皇家阿霍德德尔海兹集团

AD
🏛️ 英国 →
33.89
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 33.98 34.13 33.86 33.89 0.2M
2025-09-25 33.64 33.96 33.60 33.63 1.0M
2025-09-24 33.91 33.99 33.60 33.98 1.0M
2025-09-23 33.60 33.89 33.54 33.61 0.1M
2025-09-22 34.10 34.43 33.58 34.17 0.1M
2025-09-19 33.61 34.06 33.63 33.74 0.5M
2025-09-18 33.61 33.96 33.38 33.74 0.2M
2025-09-17 33.52 33.97 33.63 33.75 0.2M
2025-09-16 34.00 34.14 33.63 34.12 0.2M
2025-09-15 34.40 34.45 34.02 34.33 0.2M
2025-09-12 34.38 34.50 34.24 34.41 0.0M
2025-09-11 34.54 34.64 34.39 34.44 0.1M
2025-09-10 34.53 34.66 34.28 34.49 1.6M
2025-09-09 34.65 34.91 34.44 34.74 0.2M
2025-09-08 34.84 34.84 34.50 34.80 0.2M
2025-09-05 34.60 34.84 34.47 34.65 0.1M
2025-09-04 34.33 34.67 34.27 34.31 0.2M
2025-09-03 34.00 34.21 33.87 33.98 0.1M
2025-09-02 33.91 34.00 33.58 33.82 0.2M
2025-09-01 34.15 34.40 33.90 34.43 0.1M
2025-08-29 34.26 34.45 34.12 34.29 0.5M
2025-08-28 34.53 34.52 34.14 34.49 0.1M
2025-08-27 34.96 34.81 34.34 34.78 0.1M
2025-08-26 34.76 35.02 34.62 34.73 0.1M
2025-08-25 34.72 34.96 34.55 34.72 2.0M
2025-08-22 35.89 35.64 35.05 35.62 0.2M
2025-08-21 35.60 35.74 35.33 35.57 0.1M
2025-08-20 34.74 35.44 35.00 35.03 0.1M
2025-08-19 34.25 35.01 34.51 34.59 2.1M
2025-08-18 34.67 34.54 34.31 34.52 2.1M
2025-08-15 34.87 34.80 34.32 34.80 0.4M
2025-08-14 34.60 34.77 34.36 34.57 0.3M
2025-08-13 35.01 35.64 34.28 34.28 1.4M
2025-08-12 34.98 35.08 34.75 35.02 6.2M
2025-08-11 34.78 35.12 34.70 34.75 4.6M
2025-08-08 35.25 34.93 34.55 34.68 0.3M
2025-08-07 34.61 35.32 34.43 35.24 0.2M
2025-08-06 34.51 35.10 34.20 34.76 0.8M
2025-08-05 34.44 34.47 34.28 34.34 5.8M
2025-08-04 34.24 34.53 34.17 34.52 0.2M
2025-08-01 34.62 34.62 34.19 34.59 2.7M
2025-07-31 34.75 34.79 34.54 34.69 0.1M
2025-07-30 34.75 34.80 34.00 34.71 0.2M
2025-07-29 34.17 34.77 34.23 34.31 5.2M
2025-07-28 34.75 34.99 34.35 34.80 5.1M
2025-07-25 34.86 34.85 34.50 34.81 0.3M
2025-07-24 34.95 34.92 34.65 34.84 0.3M
2025-07-23 34.83 34.86 34.52 34.74 0.3M
2025-07-22 35.05 35.14 34.52 35.09 0.8M
2025-07-21 35.48 35.34 34.95 35.28 0.1M
2025-07-18 35.37 35.51 35.25 35.36 0.6M
2025-07-17 35.25 35.35 35.12 35.21 0.2M
2025-07-16 35.28 35.30 35.11 35.19 0.8M
2025-07-15 35.62 35.52 35.01 35.47 0.2M
2025-07-14 35.31 35.39 34.87 35.07 0.3M
2025-07-11 35.40 35.55 35.03 35.48 0.1M
2025-07-10 35.17 35.41 35.07 35.21 1.0M
2025-07-09 35.01 35.32 34.94 35.04 0.5M
2025-07-08 36.00 36.75 34.86 35.20 1.6M
2025-07-07 35.80 35.90 35.72 35.81 0.3M
2025-07-04 35.54 35.91 35.00 35.72 0.1M
2025-07-03 35.36 35.75 35.35 35.44 0.6M
2025-07-02 35.66 35.98 35.30 35.68 0.6M
2025-07-01 35.71 36.51 35.00 35.63 0.1M
2025-06-30 35.51 36.51 35.00 35.53 0.2M
2025-06-27 35.40 36.75 35.00 35.34 0.1M
2025-06-26 35.38 36.51 35.00 35.37 0.2M
2025-06-25 36.26 36.75 35.01 35.58 0.5M
2025-06-24 36.33 36.56 35.00 36.27 0.5M
2025-06-23 35.79 36.24 35.00 35.72 0.2M
2025-06-20 35.22 35.80 35.21 35.28 1.0M
2025-06-19 35.49 36.08 35.00 35.51 0.9M
2025-06-18 35.67 36.08 35.00 35.72 0.3M
2025-06-17 35.55 35.61 35.37 35.55 0.1M
2025-06-16 35.86 35.90 35.57 35.80 0.1M
2025-06-13 35.74 35.91 35.60 35.63 0.2M
2025-06-12 36.07 36.12 35.71 36.08 0.2M
2025-06-11 36.21 36.17 35.94 36.11 0.3M
2025-06-10 36.00 36.36 36.05 36.11 0.7M
2025-06-09 36.31 36.35 36.03 36.21 0.1M
2025-06-06 36.42 36.31 36.12 36.22 0.1M
2025-06-05 36.40 36.58 36.13 36.49 0.4M
2025-06-04 36.66 36.83 36.50 36.62 0.4M
2025-06-03 37.26 37.20 36.59 37.14 1.1M
2025-06-02 37.20 37.22 36.92 37.15 0.1M
2025-05-30 36.43 37.28 36.94 36.97 1.5M
2025-05-29 37.27 37.47 36.83 37.13 0.3M
2025-05-28 37.84 37.75 37.23 37.68 0.5M
2025-05-27 37.85 37.88 37.63 37.64 0.1M
2025-05-26 37.72 38.00 37.60 37.72 0.2M
2025-05-23 38.00 38.00 37.39 37.84 0.2M
2025-05-22 37.94 37.92 37.64 37.86 0.4M
2025-05-21 37.81 37.93 37.62 37.79 0.6M
2025-05-20 37.32 37.94 37.27 37.27 1.6M
2025-05-19 37.20 37.38 37.05 37.09 1.2M
2025-05-16 36.92 37.07 36.80 36.85 0.3M
2025-05-15 36.31 36.68 36.21 36.26 0.6M
2025-05-14 36.00 36.47 35.92 35.94 0.1M
2025-05-13 36.14 36.36 35.92 36.12 0.7M
2025-05-12 36.91 37.00 35.99 36.25 2.3M
2025-05-09 36.73 36.98 36.65 36.67 0.5M
2025-05-08 37.05 37.48 36.50 36.64 0.3M
2025-05-07 37.51 38.75 37.45 37.89 0.2M
2025-05-06 36.49 36.64 36.34 36.47 0.2M
2025-05-05 36.26 36.42 36.13 36.26 3.1M
2025-05-02 36.02 36.18 35.80 36.09 0.1M
2025-05-01 35.93 35.93 35.93 35.93 0.0M
2025-04-30 36.01 36.23 35.88 35.93 0.3M
2025-04-29 35.91 36.00 35.55 35.91 0.4M
2025-04-28 35.76 35.87 35.29 35.78 5.6M
2025-04-25 35.71 35.92 35.65 35.85 3.1M
2025-04-24 35.51 35.94 35.66 35.80 0.3M
2025-04-23 35.60 35.78 35.24 35.54 0.2M
2025-04-22 34.71 35.73 34.52 35.57 5.4M
2025-04-17 33.91 34.60 34.21 34.28 3.0M
2025-04-16 34.31 34.62 34.22 34.38 0.4M
2025-04-15 33.91 34.30 33.89 33.92 6.4M
2025-04-14 33.45 33.85 33.31 33.57 1.0M
2025-04-11 32.84 33.05 32.63 32.63 0.3M
2025-04-10 32.31 33.55 32.76 33.07 0.5M
2025-04-09 32.64 33.04 32.25 32.96 1.1M
2025-04-08 32.76 33.50 32.46 33.31 0.5M
2025-04-07 33.60 33.70 32.54 32.94 3.6M
2025-04-04 35.20 35.53 34.45 35.11 0.2M
2025-04-03 34.59 35.15 34.54 34.71 2.8M
2025-04-02 34.64 34.72 34.02 34.60 0.8M
2025-04-01 34.48 35.06 34.02 34.66 2.8M
2025-03-31 34.53 34.64 34.34 34.47 0.3M
2025-03-28 34.23 34.64 34.17 34.23 0.5M
2025-03-27 34.31 34.54 34.09 34.41 4.3M
2025-03-26 34.00 34.28 33.99 34.23 0.1M
2025-03-25 33.88 34.48 33.98 34.12 0.1M
2025-03-24 34.34 34.24 33.87 34.20 0.1M
2025-03-21 34.33 34.28 33.94 34.21 0.2M
2025-03-20 34.07 34.32 34.00 34.08 0.2M
2025-03-19 33.85 34.04 33.75 33.97 0.1M
2025-03-18 34.17 34.26 33.77 34.12 0.2M
2025-03-17 33.71 34.26 33.53 33.61 1.8M
2025-03-14 34.37 34.43 33.67 34.17 0.4M
2025-03-13 34.01 34.07 33.80 33.86 0.4M
2025-03-12 33.99 34.12 33.76 34.11 0.4M
2025-03-11 34.53 34.97 33.79 34.04 0.6M
2025-03-10 34.32 34.79 34.10 34.23 0.7M
2025-03-07 33.86 34.20 33.58 33.83 0.2M
2025-03-06 33.65 33.90 33.49 33.65 0.2M
2025-03-05 33.56 34.16 33.74 34.00 0.3M
2025-03-04 33.95 34.53 33.84 33.92 0.6M
2025-03-03 34.00 34.10 33.63 33.96 1.6M
2025-02-28 34.03 34.40 33.14 34.16 0.3M
2025-02-27 34.31 34.30 33.95 34.24 0.7M
2025-02-26 34.66 34.86 34.23 34.71 0.3M
2025-02-25 33.99 34.80 33.92 34.66 0.7M
2025-02-24 33.71 33.94 33.63 33.69 0.1M
2025-02-21 33.37 33.68 33.40 33.42 2.3M
2025-02-20 33.61 33.94 33.32 33.78 0.5M
2025-02-19 33.74 33.93 33.48 33.76 0.3M
2025-02-18 34.20 34.31 33.90 34.14 0.8M
2025-02-17 34.31 34.41 33.96 34.13 0.9M
2025-02-14 34.46 34.52 33.96 34.48 0.2M
2025-02-13 33.87 34.61 33.42 34.53 0.3M
2025-02-12 34.95 35.19 33.60 33.96 0.5M
2025-02-11 35.51 35.89 35.31 35.53 1.4M
2025-02-10 35.00 35.40 35.16 35.14 0.1M
2025-02-07 34.97 35.19 34.95 34.94 0.2M
2025-02-06 34.99 35.22 34.92 35.03 1.0M
2025-02-05 34.76 34.98 34.51 34.69 1.0M
2025-02-04 34.06 34.93 34.06 34.76 0.4M
2025-02-03 34.06 34.29 33.81 33.94 0.8M
2025-01-31 34.40 34.45 34.06 34.28 0.3M
2025-01-30 34.29 34.46 32.80 34.36 2.8M
2025-01-29 34.21 34.26 33.93 34.17 0.4M
2025-01-28 33.71 34.35 32.80 33.72 0.2M
2025-01-27 33.41 34.35 32.80 33.65 0.2M
2025-01-24 33.92 34.35 32.80 33.86 0.2M
2025-01-23 33.91 34.35 32.80 34.00 1.1M
2025-01-22 34.34 34.38 33.89 34.32 2.0M
2025-01-21 34.02 34.39 34.11 34.27 0.1M
2025-01-20 33.66 34.31 33.81 33.83 0.5M
2025-01-17 33.52 33.98 33.41 33.51 0.4M
2025-01-16 32.99 33.46 32.93 33.00 0.3M
2025-01-15 32.45 33.18 32.39 33.03 0.4M
2025-01-14 32.26 32.90 32.14 32.36 0.8M
2025-01-13 32.35 32.70 32.14 32.25 0.1M
2025-01-10 32.69 32.70 32.39 32.57 0.9M
2025-01-09 32.24 32.66 32.09 32.24 0.3M
2025-01-08 32.28 32.41 32.06 32.33 0.1M
2025-01-07 31.91 32.38 31.87 31.91 0.6M
2025-01-06 32.05 32.04 31.42 32.02 0.3M
2025-01-03 31.65 32.07 31.75 31.77 0.1M
2025-01-02 31.45 31.73 31.45 31.47 0.1M