Aura Energy Ltd

AEE
🏛️ 英国 →
13.50
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
2023-12-29 13.50 13.70 13.01 13.50 0.0M
2023-12-28 13.50 13.79 13.01 13.50 0.0M
2023-12-27 13.50 13.80 13.00 13.50 0.1M
2023-12-22 13.50 13.80 13.00 13.50 0.0M
2023-12-21 13.50 13.25 13.00 13.00 0.1M
2023-12-20 13.50 13.23 13.00 13.50 0.0M
2023-12-19 13.50 13.98 13.23 13.50 0.0M
2023-12-18 13.75 14.00 13.05 13.50 0.2M
2023-12-15 14.00 13.93 13.50 13.75 0.0M
2023-12-14 14.00 14.30 13.50 14.00 0.2M
2023-12-13 13.75 14.00 13.50 13.50 0.1M
2023-12-12 13.75 13.90 13.51 13.75 0.0M
2023-12-11 14.25 14.35 13.50 13.75 0.1M
2023-12-08 14.50 14.15 13.60 14.25 0.1M
2023-12-07 15.00 14.50 14.15 14.50 0.0M
2023-12-06 15.00 15.25 14.00 15.00 0.2M
2023-12-05 15.00 14.80 14.77 15.00 0.0M
2023-12-04 15.00 15.30 14.51 15.00 0.0M
2023-12-01 15.00 15.30 14.51 15.00 0.0M
2023-11-30 15.00 14.95 14.77 14.75 0.0M
2023-11-29 15.25 15.30 14.60 15.00 0.1M
2023-11-28 15.25 15.01 15.01 15.25 0.0M
2023-11-27 15.25 15.37 15.13 15.25 0.1M
2023-11-24 15.00 15.50 15.00 15.25 0.2M
2023-11-23 15.00 14.70 14.70 15.00 0.0M
2023-11-22 15.00 15.20 15.20 15.00 0.0M
2023-11-21 15.00 15.20 14.56 15.00 0.1M
2023-11-20 15.00 15.25 14.55 15.25 0.1M
2023-11-17 14.75 15.20 14.50 15.00 0.1M
2023-11-16 14.75 15.00 14.50 14.75 0.1M
2023-11-15 14.75 14.75 14.75 14.75 0.0M
2023-11-14 14.75 15.00 14.50 14.75 0.0M
2023-11-13 14.75 14.88 14.58 14.75 0.1M
2023-11-10 15.00 14.63 14.50 14.75 0.0M
2023-11-09 15.25 15.20 15.00 15.25 0.0M
2023-11-08 15.25 15.25 15.00 15.25 0.0M
2023-11-07 15.50 15.01 15.00 15.25 0.0M
2023-11-06 15.50 15.05 15.02 15.25 0.0M
2023-11-03 15.50 16.00 15.17 15.50 0.0M
2023-11-02 15.50 15.74 15.25 15.50 0.1M
2023-11-01 15.25 15.50 15.10 15.50 0.1M
2023-10-31 15.00 15.35 14.50 15.00 0.1M
2023-10-30 15.00 15.50 14.80 15.00 0.1M
2023-10-27 15.25 15.50 14.50 15.25 0.2M
2023-10-26 15.00 15.50 15.05 15.25 0.0M
2023-10-25 15.00 15.49 14.50 15.00 0.1M
2023-10-24 15.00 15.24 14.77 15.00 0.0M
2023-10-23 15.00 15.50 14.50 14.50 0.0M
2023-10-20 14.75 15.35 14.23 14.75 0.0M
2023-10-19 14.75 14.84 14.03 14.75 0.0M
2023-10-18 14.75 15.05 14.20 14.75 0.0M
2023-10-17 14.50 14.99 14.18 14.50 0.0M
2023-10-16 14.50 14.47 14.15 14.50 0.0M
2023-10-13 14.75 14.51 14.01 14.25 0.2M
2023-10-12 15.50 15.08 14.60 14.75 0.2M
2023-10-11 15.50 15.45 15.00 15.50 0.0M
2023-10-10 15.50 16.00 15.30 15.50 0.0M
2023-10-09 15.50 15.35 15.00 15.50 0.2M
2023-10-06 15.50 15.99 15.20 15.50 0.1M
2023-10-05 15.50 15.74 15.00 15.50 0.3M
2023-10-04 16.50 16.50 15.00 15.25 0.4M
2023-10-03 17.25 17.50 16.02 16.50 0.1M
2023-10-02 17.00 17.75 16.67 16.80 0.6M
2023-09-29 16.50 17.00 16.13 16.45 0.1M
2023-09-28 16.50 17.00 16.35 17.00 0.0M
2023-09-27 16.50 16.99 16.28 16.50 0.1M
2023-09-26 15.75 17.00 15.77 16.50 0.3M
2023-09-25 15.75 16.00 15.55 15.75 0.5M
2023-09-22 15.50 15.40 15.00 15.25 0.1M
2023-09-21 15.75 15.90 15.50 15.50 0.4M
2023-09-20 16.25 16.08 15.50 15.75 0.2M
2023-09-19 15.75 16.50 15.95 16.10 0.4M
2023-09-18 15.50 16.00 15.50 15.75 0.2M
2023-09-15 15.25 16.00 15.13 15.50 0.1M
2023-09-14 14.75 15.50 14.68 15.25 0.3M
2023-09-13 14.75 15.50 13.50 14.50 0.2M
2023-09-12 14.75 14.70 14.00 14.50 0.0M
2023-09-11 15.25 14.83 14.02 14.50 0.2M
2023-09-08 15.25 15.30 15.00 15.00 0.0M
2023-09-07 15.50 15.40 14.50 15.25 0.2M
2023-09-06 15.50 16.00 15.01 15.50 0.3M
2023-09-05 14.50 16.00 14.51 15.50 0.4M
2023-09-04 13.25 14.75 13.00 14.50 0.7M
2023-09-01 13.00 13.24 12.90 13.00 0.0M
2023-08-31 13.00 13.49 12.60 13.00 0.0M
2023-08-30 13.00 13.49 12.50 13.00 0.1M
2023-08-29 13.00 13.50 12.50 13.00 0.1M
2023-08-25 13.00 13.40 12.70 13.00 0.1M
2023-08-24 12.75 13.50 12.67 13.00 0.1M
2023-08-23 12.50 13.00 12.05 13.00 0.0M
2023-08-22 11.00 13.00 11.00 12.50 0.4M
2023-08-21 10.75 11.50 10.62 11.00 0.1M
2023-08-18 11.00 11.44 10.50 10.50 0.0M
2023-08-17 11.00 10.75 10.58 11.00 0.0M
2023-08-16 11.00 11.00 10.75 11.00 0.2M
2023-08-15 11.25 11.40 10.75 11.00 0.2M
2023-08-14 11.25 11.64 10.80 11.25 0.1M
2023-08-11 11.25 11.70 10.50 11.25 0.2M
2023-08-10 11.25 11.70 11.70 11.25 0.0M
2023-08-09 11.25 10.80 10.65 11.25 0.0M
2023-08-08 11.25 11.70 10.80 11.25 0.0M
2023-08-07 11.25 11.50 11.40 11.25 0.1M
2023-08-04 10.25 11.50 10.25 11.50 0.4M
2023-08-03 10.25 10.50 10.00 10.10 0.2M
2023-08-02 10.25 10.50 10.00 10.25 0.1M
2023-08-01 10.25 10.01 10.00 10.25 0.1M
2023-07-31 10.25 10.37 10.00 10.25 0.1M
2023-07-28 10.25 10.49 9.80 10.25 0.1M
2023-07-27 10.25 10.43 10.00 10.25 0.1M
2023-07-26 10.25 10.27 10.16 10.25 0.0M
2023-07-25 10.25 10.48 10.13 10.25 0.0M
2023-07-24 10.25 10.49 10.31 10.25 0.0M
2023-07-21 10.25 10.40 10.00 10.25 0.2M
2023-07-20 10.25 10.25 10.25 10.25 0.0M
2023-07-19 10.25 10.42 10.00 10.25 0.1M
2023-07-18 10.25 10.44 10.18 10.25 0.1M
2023-07-17 10.25 10.40 10.00 10.25 0.4M
2023-07-14 10.00 10.40 10.00 10.00 0.1M
2023-07-13 10.00 10.35 9.90 10.00 0.0M
2023-07-12 10.00 9.76 9.50 10.00 0.0M
2023-07-11 10.00 10.50 9.66 10.00 0.1M
2023-07-10 10.00 10.48 9.90 10.00 0.0M
2023-07-07 10.00 10.44 10.44 10.00 0.0M
2023-07-06 10.00 9.92 9.88 10.00 0.1M
2023-07-05 10.00 10.48 9.80 10.00 0.0M
2023-07-04 10.00 10.44 10.30 10.00 0.1M
2023-07-03 10.00 10.20 9.66 10.00 0.0M
2023-06-30 10.00 10.50 9.52 10.00 0.1M
2023-06-29 10.00 10.00 9.65 10.00 0.0M
2023-06-28 10.00 10.25 9.50 9.50 0.2M
2023-06-27 10.00 10.00 10.00 10.00 0.0M
2023-06-26 10.00 10.37 9.52 10.00 0.1M
2023-06-23 10.25 10.00 10.00 10.25 0.0M
2023-06-22 10.00 10.35 10.00 10.25 0.1M
2023-06-21 10.00 10.48 9.60 10.00 0.0M
2023-06-20 10.00 10.48 9.80 10.00 0.1M
2023-06-19 10.00 10.48 9.80 10.00 0.0M
2023-06-16 10.25 10.40 9.60 10.05 0.1M
2023-06-15 10.25 10.40 10.01 10.25 0.0M
2023-06-14 10.25 10.50 10.13 10.25 0.0M
2023-06-13 10.00 10.50 10.00 10.25 0.1M
2023-06-12 9.85 10.49 9.67 9.85 0.0M
2023-06-09 9.73 10.50 9.35 9.85 0.0M
2023-06-08 9.60 9.98 9.90 9.60 0.1M
2023-06-07 9.60 9.92 9.30 9.60 0.1M
2023-06-06 9.25 9.60 9.05 9.60 0.2M
2023-06-05 9.25 9.45 9.00 9.26 0.2M
2023-06-02 9.25 9.49 9.00 9.25 0.3M
2023-06-01 9.25 9.28 9.24 9.25 0.2M
2023-05-31 9.25 9.50 9.00 9.25 0.1M
2023-05-30 9.75 9.51 9.00 9.06 0.1M
2023-05-26 9.75 10.00 9.50 9.75 0.2M
2023-05-25 9.75 9.86 9.67 9.75 0.1M
2023-05-24 9.75 10.00 9.80 9.75 0.2M
2023-05-23 10.00 10.20 9.86 10.00 0.1M
2023-05-22 10.00 10.25 9.86 10.00 0.0M
2023-05-19 10.00 10.60 9.85 10.00 0.2M
2023-05-18 10.00 10.30 9.60 10.00 0.1M
2023-05-17 10.10 10.34 10.03 10.10 0.2M
2023-05-16 10.25 10.43 10.41 10.10 0.0M
2023-05-15 10.25 10.50 10.33 10.25 0.0M
2023-05-12 10.10 10.50 9.70 10.25 0.1M
2023-05-11 10.10 10.00 10.00 10.00 0.0M
2023-05-10 9.88 10.25 9.74 10.10 0.3M
2023-05-09 9.88 10.10 9.48 9.88 0.2M
2023-05-05 9.88 9.94 9.48 9.48 0.3M
2023-05-04 9.88 10.00 9.70 9.88 0.1M
2023-05-03 10.25 10.18 9.60 9.60 0.4M
2023-05-02 12.50 12.59 10.16 10.25 0.6M
2023-04-28 12.75 13.00 12.10 12.10 0.1M
2023-04-27 12.75 12.96 12.25 12.75 0.1M
2023-04-26 13.00 13.25 12.85 12.75 0.1M
2023-04-25 12.75 12.88 12.30 12.75 0.1M
2023-04-24 13.25 13.00 12.25 12.50 0.1M
2023-04-21 13.25 13.17 12.53 13.25 0.0M
2023-04-20 13.25 13.17 12.73 13.25 0.0M
2023-04-19 13.25 12.73 12.53 13.25 0.0M
2023-04-18 13.25 13.25 12.73 13.25 0.1M
2023-04-17 13.25 13.28 12.50 13.25 0.0M
2023-04-14 13.25 13.28 12.65 13.25 0.1M
2023-04-13 13.25 13.28 13.00 13.25 0.0M
2023-04-12 14.00 13.52 13.00 13.25 0.2M
2023-04-11 13.75 14.50 13.50 14.00 0.1M
2023-04-06 13.75 14.00 13.50 13.75 0.0M
2023-04-05 14.25 14.05 13.50 13.75 0.2M
2023-04-04 14.00 14.35 13.90 14.00 0.1M
2023-04-03 13.00 14.00 12.50 13.25 0.5M
2023-03-31 15.75 15.55 12.50 12.50 1.2M
2023-03-30 15.50 16.00 15.51 16.00 0.0M
2023-03-29 15.25 15.90 15.20 15.50 0.1M
2023-03-28 15.25 15.50 15.00 15.25 0.1M
2023-03-27 15.00 15.30 14.50 15.00 0.0M
2023-03-24 15.00 15.25 14.60 15.00 0.0M
2023-03-23 15.00 15.44 14.50 14.50 0.1M
2023-03-22 14.50 15.25 14.17 15.00 0.1M
2023-03-21 14.50 14.70 14.15 14.50 0.0M
2023-03-20 15.25 15.01 14.12 14.50 0.1M
2023-03-17 15.25 15.37 15.00 15.25 0.1M
2023-03-16 16.00 15.60 15.00 15.00 0.0M
2023-03-15 16.75 16.80 15.50 16.00 0.3M
2023-03-14 16.75 16.88 16.00 16.00 0.1M
2023-03-13 17.25 17.18 16.50 17.00 0.1M
2023-03-10 17.50 17.18 16.55 17.25 0.1M
2023-03-09 17.25 18.00 16.89 17.50 0.5M
2023-03-08 16.75 17.00 16.50 16.75 0.5M
2023-03-07 16.75 17.00 16.50 16.75 0.4M
2023-03-06 16.75 17.00 16.75 16.75 0.1M
2023-03-03 16.75 17.00 16.75 17.00 0.1M
2023-03-02 16.50 16.75 16.57 16.75 0.0M
2023-03-01 16.50 16.60 16.01 16.50 0.1M
2023-02-28 16.50 16.75 16.01 16.50 0.1M
2023-02-27 17.50 17.50 16.25 16.50 0.1M
2023-02-24 17.50 17.50 17.00 17.50 0.0M
2023-02-23 17.50 17.50 17.25 17.50 0.0M
2023-02-22 18.50 18.85 17.01 17.50 0.2M
2023-02-21 19.00 18.85 18.01 18.50 0.0M
2023-02-20 19.00 20.00 18.00 19.00 0.0M
2023-02-17 19.25 19.40 18.52 19.00 0.1M
2023-02-16 19.25 19.90 18.55 19.25 0.0M
2023-02-15 19.25 19.90 19.00 19.10 0.1M
2023-02-14 19.25 20.00 18.50 19.25 0.1M
2023-02-13 18.50 18.20 18.00 18.50 0.1M
2023-02-10 18.50 18.85 18.10 18.50 0.1M
2023-02-09 18.50 18.25 18.00 18.50 0.2M
2023-02-08 18.50 18.85 18.00 18.50 0.0M
2023-02-07 18.50 18.65 17.60 18.50 0.1M
2023-02-06 18.75 19.00 18.50 18.75 0.1M
2023-02-03 19.00 19.50 18.51 19.00 0.1M
2023-02-02 19.00 19.40 18.88 19.00 0.2M
2023-02-01 19.00 20.00 18.00 18.75 0.3M
2023-01-31 18.50 18.99 18.00 18.50 0.2M
2023-01-30 18.50 19.00 18.00 18.50 0.2M
2023-01-27 18.00 18.50 17.95 18.50 0.2M
2023-01-26 18.00 18.48 17.76 18.00 0.0M
2023-01-25 18.00 18.44 17.83 18.00 0.1M
2023-01-24 18.00 18.44 17.63 18.00 0.0M
2023-01-23 16.75 18.50 16.40 17.50 0.3M
2023-01-20 16.50 17.00 16.00 16.50 0.1M
2023-01-19 16.50 16.78 16.00 16.10 0.1M
2023-01-18 16.50 16.94 15.80 16.50 0.1M
2023-01-17 16.50 16.90 16.00 16.40 0.3M
2023-01-16 16.50 17.00 15.95 15.95 0.2M
2023-01-13 16.00 16.50 16.00 16.25 0.1M
2023-01-12 15.50 16.44 15.50 15.95 0.2M
2023-01-11 14.75 15.80 14.93 15.50 0.4M
2023-01-10 14.50 14.94 14.36 14.50 0.1M
2023-01-09 14.25 15.00 14.07 14.50 0.2M
2023-01-06 14.00 14.16 13.62 14.00 0.0M
2023-01-05 14.00 14.16 13.02 14.00 0.0M
2023-01-04 14.00 14.16 13.55 14.00 0.1M
2023-01-03 13.75 14.36 13.02 14.00 0.2M