阿塞里诺克斯

ACX
🏛️ 英国 →
11.26
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
2022-12-30 9.29 9.31 9.28 9.31 0.0M
2022-12-29 9.28 9.37 9.28 9.29 0.1M
2022-12-28 9.40 9.46 9.28 9.30 0.2M
2022-12-23 9.42 9.42 9.30 9.35 0.2M
2022-12-22 9.29 9.33 9.22 9.28 2.9M
2022-12-21 9.15 9.24 9.10 9.21 0.5M
2022-12-20 8.90 9.10 8.86 9.07 0.2M
2022-12-19 8.80 9.11 8.80 9.04 0.2M
2022-12-16 9.00 9.00 8.84 8.91 0.2M
2022-12-15 9.05 9.18 9.03 9.07 0.1M
2022-12-14 9.49 9.53 9.00 9.08 0.5M
2022-12-13 9.29 9.50 9.22 9.40 0.1M
2022-12-12 9.37 9.37 9.23 9.32 0.1M
2022-12-09 9.40 9.45 9.28 9.41 0.4M
2022-12-08 9.31 9.46 9.31 9.42 0.1M
2022-12-07 9.38 9.38 9.32 9.34 0.1M
2022-12-06 9.38 9.49 9.34 9.46 0.2M
2022-12-05 9.40 9.53 9.37 9.39 0.2M
2022-12-02 9.32 9.41 9.24 9.33 0.8M
2022-12-01 9.49 9.49 9.29 9.36 0.0M
2022-11-30 9.27 9.48 9.27 9.39 0.2M
2022-11-29 9.17 9.49 9.15 9.41 0.2M
2022-11-28 9.21 9.23 9.11 9.18 0.4M
2022-11-25 9.28 9.35 9.28 9.32 0.0M
2022-11-24 9.41 9.42 9.34 9.42 0.5M
2022-11-23 9.57 9.57 9.39 9.45 0.1M
2022-11-22 9.36 9.59 9.36 9.55 0.4M
2022-11-21 9.29 9.35 9.26 9.28 0.3M
2022-11-18 9.48 9.48 9.38 9.40 0.0M
2022-11-17 9.48 9.52 9.36 9.43 0.2M
2022-11-16 9.57 9.62 9.46 9.48 0.5M
2022-11-15 9.70 9.70 9.53 9.62 0.2M
2022-11-14 9.59 9.70 9.46 9.69 0.7M
2022-11-11 9.50 9.68 9.45 9.54 0.5M
2022-11-10 9.38 9.44 9.20 9.40 0.3M
2022-11-09 9.37 9.40 9.30 9.36 0.3M
2022-11-08 9.26 9.38 9.24 9.33 0.4M
2022-11-07 9.24 9.45 9.23 9.42 0.3M
2022-11-04 8.92 9.37 8.92 9.25 0.3M
2022-11-03 8.74 8.87 8.70 8.86 0.4M
2022-11-02 9.07 9.07 8.80 8.81 0.4M
2022-11-01 8.92 9.05 8.92 8.98 0.4M
2022-10-31 8.75 8.88 8.68 8.81 0.6M
2022-10-28 8.63 8.82 8.63 8.70 0.4M
2022-10-27 8.70 8.80 8.33 8.75 0.6M
2022-10-26 8.53 8.73 8.50 8.68 0.2M
2022-10-25 8.60 8.60 8.40 8.47 0.4M
2022-10-24 8.55 8.56 8.37 8.52 0.3M
2022-10-21 8.37 8.47 8.23 8.46 0.1M
2022-10-20 8.24 8.44 8.20 8.39 0.1M
2022-10-19 8.29 8.32 8.20 8.32 0.3M
2022-10-18 8.38 8.38 8.21 8.21 0.2M
2022-10-17 8.15 8.32 8.15 8.26 0.1M
2022-10-14 8.45 8.45 8.12 8.12 0.1M
2022-10-13 8.08 8.29 8.01 8.29 0.2M
2022-10-12 8.10 8.19 7.95 7.96 0.2M
2022-10-11 8.09 8.18 8.04 8.16 0.1M
2022-10-10 8.02 8.30 8.00 8.30 0.4M
2022-10-07 8.08 8.13 8.01 8.10 0.5M
2022-10-06 8.49 8.51 8.02 8.18 0.3M
2022-10-05 8.51 8.63 8.28 8.35 0.2M
2022-10-04 8.56 8.63 8.51 8.59 0.2M
2022-10-03 8.09 8.43 8.09 8.43 0.2M
2022-09-30 8.25 8.31 8.09 8.15 0.8M
2022-09-29 8.16 8.22 8.08 8.13 0.1M
2022-09-28 8.34 8.37 8.19 8.33 0.1M
2022-09-27 8.53 8.56 8.43 8.56 0.2M
2022-09-26 8.22 8.44 8.15 8.36 0.1M
2022-09-23 8.50 8.52 8.20 8.33 0.3M
2022-09-22 8.57 8.61 8.57 8.61 0.1M
2022-09-21 8.60 8.66 8.58 8.58 0.2M
2022-09-20 8.74 8.74 8.53 8.58 0.2M
2022-09-16 8.34 8.72 8.34 8.66 0.7M
2022-09-15 8.69 8.73 8.52 8.54 0.2M
2022-09-14 8.78 8.90 8.54 8.64 0.2M
2022-09-13 9.04 9.10 8.84 8.84 0.2M
2022-09-12 9.18 9.28 9.17 9.17 0.1M
2022-09-09 8.99 9.16 8.92 8.95 0.1M
2022-09-08 9.00 9.00 8.81 8.85 0.1M
2022-09-07 8.76 8.91 8.75 8.85 0.1M
2022-09-06 8.96 9.00 8.79 8.87 0.3M
2022-09-05 8.80 8.93 8.71 8.85 0.3M
2022-09-02 8.69 9.04 8.54 8.98 0.8M
2022-09-01 8.86 8.89 8.57 8.57 0.2M
2022-08-31 9.17 9.25 9.05 9.12 0.3M
2022-08-30 9.26 9.41 9.14 9.21 0.3M
2022-08-26 9.37 9.41 9.16 9.16 0.1M
2022-08-25 9.35 9.35 9.27 9.29 0.1M
2022-08-24 9.21 9.37 9.20 9.26 0.2M
2022-08-23 9.05 9.45 9.05 9.45 0.3M
2022-08-22 9.30 9.30 8.91 9.02 0.2M
2022-08-19 9.60 9.60 9.32 9.32 0.2M
2022-08-18 9.58 9.72 9.57 9.70 0.2M
2022-08-17 9.70 9.70 9.57 9.57 0.2M
2022-08-16 9.55 9.74 9.53 9.69 0.1M
2022-08-15 9.69 9.69 9.46 9.46 0.1M
2022-08-12 9.68 9.68 9.59 9.66 0.2M
2022-08-11 9.70 9.73 9.57 9.62 0.1M
2022-08-10 9.31 9.68 9.29 9.61 0.1M
2022-08-09 9.46 9.49 9.37 9.41 0.1M
2022-08-08 9.45 9.57 9.40 9.57 0.1M
2022-08-05 9.25 9.46 9.22 9.43 0.1M
2022-08-04 9.11 9.24 9.09 9.12 0.1M
2022-08-03 8.95 9.10 8.95 9.06 0.1M
2022-08-02 8.99 9.06 8.94 9.03 0.3M
2022-08-01 9.57 9.57 9.21 9.28 0.3M
2022-07-29 9.22 9.52 9.22 9.46 0.2M
2022-07-28 8.98 9.16 8.95 9.02 0.3M
2022-07-27 8.83 8.84 8.78 8.82 0.2M
2022-07-26 8.93 8.93 8.80 8.88 0.2M
2022-07-25 8.83 8.98 8.79 8.94 0.2M
2022-07-22 8.84 8.91 8.79 8.85 0.1M
2022-07-21 8.89 8.97 8.73 8.81 0.1M
2022-07-20 8.83 8.89 8.74 8.81 0.1M
2022-07-19 8.48 8.85 8.48 8.85 0.2M
2022-07-18 8.57 8.61 8.56 8.60 0.3M
2022-07-15 8.35 8.45 8.28 8.40 0.2M
2022-07-14 8.50 8.50 8.23 8.30 0.2M
2022-07-13 8.48 8.59 8.36 8.50 0.2M
2022-07-12 8.33 8.54 8.31 8.54 0.5M
2022-07-11 8.36 8.57 8.36 8.37 0.2M
2022-07-08 8.48 8.72 8.46 8.63 3.6M
2022-07-07 8.36 8.65 8.28 8.60 0.3M
2022-07-06 8.27 8.38 8.12 8.17 1.6M
2022-07-05 8.72 8.72 8.25 8.29 0.1M
2022-07-04 8.79 8.79 8.58 8.68 0.4M
2022-07-01 8.70 8.91 8.54 8.67 0.3M
2022-06-30 9.60 9.60 9.14 9.23 0.4M
2022-06-29 9.61 9.79 9.61 9.78 0.2M
2022-06-28 9.99 9.99 9.70 9.75 0.7M
2022-06-27 9.78 9.87 9.71 9.76 0.1M
2022-06-24 9.59 9.67 9.41 9.66 0.1M
2022-06-23 9.74 9.87 9.60 9.67 0.2M
2022-06-22 10.01 10.01 9.59 9.85 2.3M
2022-06-21 10.39 10.50 10.18 10.21 0.1M
2022-06-20 10.13 10.28 10.03 10.28 0.2M
2022-06-17 10.02 10.27 10.00 10.03 0.6M
2022-06-16 10.47 10.47 10.03 10.05 0.2M
2022-06-15 10.59 10.62 10.35 10.54 1.0M
2022-06-14 10.78 10.80 10.38 10.47 0.2M
2022-06-13 11.06 11.29 10.61 10.63 0.5M
2022-06-10 11.53 11.60 11.24 11.24 0.9M
2022-06-09 11.89 12.01 11.66 11.66 0.4M
2022-06-08 11.84 12.07 11.84 11.87 1.0M
2022-06-07 11.72 11.83 11.68 11.79 1.1M
2022-06-06 12.00 12.12 11.28 11.71 1.7M
2022-06-01 12.21 12.38 11.94 12.29 1.5M
2022-05-31 11.84 12.12 11.80 12.06 2.5M
2022-05-30 12.00 12.02 11.68 11.88 1.6M
2022-05-27 11.27 12.02 11.22 11.96 1.6M
2022-05-26 11.08 11.25 11.07 11.19 0.2M
2022-05-25 10.85 11.13 10.82 11.07 0.2M
2022-05-24 10.91 10.93 10.74 10.79 0.1M
2022-05-23 10.85 10.93 10.83 10.83 0.2M
2022-05-20 10.92 10.92 10.63 10.68 0.2M
2022-05-19 10.55 10.74 10.45 10.70 0.3M
2022-05-18 10.68 10.84 10.64 10.75 0.3M
2022-05-17 10.52 10.68 10.52 10.61 0.8M
2022-05-16 10.46 10.46 10.28 10.34 0.2M
2022-05-13 10.46 10.54 10.32 10.35 0.2M
2022-05-12 10.22 10.34 9.95 10.34 0.1M
2022-05-11 10.08 10.59 9.97 10.36 0.3M
2022-05-10 10.00 10.07 9.78 9.78 0.2M
2022-05-09 9.90 10.07 9.83 10.00 0.2M
2022-05-06 9.68 10.06 9.68 10.01 0.2M
2022-05-05 10.08 10.10 9.74 9.82 0.2M
2022-05-04 9.97 9.99 9.79 9.85 0.3M
2022-05-03 9.92 10.07 9.92 10.05 0.1M
2022-04-29 10.06 10.15 10.02 10.10 0.2M
2022-04-28 9.94 10.06 9.87 9.90 0.4M
2022-04-27 9.54 9.77 9.52 9.74 0.1M
2022-04-26 9.66 9.66 9.42 9.44 0.2M
2022-04-25 9.84 9.84 9.50 9.54 0.3M
2022-04-22 10.04 10.18 9.96 10.01 0.1M
2022-04-21 10.13 10.29 10.02 10.21 0.2M
2022-04-20 10.02 10.15 10.00 10.07 0.1M
2022-04-19 10.12 10.13 9.80 9.91 0.1M
2022-04-14 9.83 10.01 9.72 9.94 0.2M
2022-04-13 9.69 9.83 9.69 9.83 0.2M
2022-04-12 9.60 9.74 9.47 9.64 0.2M
2022-04-11 9.48 9.73 9.46 9.56 0.1M
2022-04-08 9.51 9.68 9.44 9.47 0.1M
2022-04-07 9.60 9.60 9.37 9.41 1.6M
2022-04-06 9.80 9.91 9.45 9.53 0.4M
2022-04-05 9.98 9.98 9.72 9.77 0.2M
2022-04-04 10.10 10.10 9.90 10.06 0.3M
2022-04-01 10.06 10.13 10.02 10.07 0.1M
2022-03-31 10.15 10.20 9.95 9.95 0.2M
2022-03-30 10.33 10.33 10.02 10.03 0.1M
2022-03-29 10.25 10.29 10.13 10.21 0.4M
2022-03-28 10.38 10.38 10.07 10.07 0.3M
2022-03-25 10.38 10.38 10.14 10.27 1.1M
2022-03-24 10.65 10.65 10.24 10.27 0.8M
2022-03-23 10.76 10.76 10.24 10.38 0.7M
2022-03-22 10.41 10.74 10.38 10.70 0.4M
2022-03-21 10.05 10.34 10.02 10.30 0.4M
2022-03-18 10.28 10.28 9.97 9.98 0.2M
2022-03-17 10.21 10.33 10.04 10.11 0.3M
2022-03-16 9.78 10.14 9.78 10.10 0.2M
2022-03-15 9.52 9.65 9.41 9.54 0.3M
2022-03-14 9.55 9.71 9.49 9.66 0.3M
2022-03-11 9.42 9.52 9.13 9.48 0.3M
2022-03-10 9.70 9.70 9.35 9.44 1.8M
2022-03-09 9.70 9.87 9.39 9.65 0.4M
2022-03-08 9.89 10.28 9.61 9.61 0.1M
2022-03-07 10.01 10.29 9.64 9.99 0.0M
2022-03-04 11.18 11.19 10.31 10.37 0.3M
2022-03-03 11.46 11.50 11.11 11.13 0.3M
2022-03-02 11.19 11.32 10.96 11.17 0.2M
2022-03-01 11.44 11.63 11.04 11.12 1.1M
2022-02-28 11.30 11.61 11.17 11.40 0.2M
2022-02-25 10.77 11.38 10.77 11.34 0.1M
2022-02-24 10.84 11.04 10.59 10.72 0.2M
2022-02-23 11.55 11.64 11.41 11.49 0.2M
2022-02-22 10.84 11.51 10.84 11.47 0.0M
2022-02-21 11.63 11.71 11.25 11.34 0.2M
2022-02-18 11.55 11.68 11.45 11.45 0.3M
2022-02-17 11.78 11.78 11.45 11.49 0.2M
2022-02-16 11.71 11.80 11.67 11.72 0.1M
2022-02-15 11.27 11.66 11.27 11.59 0.3M
2022-02-14 11.29 11.60 11.20 11.37 1.1M
2022-02-11 11.59 11.81 11.59 11.62 0.0M
2022-02-10 11.76 11.86 11.59 11.77 0.0M
2022-02-09 11.62 11.90 11.62 11.87 0.3M
2022-02-08 11.54 11.64 11.45 11.53 0.6M
2022-02-07 11.47 11.71 11.47 11.71 0.2M
2022-02-04 11.73 11.73 11.38 11.44 0.2M
2022-02-03 11.64 11.79 11.56 11.73 0.3M
2022-02-02 11.62 11.63 11.48 11.49 0.3M
2022-02-01 11.39 11.62 11.38 11.56 0.2M
2022-01-31 11.28 11.41 11.20 11.25 0.0M
2022-01-28 11.40 11.40 11.07 11.15 0.1M
2022-01-27 11.08 11.47 11.06 11.38 0.2M
2022-01-26 11.14 11.45 11.11 11.31 0.5M
2022-01-25 11.47 11.47 10.89 10.95 0.5M
2022-01-24 11.96 11.96 10.94 11.14 0.4M
2022-01-21 12.20 12.26 11.95 11.98 0.3M
2022-01-20 12.50 12.56 12.32 12.37 0.2M
2022-01-19 12.22 12.45 12.14 12.34 0.4M
2022-01-18 12.61 12.64 12.34 12.37 0.2M
2022-01-17 12.72 12.79 12.70 12.71 0.0M
2022-01-14 12.75 12.88 12.70 12.78 0.3M
2022-01-13 12.59 12.88 12.59 12.80 0.3M
2022-01-12 12.21 12.59 12.20 12.54 1.5M
2022-01-11 11.93 12.18 11.93 12.15 0.3M
2022-01-10 12.05 12.07 11.85 11.96 0.0M
2022-01-07 11.98 12.05 11.90 11.96 0.2M
2022-01-06 11.85 12.02 11.85 12.02 0.1M
2022-01-05 11.77 11.93 11.75 11.87 0.2M
2022-01-04 11.72 11.81 11.60 11.71 0.2M