20 35.40 35.15 35.27 0.0M
2021-04-27 35.80 35.80 35.08 35.08 0.0M
2021-04-26 35.40 35.95 35.25 35.58 0.0M
2021-04-23 34.10 35.95 34.10 35.58 0.0M
2021-04-22 32.90 33.10 32.80 32.85 0.0M
2021-04-21 32.95 32.95 32.30 32.30 0.0M
2021-04-20 33.20 33.40 32.60 32.75 0.0M
2021-04-19 33.70 33.80 33.55 33.58 0.0M
2021-04-16 33.20 33.70 33.20 33.62 0.0M
2021-04-15 33.00 33.25 32.85 32.85 0.0M
2021-04-14 32.60 32.80 32.60 32.65 0.0M
2021-04-13 32.20 32.70 32.20 32.65 0.0M
2021-04-12 32.45 32.55 32.25 32.40 0.0M
2021-04-09 32.85 32.85 32.20 32.30 0.0M
2021-04-08 33.05 33.05 32.75 32.95 0.0M
2021-04-07 33.20 33.20 32.80 32.90 0.0M
2021-04-06 33.10 33.30 32.50 32.50 0.0M
2021-04-01 32.25 32.85 32.25 32.70 0.0M
2021-03-31 32.65 32.65 32.15 32.30 0.0M
2021-03-30 32.75 32.90 32.55 32.60 0.0M
2021-03-29 32.75 32.85 32.65 32.80 0.0M
2021-03-26 32.85 33.00 32.55 32.60 0.0M
2021-03-25 32.05 32.35 31.95 32.10 0.0M
2021-03-24 32.35 32.45 32.25 32.45 0.0M
2021-03-23 32.70 32.75 32.35 32.75 0.0M
2021-03-22 32.90 33.25 32.75 32.75 0.0M
2021-03-19 33.15 33.30 33.00 33.02 0.0M
2021-03-18 32.65 33.35 32.55 33.17 0.0M
2021-03-17 31.75 32.65 31.75 32.45 0.0M
2021-03-16 31.50 31.75 31.20 31.52 0.0M
2021-03-15 31.90 32.15 31.30 31.38 0.0M
2021-03-12 31.40 31.70 31.30 31.68 0.0M
2021-03-11 31.05 31.60 31.05 31.48 0.0M
2021-03-10 31.95 32.05 31.50 31.52 0.0M
2021-03-09 32.00 32.30 31.90 31.90 0.0M
2021-03-08 32.25 32.25 31.75 31.77 0.0M
2021-03-05 31.50 32.15 31.25 32.10 0.0M
2021-03-04 32.20 32.20 31.60 31.62 0.0M
2021-03-03 31.85 32.60 31.30 31.57 0.0M
2021-03-02 32.50 32.50 31.35 31.48 0.0M
2021-03-01 32.55 33.45 32.50 32.80 0.0M
2021-02-26 30.70 32.20 30.70 32.00 0.0M
2021-02-25 30.30 31.65 30.30 31.48 0.0M
2021-02-24 30.05 30.35 29.90 30.15 0.0M
2021-02-23 30.00 30.05 29.60 29.82 0.0M
2021-02-22 29.55 29.85 29.40 29.62 0.0M
2021-02-19 29.80 29.80 29.40 29.43 0.0M
2021-02-18 29.70 29.95 29.70 29.73 0.0M
2021-02-17 31.05 31.30 30.10 30.15 0.0M
2021-02-16 30.85 31.15 30.75 31.02 0.0M
2021-02-15 30.10 30.90 30.10 30.90 0.0M
2021-02-12 29.40 29.65 29.20 29.38 0.0M
2021-02-11 29.30 29.60 29.30 29.57 0.0M
2021-02-10 29.30 30.00 29.25 29.55 0.0M
2021-02-09 29.10 29.40 29.10 29.32 0.0M
2021-02-08 29.40 29.45 29.25 29.32 0.0M
2021-02-05 28.70 29.50 28.65 29.43 0.0M
2021-02-04 28.45 28.50 28.00 28.50 0.0M
2021-02-03 27.85 28.40 27.85 28.10 0.0M
2021-02-02 27.15 27.60 27.10 27.38 0.0M
2021-02-01 26.65 27.10 26.55 26.85 0.0M
2021-01-29 25.95 26.50 25.95 26.35 0.0M
2021-01-28 25.35 26.10 25.25 26.10 0.0M
2021-01-27 26.35 26.35 25.60 25.62 0.0M
2021-01-26 26.30 26.75 26.30 26.40 0.0M
2021-01-25 26.20 26.45 26.00 26.25 0.0M
2021-01-22 27.00 27.00 26.80 26.85 0.0M
2021-01-21 27.70 27.70 27.30 27.62 0.0M
2021-01-20 27.75 27.82 27.55 27.82 0.0M
2021-01-19 28.00 28.20 27.70 27.77 0.0M
2021-01-18 27.75 27.80 27.55 27.62 0.0M
2021-01-15 27.50 27.60 27.02 27.02 0.0M
2021-01-14 27.60 27.60 27.50 27.57 0.0M
2021-01-13 27.45 27.70 27.25 27.38 0.0M
2021-01-12 27.45 27.75 27.45 27.57 0.0M
2021-01-11 27.10 27.30 26.85 27.02 0.1M
2021-01-08 27.20 27.35 27.20 27.32 0.0M
2021-01-07 27.25 27.45 27.25 27.38 0.0M
2021-01-06 27.50 27.50 26.70 26.70 0.0M
2021-01-05 27.40 27.40 27.38 27.38 0.0M
2021-01-04 27.60 28.15 27.60 28.00 0.0M