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
2025-09-26 37.12 36.52 36.26 36.51 0.0M
2025-09-25 36.73 36.64 36.00 36.04 0.0M
2025-09-24 37.21 37.20 36.64 36.69 0.0M
2025-09-23 37.47 37.74 37.16 37.62 0.0M
2025-09-22 37.35 37.26 36.50 36.90 0.1M
2025-09-19 37.49 37.48 37.06 37.41 0.0M
2025-09-18 37.49 37.44 37.04 37.23 0.0M
2025-09-17 37.41 37.30 36.84 37.21 0.0M
2025-09-16 37.35 37.62 37.02 37.60 0.0M
2025-09-15 37.84 38.02 36.94 37.12 0.0M
2025-09-12 35.83 36.84 35.66 36.73 0.0M
2025-09-11 35.28 35.88 35.22 35.63 0.0M
2025-09-10 35.32 35.24 35.08 35.13 0.0M
2025-09-09 34.95 35.40 34.88 34.97 0.0M
2025-09-08 34.58 34.86 34.40 34.70 0.0M
2025-09-05 35.32 34.90 34.62 34.95 0.0M
2025-09-04 34.64 35.30 34.50 35.01 0.0M
2025-09-03 34.81 35.34 34.32 34.74 0.0M
2025-09-02 35.77 35.38 35.06 35.34 0.0M
2025-09-01 36.28 35.92 35.50 35.67 0.0M
2025-08-29 36.32 36.38 35.50 35.91 0.0M
2025-08-28 37.39 37.48 36.36 36.77 0.0M
2025-08-27 36.82 36.80 36.40 37.16 0.0M
2025-08-26 38.60 38.46 36.46 36.77 0.0M
2025-08-25 39.06 39.06 38.70 39.06 0.0M
2025-08-22 38.46 38.94 38.18 38.68 0.0M
2025-08-21 38.21 38.22 37.78 38.23 0.0M
2025-08-20 38.50 38.63 38.18 38.54 0.0M
2025-08-19 38.21 38.80 38.44 38.66 0.0M
2025-08-18 38.40 38.46 37.92 38.15 0.0M
2025-08-15 38.40 38.36 38.20 38.31 0.0M
2025-08-14 38.46 38.40 38.00 38.23 0.0M
2025-08-13 38.19 38.30 37.90 38.23 0.0M
2025-08-12 38.01 38.36 37.90 38.25 0.0M
2025-08-11 38.83 38.80 38.04 38.21 0.0M
2025-08-08 38.83 38.76 38.44 38.50 0.0M
2025-08-07 37.66 38.48 37.70 38.33 0.0M
2025-08-06 38.07 38.38 37.66 38.11 0.0M
2025-08-05 38.50 38.84 38.36 38.23 0.0M
2025-08-04 38.50 38.84 38.56 38.81 0.1M
2025-08-01 39.65 39.46 38.78 38.78 0.0M
2025-07-31 39.61 40.02 39.52 39.85 0.0M
2025-07-30 40.90 40.42 39.88 39.85 0.0M
2025-07-29 41.29 41.48 40.66 40.53 0.0M
2025-07-28 43.05 42.40 40.66 41.12 0.0M
2025-07-25 43.38 43.34 41.62 42.05 0.0M
2025-07-24 41.49 43.52 40.28 43.63 0.0M
2025-07-23 40.69 40.94 40.76 40.65 0.0M
2025-07-22 40.67 40.74 40.32 40.73 0.0M
2025-07-21 41.49 41.62 40.84 40.92 0.0M
2025-07-18 42.31 42.54 41.66 41.82 0.0M
2025-07-17 42.03 42.68 41.80 41.86 0.0M
2025-07-16 42.17 42.34 41.98 42.03 0.0M
2025-07-15 42.11 42.40 42.00 42.11 0.0M
2025-07-14 42.27 41.96 41.56 41.86 0.0M
2025-07-11 43.61 43.22 42.08 42.66 0.1M
2025-07-10 43.05 43.88 43.06 43.67 0.0M
2025-07-09 43.09 43.30 42.60 42.60 0.2M
2025-07-08 43.09 43.10 42.52 42.87 0.0M
2025-07-07 42.60 43.08 42.52 42.60 0.0M
2025-07-04 42.50 42.76 42.18 42.68 0.0M
2025-07-03 43.61 43.44 43.00 43.32 0.0M
2025-07-02 43.20 43.50 43.08 43.69 0.0M
2025-07-01 43.61 43.70 42.56 42.52 0.0M
2025-06-30 46.01 45.62 45.12 45.37 0.0M
2025-06-27 44.90 45.56 44.90 44.92 0.0M
2025-06-26 44.73 44.80 44.46 44.57 0.0M
2025-06-25 44.63 44.70 44.34 44.55 0.0M
2025-06-24 44.82 44.52 44.36 44.49 0.0M
2025-06-23 43.28 43.66 43.16 43.81 0.1M
2025-06-20 43.38 43.68 43.34 43.50 0.0M
2025-06-19 43.09 43.72 43.32 43.67 0.0M
2025-06-18 44.41 44.20 43.92 44.34 0.0M
2025-06-17 44.20 44.62 44.08 44.55 0.0M
2025-06-16 44.80 45.10 44.46 44.94 0.0M
2025-06-13 45.55 45.32 44.68 44.98 0.0M
2025-06-12 45.43 45.56 45.00 45.37 0.0M
2025-06-11 44.12 46.14 44.30 45.60 0.0M
2025-06-10 43.73 43.94 43.94 43.89 0.0M
2025-06-09 43.95 44.18 43.88 43.97 0.0M
2025-06-06 44.20 44.20 44.00 44.20 0.0M
2025-06-05 44.49 44.58 44.22 44.36 0.0M
2025-06-04 44.41 44.96 44.40 44.28 0.0M
2025-06-03 44.06 44.92 44.46 44.90 0.0M
2025-06-02 44.49 44.62 44.26 44.51 0.0M
2025-05-30 44.12 45.22 44.74 45.14 0.0M
2025-05-29 45.00 44.96 44.68 45.08 0.0M
2025-05-28 44.90 44.68 44.68 44.75 0.0M
2025-05-27 44.20 44.80 44.00 44.71 0.0M
2025-05-26 44.24 44.60 44.24 44.24 0.0M
2025-05-23 43.97 44.36 43.24 43.61 0.0M
2025-05-22 44.61 44.72 44.18 43.97 0.0M
2025-05-21 44.30 44.62 44.40 44.30 0.0M
2025-05-20 44.24 44.78 44.16 44.32 0.0M
2025-05-19 44.53 45.00 44.52 44.32 0.0M
2025-05-16 45.27 45.54 45.00 45.12 0.0M
2025-05-15 44.80 45.20 44.88 44.94 0.0M
2025-05-14 45.35 45.46 44.98 44.73 0.0M
2025-05-13 44.36 45.18 44.40 45.00 0.1M
2025-05-12 43.81 44.60 43.60 44.32 0.0M
2025-05-09 42.50 43.60 43.00 43.71 0.0M
2025-05-08 43.50 43.60 42.86 43.15 0.0M
2025-05-07 42.60 42.60 42.38 42.66 0.0M
2025-05-06 42.52 42.62 42.44 42.40 0.0M
2025-05-05 42.04 42.80 42.04 42.04 0.0M
2025-05-02 42.48 42.52 42.16 42.83 0.0M
2025-05-01 40.90 40.90 40.90 40.90 0.0M
2025-04-30 40.82 41.45 40.94 40.90 0.0M
2025-04-29 40.00 40.88 40.00 40.28 0.0M
2025-04-28 39.95 40.28 39.62 39.75 0.0M
2025-04-25 41.00 41.02 39.66 40.16 0.0M
2025-04-24 40.10 40.94 40.18 40.77 0.0M
2025-04-23 39.89 40.34 39.66 40.34 0.0M
2025-04-22 41.47 41.26 39.52 39.34 0.0M
2025-04-17 41.31 41.64 40.22 41.57 0.0M
2025-04-16 42.29 42.10 41.16 41.25 0.0M
2025-04-15 42.42 42.44 42.18 42.15 0.0M
2025-04-14 41.51 42.06 41.00 42.03 0.0M
2025-04-11 41.43 41.44 40.00 40.28 0.0M
2025-04-10 42.66 42.42 40.84 40.75 0.0M
2025-04-09 38.81 39.12 38.36 38.58 0.0M
2025-04-08 39.09 39.70 38.68 39.40 0.0M
2025-04-07 36.32 39.44 36.24 38.48 0.0M
2025-04-04 40.41 40.24 38.04 39.42 0.0M
2025-04-03 42.01 42.00 40.80 40.84 0.0M
2025-04-02 42.27 42.30 41.89 42.19 0.0M
2025-04-01 42.29 42.78 41.90 42.11 0.0M
2025-03-31 42.13 42.26 41.64 42.15 0.0M
2025-03-28 42.60 43.10 42.02 42.76 0.0M
2025-03-27 43.71 43.62 43.00 43.40 0.0M
2025-03-26 44.24 44.74 43.80 43.85 0.0M
2025-03-25 43.87 44.44 43.76 44.30 0.0M
2025-03-24 43.79 44.22 43.97 44.06 0.0M
2025-03-21 43.93 44.14 43.40 43.89 0.0M
2025-03-20 44.28 44.38 43.68 44.36 0.0M
2025-03-19 44.61 44.54 44.14 44.32 0.0M
2025-03-18 44.82 44.72 44.40 44.53 0.0M
2025-03-17 44.86 45.14 44.18 44.65 0.0M
2025-03-14 43.69 44.44 43.60 44.22 0.0M
2025-03-13 46.01 45.62 43.82 44.14 0.0M
2025-03-12 45.16 46.02 45.58 45.94 0.0M
2025-03-11 46.68 47.04 45.54 45.62 0.0M
2025-03-10 47.46 47.78 46.52 46.83 0.0M
2025-03-07 46.99 47.08 46.50 47.03 0.0M
2025-03-06 47.26 47.54 46.56 47.05 0.0M
2025-03-05 46.01 47.28 46.48 46.91 0.1M
2025-03-04 47.50 47.60 45.54 46.19 0.0M
2025-03-03 47.87 48.72 47.78 48.28 0.0M
2025-02-28 47.22 48.32 47.20 47.95 0.0M
2025-02-27 46.56 50.15 47.18 48.65 0.0M
2025-02-26 44.82 45.60 44.81 44.96 0.0M
2025-02-25 44.49 44.98 44.48 44.65 0.0M
2025-02-24 44.57 44.62 43.97 44.61 0.1M
2025-02-21 44.49 45.32 44.36 44.86 0.0M
2025-02-20 44.90 45.28 44.50 44.49 0.0M
2025-02-19 46.03 46.18 44.88 45.27 0.0M
2025-02-18 46.33 46.12 45.70 46.27 0.0M
2025-02-17 46.19 46.46 46.03 46.54 0.0M
2025-02-14 45.72 46.46 45.42 46.33 0.0M
2025-02-13 45.90 46.42 45.58 45.70 0.0M
2025-02-12 45.60 45.82 45.56 45.88 0.0M
2025-02-11 45.80 45.98 45.58 45.76 0.0M
2025-02-10 45.21 45.84 45.46 46.03 0.0M
2025-02-07 45.78 45.80 45.20 45.82 0.0M
2025-02-06 45.49 45.84 45.52 45.84 0.0M
2025-02-05 45.39 45.48 45.08 45.10 0.0M
2025-02-04 45.14 45.82 45.14 45.88 0.0M
2025-02-03 45.21 45.22 44.64 45.10 0.0M
2025-01-31 45.64 45.86 45.34 45.74 0.0M
2025-01-30 45.84 46.00 45.68 45.76 0.0M
2025-01-29 46.15 46.08 45.22 45.43 0.0M
2025-01-28 45.92 46.66 45.80 46.52 0.0M
2025-01-27 46.15 46.04 45.78 45.86 0.0M
2025-01-24 46.60 47.24 46.36 46.46 0.0M
2025-01-23 46.78 46.78 46.16 46.13 0.0M
2025-01-22 46.31 46.76 46.44 46.37 0.0M
2025-01-21 45.90 46.50 45.86 46.40 0.0M
2025-01-20 45.84 46.20 45.72 45.88 0.0M
2025-01-17 44.86 45.54 44.72 44.92 0.0M
2025-01-16 44.04 44.70 44.02 44.75 0.0M
2025-01-15 43.61 44.28 43.76 44.22 0.0M
2025-01-14 43.40 44.14 43.38 43.54 0.0M
2025-01-13 43.95 43.88 43.16 43.11 0.0M
2025-01-10 44.67 44.84 43.96 44.38 0.0M
2025-01-09 44.55 44.68 44.34 44.43 0.0M
2025-01-08 45.55 45.50 44.30 44.61 0.0M
2025-01-07 46.19 46.34 45.50 45.82 0.0M
2025-01-06 45.70 46.56 45.54 45.66 0.0M
2025-01-03 46.21 46.52 45.38 45.55 0.0M
2025-01-02 45.96 46.18 45.74 46.05 0.0M