Addtech

ADDTb
🏛️ 英国 →
314.30
最后更新: 2025-09-29
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
2023-12-29 222.60 224.80 222.40 222.90 0.0M
2023-12-28 221.80 223.40 220.40 222.30 0.0M
2023-12-27 222.80 223.00 221.80 222.50 0.0M
2023-12-22 218.80 220.20 217.00 219.50 0.0M
2023-12-21 223.00 223.00 217.60 217.80 0.0M
2023-12-20 224.00 225.80 222.50 222.50 0.1M
2023-12-19 226.40 228.40 225.20 225.20 0.0M
2023-12-18 225.00 227.40 224.20 225.60 0.2M
2023-12-15 226.40 229.80 225.00 228.80 0.1M
2023-12-14 219.00 224.20 214.80 223.50 0.0M
2023-12-13 212.40 214.40 212.20 212.20 0.0M
2023-12-12 212.60 213.60 209.40 212.80 0.0M
2023-12-11 209.20 213.60 209.20 213.60 0.0M
2023-12-08 208.60 211.40 208.00 208.20 0.0M
2023-12-07 205.80 208.60 205.80 207.25 0.0M
2023-12-06 201.60 208.20 201.60 206.10 0.0M
2023-12-05 194.20 202.00 192.40 192.40 0.0M
2023-12-04 196.00 196.40 193.80 196.25 0.0M
2023-12-01 196.60 196.60 194.20 195.45 0.1M
2023-11-30 194.80 198.20 194.70 196.85 0.0M
2023-11-29 199.30 202.00 196.10 197.60 0.0M
2023-11-28 200.60 201.00 196.90 199.85 0.3M
2023-11-27 203.00 205.00 199.40 202.35 0.1M
2023-11-24 199.70 202.80 197.90 202.35 0.1M
2023-11-23 195.60 197.40 195.60 196.80 0.0M
2023-11-22 197.50 199.20 196.30 196.80 0.1M
2023-11-21 196.30 197.90 195.50 195.50 0.0M
2023-11-20 190.60 195.20 190.60 194.10 0.0M
2023-11-17 190.00 193.10 189.30 192.20 0.1M
2023-11-16 188.40 188.80 186.70 187.45 0.2M
2023-11-15 183.60 191.30 183.20 190.75 0.1M
2023-11-14 168.70 182.90 168.70 180.10 0.1M
2023-11-13 169.20 170.50 168.50 170.50 0.0M
2023-11-10 172.40 172.40 169.00 169.05 0.1M
2023-11-09 172.90 174.40 170.30 171.45 0.1M
2023-11-08 171.80 173.30 169.70 171.75 0.0M
2023-11-07 170.40 173.40 169.60 170.80 0.0M
2023-11-06 169.80 170.70 168.30 168.80 0.1M
2023-11-03 167.30 168.20 164.60 164.60 0.0M
2023-11-02 163.00 166.10 162.20 164.60 0.1M
2023-11-01 163.20 163.20 158.00 160.30 0.1M
2023-10-31 162.60 163.90 162.00 162.70 0.0M
2023-10-30 163.30 163.70 161.20 161.45 0.1M
2023-10-27 159.80 160.70 157.30 160.30 0.0M
2023-10-26 157.30 160.20 156.10 160.00 0.2M
2023-10-25 155.80 160.30 155.80 158.80 0.2M
2023-10-24 160.40 161.40 155.80 157.85 0.1M
2023-10-23 156.00 158.20 154.60 156.30 0.1M
2023-10-20 153.60 156.65 153.00 154.20 0.3M
2023-10-19 159.00 161.25 155.40 161.25 0.2M
2023-10-18 161.40 161.40 158.90 161.25 0.1M
2023-10-17 164.70 164.90 160.60 161.55 0.2M
2023-10-16 169.60 169.60 163.60 166.20 0.2M
2023-10-13 174.40 174.40 168.90 172.10 0.2M
2023-10-12 182.60 182.80 176.20 176.20 0.0M
2023-10-11 175.00 176.20 174.00 175.05 0.1M
2023-10-10 173.70 175.70 173.10 175.25 0.3M
2023-10-09 167.80 172.10 167.80 171.05 0.0M
2023-10-06 173.40 174.20 170.40 171.25 0.0M
2023-10-05 173.90 177.10 173.30 174.40 0.0M
2023-10-04 172.30 173.40 170.00 172.00 0.0M
2023-10-03 174.70 176.20 172.30 173.05 0.0M
2023-10-02 173.20 176.10 173.20 175.45 0.1M
2023-09-29 176.40 177.80 175.10 176.90 0.1M
2023-09-28 174.40 174.40 173.00 173.75 0.0M
2023-09-27 171.00 175.10 171.00 174.60 0.0M
2023-09-26 172.70 172.70 170.10 171.15 0.0M
2023-09-25 173.20 174.60 170.20 172.80 0.1M
2023-09-22 175.40 175.50 171.80 173.75 0.0M
2023-09-21 175.70 177.00 173.90 175.15 0.3M
2023-09-20 174.90 179.10 174.90 178.50 0.0M
2023-09-19 177.50 178.70 173.40 174.70 0.0M
2023-09-18 179.10 180.30 178.90 179.65 0.0M
2023-09-15 181.00 183.00 179.90 180.70 0.4M
2023-09-14 176.20 178.60 175.40 176.90 0.0M
2023-09-13 178.20 178.20 176.30 177.75 0.4M
2023-09-12 181.60 182.00 179.00 182.00 0.0M
2023-09-11 186.20 186.60 181.10 185.45 0.0M
2023-09-08 184.40 187.30 183.20 186.10 0.0M
2023-09-07 188.80 189.00 183.80 185.55 0.0M
2023-09-06 188.10 189.70 185.60 188.70 0.0M
2023-09-05 187.50 189.60 187.30 188.10 0.0M
2023-09-04 185.70 188.70 185.70 188.20 0.0M
2023-09-01 184.40 186.60 182.40 185.05 0.1M
2023-08-31 185.60 186.10 184.00 184.60 0.1M
2023-08-30 184.60 186.20 184.00 186.20 0.0M
2023-08-29 184.00 186.30 182.70 185.75 0.0M
2023-08-25 178.50 181.10 178.50 180.30 0.0M
2023-08-24 183.70 183.80 178.00 180.30 0.0M
2023-08-23 183.10 184.70 183.10 183.75 0.0M
2023-08-22 182.50 184.10 182.30 184.00 0.0M
2023-08-21 183.50 184.80 179.80 180.00 0.3M
2023-08-18 181.30 182.90 180.20 182.10 0.0M
2023-08-17 185.60 186.10 183.60 184.30 0.0M
2023-08-16 187.20 189.90 187.20 189.05 0.1M
2023-08-15 191.50 192.00 186.30 187.65 0.0M
2023-08-14 189.90 192.05 189.50 192.05 0.0M
2023-08-11 193.00 194.00 191.30 192.65 0.0M
2023-08-10 188.70 192.60 188.70 189.55 0.0M
2023-08-09 187.90 189.60 187.60 188.40 0.0M
2023-08-08 187.80 189.00 186.10 186.10 0.0M
2023-08-07 188.40 188.90 186.40 188.10 0.0M
2023-08-04 187.90 189.50 187.10 188.60 0.0M
2023-08-03 189.80 190.40 187.60 190.20 0.0M
2023-08-02 191.60 192.60 189.90 192.00 0.0M
2023-08-01 194.80 195.65 192.50 195.65 0.2M
2023-07-31 196.00 197.30 195.70 196.20 0.0M
2023-07-28 197.20 197.20 194.70 196.65 0.0M
2023-07-27 200.40 201.20 195.50 198.90 0.0M
2023-07-26 198.20 198.70 195.80 197.00 0.0M
2023-07-25 194.80 200.00 194.70 196.20 0.0M
2023-07-24 193.40 197.00 193.20 196.00 0.0M
2023-07-21 191.10 194.20 191.10 192.40 0.0M
2023-07-20 186.60 192.40 186.20 192.25 0.2M
2023-07-19 192.80 192.80 190.20 192.45 0.0M
2023-07-18 192.25 194.10 190.90 190.90 0.1M
2023-07-17 191.20 196.00 188.10 195.30 0.2M
2023-07-14 183.60 198.00 175.80 197.35 0.4M
2023-07-13 215.00 216.40 209.80 213.00 0.1M
2023-07-12 216.60 217.60 212.20 215.30 0.0M
2023-07-11 217.80 218.80 213.40 213.40 0.0M
2023-07-10 215.00 215.20 213.20 214.70 0.0M
2023-07-07 213.40 216.60 212.60 214.90 0.0M
2023-07-06 213.60 214.80 212.20 213.20 0.0M
2023-07-05 217.00 217.20 214.40 217.20 0.0M
2023-07-04 211.60 218.80 211.40 216.00 0.1M
2023-07-03 232.80 232.80 213.00 215.70 0.0M
2023-06-30 231.00 235.20 231.00 232.60 0.0M
2023-06-29 226.80 232.20 226.80 229.20 0.0M
2023-06-28 221.60 229.00 221.60 226.30 0.0M
2023-06-27 223.20 224.20 220.80 223.70 0.0M
2023-06-26 224.00 224.00 220.20 223.10 0.0M
2023-06-22 224.00 224.40 222.00 223.70 0.0M
2023-06-21 228.80 229.80 225.20 228.60 0.0M
2023-06-20 230.40 230.40 227.80 229.40 0.0M
2023-06-19 230.60 232.80 229.40 230.30 0.0M
2023-06-16 237.00 237.00 234.60 236.40 0.1M
2023-06-15 238.60 238.80 233.80 237.00 0.0M
2023-06-14 238.40 240.80 237.80 240.00 0.0M
2023-06-13 237.40 240.20 237.20 237.80 0.0M
2023-06-12 234.00 235.40 233.20 234.30 0.0M
2023-06-09 232.00 232.80 231.40 231.70 0.0M
2023-06-08 233.00 233.40 229.60 229.80 0.2M
2023-06-07 230.20 234.00 230.10 230.10 0.0M
2023-06-05 227.20 229.40 226.90 226.90 0.1M
2023-06-02 225.20 228.40 224.00 224.40 0.1M
2023-06-01 222.00 224.00 221.80 222.10 0.0M
2023-05-31 222.20 226.20 220.20 222.10 0.7M
2023-05-30 223.40 227.00 222.60 226.90 0.5M
2023-05-26 221.60 224.20 220.40 221.00 0.0M
2023-05-25 218.40 222.20 217.00 218.10 0.1M
2023-05-24 217.00 219.60 216.00 217.60 0.0M
2023-05-23 223.00 223.40 220.00 222.70 0.0M
2023-05-22 223.00 225.40 221.80 225.40 0.1M
2023-05-19 224.00 226.00 222.80 223.70 0.1M
2023-05-17 214.20 224.40 212.20 212.20 0.0M
2023-05-16 211.60 212.80 210.00 212.20 0.0M
2023-05-15 209.40 213.20 209.00 212.20 0.0M
2023-05-12 210.60 210.60 208.00 210.35 0.0M
2023-05-11 211.60 212.20 208.60 210.70 0.0M
2023-05-10 210.40 212.80 209.40 209.95 0.0M
2023-05-09 210.80 210.80 207.00 209.80 0.0M
2023-05-05 211.40 211.50 209.40 211.50 0.0M
2023-05-04 207.80 211.00 207.80 209.15 0.0M
2023-05-03 208.20 210.80 207.50 207.50 0.0M
2023-05-02 204.20 207.20 203.40 204.05 0.2M
2023-04-28 205.20 205.20 201.20 201.20 0.0M
2023-04-27 199.90 204.60 199.60 204.60 0.0M
2023-04-26 200.60 200.60 195.20 199.30 0.1M
2023-04-25 201.40 204.00 200.60 201.80 0.0M
2023-04-24 201.60 204.60 200.85 200.85 0.0M
2023-04-21 199.40 200.20 197.40 199.85 0.0M
2023-04-20 198.70 199.70 198.10 199.70 0.0M
2023-04-19 202.40 203.05 200.40 203.05 0.0M
2023-04-18 205.00 205.20 201.40 203.05 0.0M
2023-04-17 201.60 203.00 199.70 200.85 0.0M
2023-04-14 198.40 201.20 197.40 197.40 0.0M
2023-04-13 195.80 198.30 195.80 198.15 0.0M
2023-04-12 194.60 197.40 191.90 193.35 0.0M
2023-04-11 188.30 193.10 188.30 191.05 0.0M
2023-04-06 188.10 188.10 184.40 187.55 0.0M
2023-04-05 189.60 189.80 185.10 187.55 0.1M
2023-04-04 191.10 195.10 191.10 194.70 0.0M
2023-04-03 191.30 191.30 188.20 188.20 0.4M
2023-03-31 188.20 192.80 186.50 192.80 0.0M
2023-03-30 188.60 190.20 186.90 188.30 0.0M
2023-03-29 184.60 186.70 183.70 184.80 0.0M
2023-03-28 185.10 185.90 182.70 185.55 0.1M
2023-03-27 182.40 184.90 181.10 184.00 0.0M
2023-03-24 184.60 184.70 179.10 180.20 0.1M
2023-03-23 182.90 187.40 182.10 186.20 0.1M
2023-03-22 182.90 184.90 181.20 183.15 0.1M
2023-03-21 182.00 186.30 182.00 182.40 0.2M
2023-03-20 174.90 182.20 174.90 178.90 0.0M
2023-03-17 184.00 184.00 175.80 177.65 0.0M
2023-03-16 181.10 183.70 177.20 180.90 0.0M
2023-03-15 183.10 184.30 177.20 183.65 0.0M
2023-03-14 174.50 184.80 174.50 181.85 0.0M
2023-03-13 181.70 182.90 172.30 174.20 0.1M
2023-03-10 182.40 183.70 180.70 182.20 0.0M
2023-03-09 186.50 187.50 183.70 186.20 0.0M
2023-03-08 188.60 188.90 186.40 188.30 0.0M
2023-03-07 192.20 193.50 189.20 192.25 0.0M
2023-03-06 192.20 194.10 191.00 192.25 0.0M
2023-03-03 190.20 191.80 189.10 190.10 0.0M
2023-03-02 186.70 188.90 186.50 186.50 0.0M
2023-03-01 187.90 191.00 187.90 188.80 0.1M
2023-02-28 186.70 189.60 186.40 186.40 0.0M
2023-02-27 185.50 188.60 185.10 185.75 0.0M
2023-02-24 188.70 188.90 183.30 184.80 0.0M
2023-02-23 188.40 190.70 187.65 187.65 0.0M
2023-02-22 187.30 187.80 182.20 186.60 0.0M
2023-02-21 190.10 190.55 188.00 190.55 0.0M
2023-02-20 192.50 192.60 190.20 192.60 0.0M
2023-02-17 192.40 193.80 191.20 193.75 0.0M
2023-02-16 197.90 198.20 195.00 197.60 0.0M
2023-02-15 192.40 197.30 192.40 196.45 0.0M
2023-02-14 194.20 196.20 192.20 193.00 0.0M
2023-02-13 188.20 192.50 188.20 191.45 0.0M
2023-02-10 188.80 188.80 185.55 185.55 0.0M
2023-02-09 191.50 192.40 189.00 191.05 0.0M
2023-02-08 194.00 194.90 189.30 190.10 0.0M
2023-02-07 192.20 192.90 189.80 191.85 0.0M
2023-02-06 189.30 191.80 188.10 188.10 0.0M
2023-02-03 186.70 190.30 182.50 190.00 0.1M
2023-02-02 181.00 188.90 179.20 186.70 0.1M
2023-02-01 171.00 174.00 170.20 170.90 0.1M
2023-01-31 165.30 166.60 164.30 166.60 0.0M
2023-01-30 168.90 170.00 166.70 168.30 0.0M
2023-01-27 167.70 170.80 166.80 170.80 0.0M
2023-01-26 165.70 168.80 165.60 166.00 0.0M
2023-01-25 168.40 169.60 164.80 165.05 0.0M
2023-01-24 168.90 169.20 167.60 167.65 0.0M
2023-01-23 166.30 167.80 165.40 165.65 0.0M
2023-01-20 159.30 163.60 159.30 162.10 0.0M
2023-01-19 163.20 163.20 158.60 159.75 0.0M
2023-01-18 165.50 167.20 163.20 164.90 0.1M
2023-01-17 164.20 165.20 163.50 164.40 0.0M
2023-01-16 164.40 165.00 163.40 164.30 0.0M
2023-01-13 163.70 165.80 163.05 163.05 0.0M
2023-01-12 163.20 165.40 160.00 163.25 0.0M
2023-01-11 159.10 163.80 159.10 161.05 0.0M
2023-01-10 156.20 158.30 155.90 156.50 0.0M
2023-01-09 152.30 158.80 152.30 158.00 0.1M
2023-01-05 151.60 152.90 150.60 152.30 0.0M
2023-01-04 151.90 152.90 150.80 152.30 0.0M
2023-01-03 151.20 154.00 151.20 151.45 0.0M