德科集团

ADEN
🏛️ 英国 →
22.26
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
2021-12-30 46.68 46.84 46.40 46.58 0.2M
2021-12-29 46.52 46.90 46.28 46.77 0.0M
2021-12-24 46.05 46.05 46.05 46.05 0.0M
2021-12-23 45.26 46.12 45.23 46.00 0.0M
2021-12-22 44.55 44.85 44.34 44.84 0.0M
2021-12-21 44.18 44.63 44.03 44.56 0.0M
2021-12-20 43.85 44.54 42.84 43.75 0.0M
2021-12-17 45.10 45.45 44.28 44.71 0.0M
2021-12-16 44.74 45.46 44.59 44.94 0.0M
2021-12-15 43.96 44.54 43.77 44.05 0.3M
2021-12-14 44.53 44.60 44.06 44.10 0.0M
2021-12-13 45.26 45.38 44.27 44.29 0.0M
2021-12-10 45.58 45.68 45.20 45.30 0.0M
2021-12-09 46.09 46.34 45.76 45.76 1.2M
2021-12-08 46.33 46.50 45.43 45.93 0.0M
2021-12-07 46.07 46.77 45.87 46.41 0.1M
2021-12-06 44.97 46.10 44.97 46.07 0.0M
2021-12-03 45.17 45.53 44.62 44.62 0.0M
2021-12-02 44.02 45.03 43.99 44.84 0.0M
2021-12-01 43.64 44.80 43.59 44.80 0.1M
2021-11-30 43.20 43.35 42.50 42.79 0.1M
2021-11-29 44.98 45.05 43.63 43.72 0.0M
2021-11-26 45.07 45.11 44.20 44.72 0.0M
2021-11-25 45.75 46.04 45.56 46.04 0.0M
2021-11-24 45.71 46.36 45.51 45.87 0.0M
2021-11-23 45.80 46.26 45.50 45.96 0.0M
2021-11-22 46.25 46.67 46.19 46.43 0.1M
2021-11-19 47.46 47.52 45.49 46.23 0.0M
2021-11-18 47.02 47.51 46.85 47.26 0.0M
2021-11-17 47.33 47.77 47.15 47.40 0.0M
2021-11-16 48.22 48.22 47.40 47.49 0.1M
2021-11-15 48.57 48.57 47.97 48.22 0.1M
2021-11-12 46.98 48.69 46.28 48.68 0.1M
2021-11-11 46.04 46.33 45.71 45.88 0.0M
2021-11-10 46.30 46.32 45.74 45.98 0.0M
2021-11-09 46.60 46.76 46.16 46.33 0.0M
2021-11-08 47.10 47.25 46.67 46.75 0.1M
2021-11-05 47.25 47.66 46.92 47.17 0.0M
2021-11-04 47.03 47.92 46.87 47.44 0.1M
2021-11-03 45.34 46.74 45.34 46.74 0.1M
2021-11-02 46.91 46.91 43.97 45.05 0.1M
2021-11-01 46.27 47.24 46.06 46.82 0.0M
2021-10-29 46.82 46.82 46.00 46.16 0.0M
2021-10-28 46.73 46.75 46.27 46.30 0.0M
2021-10-27 47.21 47.21 46.39 46.96 0.0M
2021-10-26 47.28 48.03 47.15 47.72 0.0M
2021-10-25 47.40 47.40 46.50 47.26 0.0M
2021-10-22 47.17 47.73 47.09 47.50 0.1M
2021-10-21 47.14 47.71 46.95 46.95 0.1M
2021-10-20 47.10 47.44 46.85 47.14 0.0M
2021-10-19 48.00 48.08 46.96 47.28 0.1M
2021-10-18 48.61 48.61 47.49 47.87 0.0M
2021-10-15 48.75 49.16 48.58 48.77 0.0M
2021-10-14 47.71 48.67 47.64 48.50 0.0M
2021-10-13 47.67 48.31 47.13 48.15 0.1M
2021-10-12 47.32 48.38 47.32 48.14 0.0M
2021-10-11 48.33 48.71 47.95 48.27 0.0M
2021-10-08 48.54 48.72 48.24 48.49 0.0M
2021-10-07 47.65 49.02 47.57 48.61 0.1M
2021-10-06 46.91 47.28 46.21 47.22 0.0M
2021-10-05 47.15 47.32 46.86 47.29 0.0M
2021-10-04 46.77 47.36 46.55 47.25 0.0M
2021-10-01 46.29 47.11 46.26 46.92 0.0M
2021-09-30 48.26 48.26 46.90 47.04 0.1M
2021-09-29 47.84 48.23 47.51 47.87 0.0M
2021-09-28 48.34 48.43 47.69 48.05 0.0M
2021-09-27 48.93 49.32 48.39 48.47 0.0M
2021-09-24 48.02 48.54 48.01 48.45 0.0M
2021-09-23 49.66 49.66 48.05 48.21 0.1M
2021-09-22 48.45 48.85 48.40 48.71 0.0M
2021-09-21 48.26 48.51 47.51 47.76 0.0M
2021-09-20 47.33 48.34 47.23 48.34 0.0M
2021-09-17 48.51 48.86 48.14 48.35 0.1M
2021-09-16 47.18 48.16 47.18 48.08 0.1M
2021-09-15 46.82 47.38 46.80 47.15 0.1M
2021-09-14 49.12 49.12 47.34 47.42 0.1M
2021-09-13 48.54 49.44 48.50 49.22 0.0M
2021-09-10 50.56 50.84 48.74 48.99 0.5M
2021-09-09 50.16 50.76 49.60 50.72 0.0M
2021-09-08 50.26 51.02 50.10 50.80 0.1M
2021-09-07 51.48 51.52 50.98 51.12 0.0M
2021-09-06 51.60 51.74 51.40 51.40 0.0M
2021-09-03 51.88 52.06 51.18 51.38 0.0M
2021-09-02 51.88 52.10 51.62 51.78 0.0M
2021-09-01 51.68 52.16 51.48 52.16 0.0M
2021-08-31 52.00 52.00 51.02 51.18 0.0M
2021-08-27 51.44 52.04 51.36 51.74 0.0M
2021-08-26 51.10 51.70 50.84 51.70 0.0M
2021-08-25 50.58 51.46 50.58 51.35 0.0M
2021-08-24 51.24 51.24 50.50 50.60 0.1M
2021-08-23 50.94 51.14 50.52 51.10 0.0M
2021-08-20 50.80 50.90 50.06 50.48 0.1M
2021-08-19 51.10 51.14 50.44 50.80 0.0M
2021-08-18 52.02 52.16 51.60 52.04 0.0M
2021-08-17 52.20 52.28 51.28 52.04 0.1M
2021-08-16 52.88 53.18 52.38 52.64 0.0M
2021-08-13 53.66 53.80 52.94 53.28 0.0M
2021-08-12 53.28 53.70 53.20 53.70 0.0M
2021-08-11 53.44 53.66 52.94 53.28 0.0M
2021-08-10 53.64 53.82 53.08 53.40 0.0M
2021-08-09 53.52 53.76 53.12 53.56 0.0M
2021-08-06 52.94 54.04 52.50 53.92 0.0M
2021-08-05 53.14 53.74 52.50 53.06 0.0M
2021-08-04 54.10 54.10 53.36 53.60 0.0M
2021-08-03 53.92 54.40 53.70 54.08 0.0M
2021-08-02 54.58 55.12 54.22 54.22 0.0M
2021-07-30 55.52 55.52 54.16 54.34 0.0M
2021-07-29 57.00 57.26 55.40 56.08 0.1M
2021-07-28 59.44 59.44 55.98 56.80 0.1M
2021-07-27 64.00 64.00 60.78 61.56 0.0M
2021-07-26 63.14 64.42 63.14 64.10 0.0M
2021-07-23 62.52 63.60 62.52 63.52 0.0M
2021-07-22 61.86 62.44 61.86 62.00 0.0M
2021-07-21 60.38 61.54 60.38 61.54 0.0M
2021-07-20 60.14 60.68 59.44 60.36 0.0M
2021-07-19 60.70 60.70 59.16 59.68 0.0M
2021-07-16 62.48 62.48 60.94 61.18 0.0M
2021-07-15 62.70 62.70 61.62 61.88 0.0M
2021-07-14 62.76 63.24 62.74 63.12 0.0M
2021-07-13 63.22 63.74 62.96 63.14 0.0M
2021-07-12 62.82 63.06 61.98 62.92 0.1M
2021-07-09 61.54 62.80 61.54 62.68 0.0M
2021-07-08 63.08 63.08 61.26 61.44 0.1M
2021-07-07 63.66 63.88 62.88 63.60 0.0M
2021-07-06 64.52 64.62 62.92 62.96 0.0M
2021-07-05 63.90 64.48 63.72 64.48 0.0M
2021-07-02 63.56 64.16 63.56 63.98 0.0M
2021-07-01 63.08 63.62 62.72 63.42 0.0M
2021-06-30 63.72 63.84 62.52 62.82 0.0M
2021-06-29 63.04 64.04 63.04 63.62 0.0M
2021-06-28 63.00 63.82 62.90 62.90 0.0M
2021-06-25 62.92 63.06 62.50 62.54 0.0M
2021-06-24 62.36 62.92 61.98 62.76 0.0M
2021-06-23 62.66 62.80 62.04 62.10 0.0M
2021-06-22 62.52 62.88 62.20 62.76 0.1M
2021-06-21 61.68 62.66 61.08 62.48 0.0M
2021-06-18 63.60 64.34 61.94 62.28 0.1M
2021-06-17 64.38 64.52 63.72 64.14 0.2M
2021-06-16 64.10 64.56 64.06 64.08 0.0M
2021-06-15 64.28 64.52 63.72 63.80 0.0M
2021-06-14 63.88 65.28 63.88 64.40 0.3M
2021-06-11 62.04 64.08 61.88 63.78 0.0M
2021-06-10 61.88 62.16 61.28 61.60 0.0M
2021-06-09 61.68 61.76 61.22 61.57 0.0M
2021-06-08 62.10 62.14 61.50 61.60 0.0M
2021-06-07 62.80 62.84 62.26 62.26 0.1M
2021-06-04 62.88 62.98 62.60 62.86 0.0M
2021-06-03 62.70 62.86 62.22 62.80 0.0M
2021-06-02 63.10 63.56 62.84 62.92 0.0M
2021-06-01 62.20 63.44 62.10 63.26 0.0M
2021-05-28 61.80 62.76 61.80 62.58 0.1M
2021-05-27 61.38 61.86 61.12 61.72 0.0M
2021-05-26 61.22 61.42 60.82 61.42 0.0M
2021-05-25 61.12 61.66 61.06 61.34 0.0M
2021-05-21 60.56 61.04 60.22 60.75 0.0M
2021-05-20 60.46 60.48 59.72 60.38 0.0M
2021-05-19 61.02 61.32 59.22 59.74 0.1M
2021-05-18 61.42 62.08 61.42 61.94 0.0M
2021-05-17 60.90 61.04 60.64 60.80 0.0M
2021-05-14 60.36 61.16 60.06 60.85 0.0M
2021-05-12 59.46 60.18 59.44 59.92 0.0M
2021-05-11 61.04 61.04 59.36 59.62 0.0M
2021-05-10 61.30 61.58 61.16 61.44 0.0M
2021-05-07 60.36 61.36 60.36 61.00 0.0M
2021-05-06 59.90 60.42 59.60 60.06 0.0M
2021-05-05 59.48 59.52 58.94 59.28 0.0M
2021-05-04 61.40 61.40 59.14 59.14 0.1M
2021-04-30 62.50 62.90 62.00 62.08 0.0M
2021-04-29 63.02 63.38 62.66 62.68 0.0M
2021-04-28 63.68 63.84 63.28 63.30 0.0M
2021-04-27 63.32 63.76 62.96 63.60 0.0M
2021-04-26 64.04 64.40 63.64 63.70 0.7M
2021-04-23 64.10 64.14 63.32 63.98 0.1M
2021-04-22 63.00 64.26 63.00 64.26 0.1M
2021-04-21 63.94 64.40 62.78 63.11 0.0M
2021-04-20 65.60 65.60 64.18 64.50 0.1M
2021-04-19 65.52 65.66 65.12 65.22 0.5M
2021-04-16 64.42 65.44 64.42 65.16 0.1M
2021-04-15 64.72 64.72 63.90 64.30 0.0M
2021-04-14 63.34 65.22 62.91 63.92 0.0M
2021-04-13 65.52 66.14 65.02 65.24 0.0M
2021-04-12 66.14 66.15 65.00 65.32 0.7M
2021-04-09 66.32 66.96 66.08 66.49 0.1M
2021-04-08 65.66 66.18 65.48 66.00 0.0M
2021-04-07 65.38 65.82 65.32 65.44 0.0M
2021-04-06 65.16 65.82 65.16 65.50 0.0M
2021-04-01 64.68 65.00 64.42 64.64 0.0M
2021-03-31 64.68 65.06 63.66 63.80 0.1M
2021-03-30 63.90 64.94 63.84 64.88 0.0M
2021-03-29 63.66 63.98 63.10 63.36 0.1M
2021-03-26 64.40 64.40 63.32 63.40 0.0M
2021-03-25 63.20 63.54 62.56 63.50 0.1M
2021-03-24 62.34 63.76 61.76 63.58 0.0M
2021-03-23 63.34 63.42 62.72 62.81 0.0M
2021-03-22 62.14 63.48 62.14 63.28 0.0M
2021-03-19 62.94 63.76 62.90 63.16 0.0M
2021-03-18 63.10 63.58 62.66 63.50 0.0M
2021-03-17 63.00 63.54 62.56 62.88 0.0M
2021-03-16 62.98 63.48 62.90 62.90 0.0M
2021-03-15 63.36 63.98 63.28 63.53 0.0M
2021-03-12 62.60 63.46 62.60 63.34 0.0M
2021-03-11 63.96 63.98 62.72 62.74 0.0M
2021-03-10 63.74 64.50 63.26 64.06 0.0M
2021-03-09 63.58 64.44 63.06 64.44 0.0M
2021-03-08 62.42 63.54 62.10 63.30 0.0M
2021-03-05 61.42 62.10 60.76 61.62 0.0M
2021-03-04 60.80 61.70 60.60 61.70 0.1M
2021-03-03 59.76 61.24 59.76 60.62 0.0M
2021-03-02 58.18 59.38 57.94 58.94 0.1M
2021-03-01 58.02 58.34 57.32 58.04 0.0M
2021-02-26 57.74 58.10 57.08 57.08 0.1M
2021-02-25 60.00 60.82 58.22 58.76 0.0M
2021-02-24 58.60 59.66 57.90 59.62 0.0M
2021-02-23 57.82 58.32 57.06 57.72 0.0M
2021-02-22 57.12 57.76 56.88 57.76 0.0M
2021-02-19 56.66 57.64 56.66 57.60 0.0M
2021-02-18 57.48 57.70 56.62 56.74 0.1M
2021-02-17 57.60 57.68 57.10 57.14 0.0M
2021-02-16 57.98 58.20 57.82 57.94 0.0M
2021-02-15 57.48 58.30 57.48 58.16 0.0M
2021-02-12 57.68 57.68 56.92 56.96 0.0M
2021-02-11 57.24 57.86 56.92 57.68 0.0M
2021-02-10 57.30 57.30 56.50 57.12 0.0M
2021-02-09 57.94 58.20 57.00 57.10 0.1M
2021-02-08 56.94 57.90 56.90 57.58 0.0M
2021-02-05 56.84 57.20 56.56 57.08 0.0M
2021-02-04 56.50 57.30 56.46 57.16 0.0M
2021-02-03 57.08 57.08 55.98 56.75 0.0M
2021-02-02 56.92 58.02 56.80 56.82 0.0M
2021-02-01 56.42 56.98 56.14 56.62 0.3M
2021-01-29 55.62 58.86 55.54 56.00 0.0M
2021-01-28 54.90 56.08 53.80 55.96 0.0M
2021-01-27 56.86 57.90 56.24 56.96 0.1M
2021-01-26 56.70 57.62 56.70 57.45 0.0M
2021-01-25 58.08 58.14 56.80 56.90 0.0M
2021-01-22 58.72 58.72 57.90 58.32 0.0M
2021-01-21 59.40 60.12 59.16 59.90 0.0M
2021-01-20 59.24 59.24 58.66 58.90 0.2M
2021-01-19 60.02 60.04 59.00 59.00 0.0M
2021-01-18 59.12 59.54 59.12 59.54 0.0M
2021-01-15 59.94 59.94 58.92 59.02 0.0M
2021-01-14 58.88 60.24 58.88 60.02 0.0M
2021-01-13 59.96 60.26 59.80 59.88 0.0M
2021-01-12 60.18 60.52 59.92 60.14 0.0M
2021-01-11 60.48 60.98 60.10 60.26 0.4M
2021-01-08 60.96 61.08 60.26 60.44 0.0M
2021-01-07 60.16 60.58 60.00 60.54 0.0M
2021-01-06 59.00 60.10 59.00 59.80 0.0M
2021-01-05 58.92 59.34 58.92 59.04 0.0M
2021-01-04 59.48 59.98 59.14 59.24 0.0M