安联保险

ALVG
🏛️ 英国 →
358.40
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
2024-12-31 293.80 293.80 293.80 293.80 0.0M
2024-12-30 294.20 296.80 293.70 293.80 0.1M
2024-12-27 293.70 295.10 291.30 293.80 0.0M
2024-12-24 293.90 293.90 293.90 293.90 0.0M
2024-12-23 294.35 295.20 293.30 293.90 0.0M
2024-12-20 295.15 295.30 291.10 295.55 0.1M
2024-12-19 297.90 298.20 295.30 295.45 0.9M
2024-12-18 300.50 301.00 297.60 298.40 0.4M
2024-12-17 299.30 300.70 298.00 298.75 0.1M
2024-12-16 302.20 302.40 299.40 300.35 0.1M
2024-12-13 299.25 303.50 298.10 302.30 0.3M
2024-12-12 301.90 303.00 299.35 299.30 0.2M
2024-12-11 298.90 303.00 298.30 301.50 0.2M
2024-12-10 299.10 299.40 292.40 298.30 0.1M
2024-12-09 302.45 303.00 298.50 299.15 0.1M
2024-12-06 303.95 304.60 301.30 302.80 0.1M
2024-12-05 300.95 304.70 300.90 304.55 0.1M
2024-12-04 298.70 300.10 298.30 299.55 0.1M
2024-12-03 295.50 298.80 295.10 297.40 0.2M
2024-12-02 291.25 297.10 290.70 295.85 0.3M
2024-11-29 289.35 292.20 287.90 291.50 0.2M
2024-11-28 288.70 289.50 287.40 288.70 0.2M
2024-11-27 290.75 290.80 285.70 286.95 0.4M
2024-11-26 292.50 292.30 289.90 291.05 0.1M
2024-11-25 292.80 293.50 290.00 291.80 0.1M
2024-11-22 291.50 292.00 288.10 291.10 0.1M
2024-11-21 286.80 291.40 285.90 291.00 0.1M
2024-11-20 286.05 287.30 284.60 284.95 0.1M
2024-11-19 288.10 288.80 282.00 285.05 0.3M
2024-11-18 288.70 288.90 285.70 286.55 0.1M
2024-11-15 284.35 288.10 283.90 286.90 0.0M
2024-11-14 282.85 286.80 282.70 285.45 0.0M
2024-11-13 287.10 287.90 281.90 283.35 0.1M
2024-11-12 286.05 287.30 282.50 282.95 0.1M
2024-11-11 289.35 290.90 288.90 289.70 0.0M
2024-11-08 289.70 289.90 286.50 287.85 0.1M
2024-11-07 291.30 293.10 287.30 289.40 0.0M
2024-11-06 293.70 297.80 289.00 289.65 0.0M
2024-11-05 290.60 292.50 289.80 292.40 0.0M
2024-11-04 291.35 291.80 289.90 291.10 0.4M
2024-11-01 289.60 292.50 289.50 291.85 0.1M
2024-10-31 284.05 290.50 283.00 288.65 0.3M
2024-10-30 294.35 295.10 292.00 293.25 0.0M
2024-10-29 298.45 298.80 295.00 295.50 0.0M
2024-10-28 295.35 296.50 292.90 296.20 0.1M
2024-10-25 293.65 295.40 293.20 293.85 0.0M
2024-10-24 293.95 296.00 293.90 295.60 0.1M
2024-10-23 295.80 296.40 292.90 294.85 0.1M
2024-10-22 299.85 300.20 294.30 295.55 0.0M
2024-10-21 303.05 303.80 301.20 302.00 0.1M
2024-10-18 302.25 304.30 302.20 302.95 0.0M
2024-10-17 301.55 303.60 300.20 302.70 0.2M
2024-10-16 301.95 302.60 299.20 300.95 0.2M
2024-10-15 299.95 302.00 298.90 300.45 0.2M
2024-10-14 297.80 299.30 295.90 297.75 0.2M
2024-10-11 295.00 297.10 293.00 295.30 0.0M
2024-10-10 292.55 295.40 291.20 293.40 0.1M
2024-10-09 291.00 293.70 290.00 293.25 0.1M
2024-10-08 290.90 292.80 289.00 292.15 0.2M
2024-10-07 293.15 294.40 291.50 291.55 0.4M
2024-10-04 288.70 292.90 288.50 291.40 0.1M
2024-10-03 291.65 292.60 289.00 290.70 0.1M
2024-10-02 293.55 294.10 290.80 291.70 0.5M
2024-10-01 295.80 296.80 292.20 292.45 0.4M
2024-09-30 296.50 297.10 295.00 295.20 0.1M
2024-09-27 295.75 297.30 292.60 296.20 0.3M
2024-09-26 296.30 296.50 293.80 295.10 0.1M
2024-09-25 294.55 296.60 293.70 294.30 0.1M
2024-09-24 295.65 296.30 293.30 296.30 0.1M
2024-09-23 292.65 294.90 290.90 293.05 0.1M
2024-09-20 292.50 295.20 291.00 291.75 0.3M
2024-09-19 291.05 292.60 289.00 291.30 0.3M
2024-09-18 289.70 291.50 287.80 288.65 0.2M
2024-09-17 287.80 289.60 287.70 288.45 0.1M
2024-09-16 285.85 287.60 285.20 286.45 0.0M
2024-09-13 285.00 287.10 284.60 286.30 0.1M
2024-09-12 284.70 285.60 282.10 283.55 0.2M
2024-09-11 283.55 284.60 281.30 283.70 0.1M
2024-09-10 282.95 285.20 281.70 282.95 0.1M
2024-09-09 281.75 283.90 280.90 283.85 0.2M
2024-09-06 283.50 283.90 279.80 280.60 0.3M
2024-09-05 280.20 284.70 280.10 283.85 0.3M
2024-09-04 278.05 282.50 278.00 280.90 0.7M
2024-09-03 282.90 283.90 280.80 281.70 0.1M
2024-09-02 280.95 282.50 279.60 281.40 0.1M
2024-08-30 280.80 281.90 280.50 280.45 0.1M
2024-08-29 281.15 281.40 279.10 279.80 0.2M
2024-08-28 277.20 280.70 277.10 279.35 0.7M
2024-08-27 275.45 277.70 274.90 276.75 0.2M
2024-08-26 274.50 275.90 273.60 274.50 0.2M
2024-08-23 272.95 276.10 272.70 274.55 0.3M
2024-08-22 271.45 272.90 271.30 271.80 0.4M
2024-08-21 270.15 271.80 269.50 271.55 0.2M
2024-08-20 269.70 270.50 268.80 269.85 0.2M
2024-08-19 267.70 270.80 267.10 270.55 0.4M
2024-08-16 264.30 267.10 260.10 265.70 0.4M
2024-08-15 260.35 264.00 260.10 263.20 0.1M
2024-08-14 257.75 259.00 256.60 257.60 0.0M
2024-08-13 256.50 257.30 255.50 256.15 0.0M
2024-08-12 257.35 257.70 255.10 255.40 0.2M
2024-08-09 253.00 256.10 252.50 255.35 0.1M
2024-08-08 254.15 254.90 250.40 253.90 0.1M
2024-08-07 247.35 249.80 246.30 249.25 0.0M
2024-08-06 247.40 247.50 242.90 245.30 0.2M
2024-08-05 242.45 247.00 238.00 245.70 0.2M
2024-08-02 253.45 260.50 248.40 250.20 0.1M
2024-08-01 259.75 259.90 253.50 254.25 0.1M
2024-07-31 260.75 263.00 259.50 260.35 0.1M
2024-07-30 259.60 263.00 259.30 262.30 0.0M
2024-07-29 262.65 263.20 258.00 259.15 0.0M
2024-07-26 258.60 261.70 257.80 261.50 0.0M
2024-07-25 257.70 259.40 256.40 258.15 0.0M
2024-07-24 260.80 260.90 259.30 259.90 0.0M
2024-07-23 263.30 264.10 261.20 262.05 0.2M
2024-07-22 260.50 263.50 258.30 262.70 0.1M
2024-07-19 262.05 264.60 258.40 260.75 0.0M
2024-07-18 265.35 266.50 261.40 263.80 0.3M
2024-07-17 262.50 264.20 260.70 263.65 0.0M
2024-07-16 263.85 267.20 262.10 262.85 0.3M
2024-07-15 266.50 268.00 264.50 265.20 0.2M
2024-07-12 264.85 266.90 261.40 266.45 0.1M
2024-07-11 262.95 264.70 260.60 263.30 0.0M
2024-07-10 260.55 262.30 258.30 261.30 0.0M
2024-07-09 261.70 262.50 259.30 259.70 0.0M
2024-07-08 261.10 263.10 260.80 263.05 0.1M
2024-07-05 261.50 263.60 259.20 259.35 0.0M
2024-07-04 259.95 261.90 259.90 261.80 0.0M
2024-07-03 259.15 260.40 257.50 259.35 0.1M
2024-07-02 261.80 261.60 256.60 258.75 0.3M
2024-07-01 261.80 263.50 260.50 263.20 0.0M
2024-06-28 262.45 262.20 174.60 259.50 0.0M
2024-06-27 261.00 260.50 258.70 259.40 0.0M
2024-06-26 260.55 261.00 257.50 258.60 0.1M
2024-06-25 261.60 262.20 260.20 261.25 0.0M
2024-06-24 260.15 261.20 258.70 260.35 0.0M
2024-06-21 260.25 262.00 258.00 259.60 0.1M
2024-06-20 258.90 260.90 257.60 260.30 0.2M
2024-06-19 258.70 259.10 256.80 258.30 0.3M
2024-06-18 257.35 257.60 255.80 257.10 0.0M
2024-06-17 253.90 255.80 253.30 255.55 0.3M
2024-06-14 256.90 258.10 251.90 253.75 0.1M
2024-06-13 256.85 260.60 256.50 257.40 0.0M
2024-06-12 254.50 260.40 254.50 259.10 0.9M
2024-06-11 259.70 260.70 255.30 255.70 0.0M
2024-06-10 260.70 261.10 258.60 259.75 0.3M
2024-06-07 263.85 264.30 260.00 261.90 0.0M
2024-06-06 262.00 264.40 261.50 263.45 0.2M
2024-06-05 263.30 263.90 260.90 262.40 0.3M
2024-06-04 268.10 268.30 259.00 263.30 0.0M
2024-06-03 269.00 271.20 268.50 270.35 0.1M
2024-05-31 266.75 268.30 266.00 267.50 0.1M
2024-05-30 263.90 265.70 263.90 265.70 0.7M
2024-05-29 265.20 265.50 262.90 263.50 0.5M
2024-05-28 266.35 267.40 264.50 265.50 0.3M
2024-05-27 265.90 266.40 264.50 266.00 0.0M
2024-05-24 261.25 265.70 259.90 265.15 0.0M
2024-05-23 266.70 267.20 263.80 264.45 0.0M
2024-05-22 266.90 267.80 266.60 266.85 0.9M
2024-05-21 267.40 267.80 265.20 267.00 1.1M
2024-05-20 267.55 269.50 267.10 268.35 0.0M
2024-05-17 266.30 267.90 265.60 267.40 0.0M
2024-05-16 264.60 268.40 261.60 266.10 0.3M
2024-05-15 262.70 267.20 259.70 263.20 1.0M
2024-05-14 265.90 267.50 263.60 265.70 0.5M
2024-05-13 265.60 268.00 263.30 265.65 0.8M
2024-05-10 265.20 267.30 261.70 265.20 1.1M
2024-05-09 264.20 274.90 260.60 262.40 0.7M
2024-05-08 273.40 275.40 273.00 274.60 1.4M
2024-05-07 270.55 273.20 267.50 272.20 0.2M
2024-05-06 265.40 269.60 265.20 269.20 0.0M
2024-05-03 269.55 271.10 262.80 263.45 0.0M
2024-05-02 269.00 269.10 266.70 267.60 0.3M
2024-05-01 266.60 266.60 266.05 266.05 0.0M
2024-04-30 267.70 268.10 265.90 266.05 1.0M
2024-04-29 267.30 267.90 266.00 266.70 0.3M
2024-04-26 265.15 266.50 262.30 265.35 0.2M
2024-04-25 267.10 267.20 260.60 261.40 0.1M
2024-04-24 269.30 271.80 265.40 265.55 0.1M
2024-04-23 268.00 270.30 266.70 270.15 0.2M
2024-04-22 265.70 267.80 264.40 266.30 0.2M
2024-04-19 260.40 263.50 259.80 263.05 0.3M
2024-04-18 261.85 262.80 260.30 262.55 0.4M
2024-04-17 259.05 263.90 257.40 261.70 0.1M
2024-04-16 259.45 265.60 258.40 258.95 0.3M
2024-04-15 264.00 265.50 260.00 263.60 0.2M
2024-04-12 264.40 264.60 261.00 262.05 0.4M
2024-04-11 263.20 264.20 259.40 261.20 0.2M
2024-04-10 265.10 269.90 261.40 263.25 0.7M
2024-04-09 268.30 270.20 263.55 263.55 0.1M
2024-04-08 266.80 269.60 265.30 268.05 0.1M
2024-04-05 269.10 270.00 266.90 268.65 0.1M
2024-04-04 274.60 275.10 272.20 272.30 0.1M
2024-04-03 274.70 276.50 274.00 274.05 0.0M
2024-04-02 274.60 280.00 272.20 274.70 0.1M
2024-03-28 277.02 278.10 276.55 277.08 0.0M
2024-03-27 277.08 279.00 276.35 277.48 0.1M
2024-03-26 275.50 278.10 275.60 277.50 0.3M
2024-03-25 271.93 276.10 272.00 275.73 0.3M
2024-03-22 273.45 274.00 271.50 271.60 0.2M
2024-03-21 271.98 273.70 269.20 272.58 0.3M
2024-03-20 270.73 271.15 269.65 270.15 0.2M
2024-03-19 266.35 271.25 265.75 271.15 0.2M
2024-03-18 265.27 266.65 264.15 266.35 0.9M
2024-03-15 264.93 267.70 264.05 266.80 0.5M
2024-03-14 265.73 266.00 262.25 264.50 0.6M
2024-03-13 263.83 266.25 263.70 265.55 0.2M
2024-03-12 260.88 264.00 259.95 263.90 0.8M
2024-03-11 256.45 260.20 256.45 259.68 0.4M
2024-03-08 257.08 259.25 256.90 258.52 0.3M
2024-03-07 254.45 256.35 252.65 255.58 0.2M
2024-03-06 254.18 256.00 252.65 255.30 0.1M
2024-03-05 252.13 254.05 251.25 253.75 0.0M
2024-03-04 251.95 252.10 251.05 251.60 0.1M
2024-03-01 254.48 254.60 251.20 251.68 0.1M
2024-02-29 249.05 253.70 248.85 253.43 0.6M
2024-02-28 248.70 249.85 248.10 248.93 0.1M
2024-02-27 245.65 247.75 244.15 246.60 0.3M
2024-02-26 247.60 248.85 245.45 246.60 0.8M
2024-02-23 252.70 253.46 245.70 247.35 0.5M
2024-02-22 252.60 256.00 249.15 254.80 0.2M
2024-02-21 249.73 251.85 248.80 251.38 0.4M
2024-02-20 248.28 250.15 246.65 248.88 1.1M
2024-02-19 247.20 248.95 247.10 248.65 0.1M
2024-02-16 246.70 249.50 244.50 247.15 0.1M
2024-02-15 244.60 246.45 243.05 245.63 0.1M
2024-02-14 245.38 246.55 244.55 244.90 0.6M
2024-02-13 245.50 247.40 245.15 245.43 0.1M
2024-02-12 243.50 246.00 242.40 244.95 0.1M
2024-02-09 243.90 244.25 241.10 243.05 0.1M
2024-02-08 246.65 246.85 243.75 245.05 0.1M
2024-02-07 247.63 248.40 245.10 245.68 0.2M
2024-02-06 246.20 247.95 243.90 246.85 0.1M
2024-02-05 245.53 247.20 244.20 244.75 0.2M
2024-02-02 247.05 247.15 243.85 245.25 0.2M
2024-02-01 246.85 249.30 244.50 245.28 0.1M
2024-01-31 249.13 250.20 247.15 248.18 0.2M
2024-01-30 246.63 248.15 246.45 247.28 0.1M
2024-01-29 248.23 249.75 245.50 246.43 0.1M
2024-01-26 247.10 248.65 245.35 247.73 0.1M
2024-01-25 248.98 250.80 245.30 246.85 0.1M
2024-01-24 243.85 248.35 243.55 247.80 0.2M
2024-01-23 249.95 251.50 244.75 245.15 0.1M
2024-01-22 249.08 249.70 246.85 249.40 0.3M
2024-01-19 244.98 249.15 243.55 246.10 0.3M
2024-01-18 244.30 245.50 242.65 244.88 0.1M
2024-01-17 242.23 244.50 241.50 243.40 0.2M
2024-01-16 242.15 242.73 239.50 242.73 0.2M
2024-01-15 242.48 242.85 241.00 241.75 0.3M
2024-01-12 241.23 242.80 238.20 242.15 0.3M
2024-01-11 241.23 245.10 239.25 239.85 0.0M
2024-01-10 243.43 245.15 242.05 242.30 0.1M
2024-01-09 244.98 245.15 242.00 243.07 0.4M
2024-01-08 243.90 244.90 242.10 244.40 0.6M
2024-01-05 244.10 245.00 241.95 244.05 0.1M
2024-01-04 243.20 245.45 243.20 244.60 0.1M
2024-01-03 246.60 247.00 241.85 241.95 0.2M
2024-01-02 242.95 246.60 242.75 244.05 0.2M