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
2022-12-30 27.32 27.32 27.00 27.25 0.3M
2022-12-29 27.29 27.30 27.09 27.25 0.7M
2022-12-28 27.64 27.64 27.32 27.32 0.1M
2022-12-23 27.88 27.94 27.79 27.93 0.7M
2022-12-22 27.76 28.02 27.75 27.83 0.4M
2022-12-21 27.50 27.70 27.45 27.49 0.4M
2022-12-20 26.98 27.69 26.68 27.28 6.7M
2022-12-19 27.22 27.50 27.20 27.23 2.1M
2022-12-16 27.48 27.54 27.04 27.49 3.3M
2022-12-15 27.74 27.98 27.39 27.77 0.5M
2022-12-14 27.98 28.09 27.36 27.82 3.2M
2022-12-13 28.23 28.50 28.06 28.21 0.8M
2022-12-12 28.55 28.58 28.17 28.58 3.0M
2022-12-09 28.41 28.61 28.34 28.59 0.0M
2022-12-08 28.29 28.48 28.11 28.34 0.5M
2022-12-07 28.35 28.50 28.11 28.36 1.2M
2022-12-06 27.98 28.33 27.93 27.96 1.7M
2022-12-05 28.04 28.12 27.82 27.98 0.4M
2022-12-02 28.16 28.30 27.84 28.08 0.5M
2022-12-01 27.91 28.25 27.89 27.90 0.3M
2022-11-30 27.93 28.04 27.71 27.88 0.9M
2022-11-29 28.03 28.04 27.75 27.96 1.2M
2022-11-28 28.12 28.23 27.80 28.14 1.1M
2022-11-25 28.00 28.25 27.97 27.97 1.8M
2022-11-24 27.91 28.13 27.88 27.95 0.6M
2022-11-23 27.91 28.05 27.73 27.89 0.3M
2022-11-22 27.83 28.02 27.78 27.84 0.8M
2022-11-21 27.64 27.93 27.52 27.70 0.3M
2022-11-18 27.55 27.70 27.47 27.52 0.8M
2022-11-17 27.82 27.89 27.33 27.81 0.5M
2022-11-16 27.59 27.86 27.32 27.61 0.7M
2022-11-15 27.63 27.98 27.55 27.58 1.6M
2022-11-14 27.46 28.21 27.27 27.90 1.4M
2022-11-11 28.39 28.49 27.13 27.16 1.1M
2022-11-10 28.91 28.91 27.98 28.31 1.2M
2022-11-09 29.46 29.54 28.65 28.77 0.5M
2022-11-08 28.51 28.75 28.41 28.50 0.5M
2022-11-07 28.07 28.57 28.05 28.05 0.8M
2022-11-04 28.20 28.41 28.06 28.12 0.4M
2022-11-03 28.02 28.27 27.98 28.19 0.5M
2022-11-02 28.37 28.46 27.94 28.41 0.8M
2022-11-01 28.34 28.52 28.19 28.32 0.3M
2022-10-31 28.11 28.48 27.97 28.08 1.6M
2022-10-28 28.16 28.25 27.95 28.10 0.6M
2022-10-27 28.05 28.60 28.00 28.21 1.1M
2022-10-26 28.16 28.21 27.59 28.12 0.1M
2022-10-25 27.93 28.11 27.85 27.97 1.4M
2022-10-24 27.63 28.13 27.38 27.64 0.7M
2022-10-21 27.32 27.59 27.05 27.23 0.4M
2022-10-20 27.53 27.70 27.25 27.54 0.7M
2022-10-19 27.41 27.76 27.38 27.46 1.0M
2022-10-18 27.47 27.67 27.20 27.28 0.8M
2022-10-17 27.82 27.82 27.11 27.14 2.0M
2022-10-14 27.66 27.95 27.33 27.70 0.9M
2022-10-13 26.80 27.82 26.68 26.96 1.1M
2022-10-12 26.98 27.12 26.84 26.91 1.4M
2022-10-11 26.40 27.11 26.34 26.91 4.9M
2022-10-10 25.84 26.49 25.60 26.10 1.9M
2022-10-07 25.47 25.91 25.47 25.59 1.4M
2022-10-06 26.00 26.03 25.56 25.91 2.7M
2022-10-05 26.12 26.24 25.81 26.09 5.0M
2022-10-04 26.09 26.47 26.01 26.10 0.9M
2022-10-03 25.93 26.20 25.84 25.91 3.5M
2022-09-30 26.12 26.34 26.00 26.11 0.7M
2022-09-29 26.57 26.69 25.88 25.95 1.4M
2022-09-28 26.82 27.11 26.68 26.81 1.0M
2022-09-27 26.89 27.25 26.75 26.84 1.6M
2022-09-26 26.75 26.89 26.49 26.78 2.1M
2022-09-23 27.18 27.30 26.73 27.25 1.0M
2022-09-22 26.98 27.36 26.94 26.96 0.7M
2022-09-21 27.14 27.27 26.96 27.06 0.8M
2022-09-20 27.55 27.79 27.09 27.53 4.4M
2022-09-16 27.52 27.68 27.25 27.55 2.1M
2022-09-15 27.87 27.90 27.60 27.80 0.5M
2022-09-14 28.57 28.58 27.89 27.99 4.4M
2022-09-13 28.41 28.77 28.24 28.37 3.6M
2022-09-12 27.96 28.46 27.77 28.43 3.3M
2022-09-09 27.50 28.05 27.18 28.02 12.1M
2022-09-08 27.43 27.73 27.40 27.49 7.7M
2022-09-07 27.21 27.68 27.11 27.15 1.0M
2022-09-06 27.09 27.38 27.04 27.06 14.3M
2022-09-05 27.14 27.24 26.84 27.20 0.6M
2022-09-02 27.38 27.53 27.28 27.31 0.6M
2022-09-01 27.41 27.55 27.14 27.32 0.5M
2022-08-31 27.93 27.93 27.38 27.80 1.2M
2022-08-30 27.74 27.84 27.29 27.68 2.3M
2022-08-26 27.91 28.00 27.45 27.49 0.4M
2022-08-25 28.10 28.10 27.80 28.07 0.5M
2022-08-24 28.01 28.18 27.84 28.02 0.2M
2022-08-23 28.24 28.35 28.09 28.18 0.9M
2022-08-22 28.13 28.35 27.89 28.12 5.3M
2022-08-19 28.09 28.33 28.00 28.08 21.2M
2022-08-18 28.22 28.27 27.95 28.27 9.3M
2022-08-17 27.89 28.19 27.88 27.98 1.7M
2022-08-16 27.72 28.05 27.45 27.76 2.5M
2022-08-15 27.29 27.58 27.13 27.23 9.9M
2022-08-12 27.75 27.75 27.18 27.52 1.1M
2022-08-11 28.36 28.62 27.75 27.82 13.3M
2022-08-10 27.06 28.38 27.00 27.95 2.3M
2022-08-09 26.27 26.32 26.07 26.26 1.4M
2022-08-08 26.46 26.48 26.26 26.45 0.5M
2022-08-05 26.58 26.60 26.35 26.57 4.3M
2022-08-04 26.86 26.86 26.18 26.18 33.8M
2022-08-03 27.02 27.02 26.76 26.92 23.6M
2022-08-02 27.05 27.21 27.01 27.07 14.5M
2022-08-01 26.93 27.21 26.84 26.85 11.2M
2022-07-29 26.81 26.96 26.50 26.78 0.6M
2022-07-28 26.29 26.66 26.07 26.64 0.1M
2022-07-27 26.50 26.55 26.23 26.40 0.0M
2022-07-26 25.77 26.46 25.73 26.35 1.5M
2022-07-25 26.43 26.77 26.43 26.45 0.8M
2022-07-22 26.34 26.52 26.31 26.32 14.0M
2022-07-21 26.35 26.36 26.11 26.36 0.6M
2022-07-20 26.27 26.41 25.96 26.36 1.3M
2022-07-19 25.93 26.28 25.93 25.98 0.3M
2022-07-18 26.05 26.18 25.84 25.98 0.3M
2022-07-15 25.71 25.95 25.68 25.70 0.4M
2022-07-14 25.96 25.96 25.35 25.35 0.6M
2022-07-13 26.27 26.27 25.70 25.77 1.1M
2022-07-12 26.18 26.42 26.04 26.11 0.5M
2022-07-11 26.38 26.59 26.17 26.41 0.7M
2022-07-08 25.95 26.50 25.89 26.38 5.2M
2022-07-07 25.98 26.01 25.69 26.01 0.7M
2022-07-06 25.27 26.05 25.27 25.78 2.7M
2022-07-05 25.32 25.36 24.93 25.18 0.2M
2022-07-04 25.25 25.44 25.14 25.32 1.9M
2022-07-01 24.84 25.34 24.84 25.32 0.7M
2022-06-30 24.77 24.88 24.41 24.74 0.4M
2022-06-29 25.16 25.20 24.61 24.61 0.3M
2022-06-28 25.02 25.46 24.91 25.03 1.9M
2022-06-27 24.95 25.27 24.89 24.89 1.0M
2022-06-24 24.32 24.96 24.32 24.83 0.7M
2022-06-23 24.61 25.09 24.04 24.06 3.2M
2022-06-22 25.07 25.07 24.46 24.52 4.9M
2022-06-21 25.23 25.23 24.71 24.73 0.5M
2022-06-20 25.08 25.25 25.00 25.22 1.0M
2022-06-17 25.43 25.50 25.05 25.45 1.4M
2022-06-16 25.40 25.54 25.06 25.43 1.1M
2022-06-15 25.30 25.66 25.30 25.41 1.1M
2022-06-14 25.39 25.55 25.05 25.40 1.1M
2022-06-13 25.39 25.58 25.20 25.38 0.6M
2022-06-10 25.34 25.41 25.05 25.34 0.9M
2022-06-09 25.59 25.64 25.16 25.57 1.1M
2022-06-08 25.84 25.84 25.41 25.73 1.8M
2022-06-07 25.95 26.02 25.53 25.91 0.7M
2022-06-06 25.66 26.00 25.63 25.67 0.7M
2022-06-01 26.00 26.04 25.40 25.84 2.7M
2022-05-31 25.62 25.73 25.41 25.61 1.3M
2022-05-30 25.90 25.96 25.60 25.81 1.4M
2022-05-27 25.62 25.89 25.58 25.58 0.7M
2022-05-26 25.43 25.59 25.27 25.48 0.4M
2022-05-25 25.04 25.43 24.98 25.39 0.0M
2022-05-24 25.18 25.23 24.99 25.17 1.3M
2022-05-23 25.23 25.36 25.05 25.17 0.5M
2022-05-20 25.19 25.27 24.84 25.18 2.3M
2022-05-19 25.50 25.68 25.05 25.10 2.3M
2022-05-18 26.95 27.01 26.00 26.23 5.2M
2022-05-17 27.24 27.24 26.30 26.68 1.6M
2022-05-16 26.76 27.33 26.76 27.31 1.5M
2022-05-13 26.93 27.23 26.61 27.04 0.7M
2022-05-12 26.36 27.00 26.00 26.78 1.1M
2022-05-11 27.36 27.39 25.75 26.18 6.8M
2022-05-10 27.84 28.16 27.55 27.77 1.2M
2022-05-09 27.34 27.74 27.34 27.53 0.6M
2022-05-06 27.89 28.09 27.30 27.52 2.6M
2022-05-05 28.17 28.31 27.80 28.11 0.5M
2022-05-04 28.52 28.59 27.88 28.00 1.6M
2022-05-03 28.10 28.52 28.02 28.07 1.4M
2022-04-29 28.39 28.39 28.04 28.27 8.0M
2022-04-28 28.54 28.75 28.16 28.43 6.3M
2022-04-27 28.16 28.52 28.10 28.17 6.1M
2022-04-26 28.34 28.62 28.20 28.37 6.9M
2022-04-25 27.82 28.47 27.58 28.28 33.3M
2022-04-22 28.10 28.39 27.91 28.07 10.0M
2022-04-21 28.45 28.52 28.18 28.49 7.6M
2022-04-20 28.38 28.70 28.18 28.60 12.9M
2022-04-19 28.29 28.46 27.89 28.12 6.0M
2022-04-14 28.86 28.97 28.06 28.23 2.1M
2022-04-13 29.56 29.56 28.38 28.77 19.1M
2022-04-12 30.66 30.72 29.73 30.10 1.4M
2022-04-11 30.50 31.23 30.50 30.72 20.7M
2022-04-08 30.20 30.64 30.14 30.19 8.4M
2022-04-07 29.76 30.22 29.70 29.73 10.0M
2022-04-06 29.04 29.77 28.89 29.52 1.1M
2022-04-05 29.07 29.30 28.89 29.06 11.4M
2022-04-04 29.11 29.45 29.02 29.13 0.7M
2022-04-01 29.36 29.43 28.99 29.30 3.8M
2022-03-31 29.14 29.46 29.04 29.12 0.2M
2022-03-30 28.84 29.09 28.66 28.85 0.4M
2022-03-29 28.84 29.30 28.71 28.87 0.4M
2022-03-28 28.66 29.10 28.66 28.67 0.7M
2022-03-25 28.61 28.75 28.50 28.63 2.1M
2022-03-24 28.18 28.74 28.14 28.69 2.3M
2022-03-23 28.12 28.43 27.98 28.25 1.9M
2022-03-22 28.24 28.24 28.05 28.20 1.1M
2022-03-21 28.10 28.36 28.10 28.25 2.8M
2022-03-18 28.55 28.57 27.98 28.45 1.5M
2022-03-17 28.73 28.75 28.41 28.69 2.4M
2022-03-16 29.27 29.35 28.59 28.70 5.6M
2022-03-15 28.23 28.94 28.23 28.75 1.4M
2022-03-14 27.52 28.11 27.30 28.09 0.8M
2022-03-11 27.66 28.09 27.46 27.70 0.5M
2022-03-10 27.70 28.32 27.48 27.97 0.8M
2022-03-09 26.86 28.12 26.86 28.11 2.5M
2022-03-08 27.40 27.69 26.59 26.86 1.1M
2022-03-07 26.91 27.84 26.50 27.73 2.6M
2022-03-04 27.15 27.46 26.99 27.45 1.0M
2022-03-03 26.80 27.30 26.67 27.21 1.1M
2022-03-02 27.27 27.37 26.80 27.08 3.3M
2022-03-01 27.68 27.71 27.02 27.11 4.1M
2022-02-28 26.72 27.55 26.72 27.54 1.7M
2022-02-25 26.10 27.05 26.02 26.98 1.1M
2022-02-24 25.95 26.46 25.79 26.20 2.4M
2022-02-23 26.30 26.67 26.25 26.43 1.2M
2022-02-22 25.98 26.50 25.98 26.34 0.7M
2022-02-21 27.20 27.20 26.20 26.26 1.0M
2022-02-18 27.06 27.68 26.72 27.05 1.7M
2022-02-17 26.64 26.86 26.50 26.66 1.7M
2022-02-16 27.92 28.00 26.95 27.01 9.2M
2022-02-15 28.79 29.12 28.68 29.02 4.5M
2022-02-14 29.01 29.08 28.46 28.66 1.1M
2022-02-11 29.12 29.30 28.89 29.10 8.6M
2022-02-10 29.20 29.50 29.14 29.18 4.1M
2022-02-09 28.97 29.46 28.95 29.37 8.4M
2022-02-08 28.62 28.87 28.59 28.84 2.4M
2022-02-07 28.72 28.88 28.52 28.69 3.4M
2022-02-04 29.13 29.13 28.34 28.46 1.5M
2022-02-03 29.25 29.31 28.90 28.90 0.7M
2022-02-02 28.98 29.32 28.93 29.18 0.9M
2022-02-01 28.80 29.02 28.66 28.67 1.9M
2022-01-31 28.86 28.86 28.57 28.64 1.7M
2022-01-28 28.59 28.87 28.48 28.70 2.2M
2022-01-27 27.73 28.77 27.73 28.66 2.8M
2022-01-26 28.83 28.83 28.23 28.32 0.9M
2022-01-25 28.62 28.72 28.20 28.64 2.6M
2022-01-24 28.51 28.80 28.27 28.46 1.1M
2022-01-21 29.30 29.50 28.97 29.00 0.9M
2022-01-20 29.91 29.91 29.53 29.61 0.6M
2022-01-19 30.10 30.39 29.87 29.87 0.7M
2022-01-18 30.46 30.52 30.11 30.27 0.7M
2022-01-17 30.32 30.66 30.30 30.47 3.3M
2022-01-14 30.84 30.94 30.28 30.28 0.9M
2022-01-13 31.04 31.05 30.71 30.98 0.8M
2022-01-12 31.18 31.21 30.89 31.12 2.0M
2022-01-11 30.61 31.36 30.59 31.19 1.1M
2022-01-10 30.65 30.83 30.53 30.62 1.3M
2022-01-07 30.60 30.86 30.42 30.49 2.2M
2022-01-06 30.60 30.91 30.46 30.55 0.1M
2022-01-05 30.46 30.89 30.46 30.82 2.3M
2022-01-04 30.73 30.74 30.33 30.37 0.4M