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
2023-06-13 29.19 29.19 29.01 29.01 0.0M
2023-06-12 28.81 29.07 28.72 28.95 0.0M
2023-06-09 28.58 28.87 28.50 28.66 0.0M
2023-06-08 28.34 28.83 28.34 28.52 0.0M
2023-06-07 28.25 28.55 28.12 28.34 0.0M
2023-06-06 28.37 28.39 27.99 28.35 0.0M
2023-06-05 28.84 28.85 28.37 28.50 0.0M
2023-06-02 27.86 28.51 27.81 28.51 0.8M
2023-06-01 27.46 27.57 27.38 27.52 0.0M
2023-05-31 27.72 27.72 27.12 27.17 0.0M
2023-05-30 28.11 28.38 27.93 27.93 0.0M
2023-05-26 28.03 28.23 27.95 28.20 0.0M
2023-05-25 28.18 28.34 27.82 28.23 0.0M
2023-05-24 28.42 28.52 28.28 28.34 0.0M
2023-05-23 28.88 28.97 28.86 28.86 0.0M
2023-05-22 28.80 28.95 28.72 28.83 0.0M
2023-05-19 28.99 29.08 28.87 28.87 0.0M
2023-05-17 28.47 28.73 28.33 28.72 0.0M
2023-05-16 28.89 29.13 28.55 28.72 0.0M
2023-05-15 29.31 29.38 29.07 29.17 0.0M
2023-05-12 29.35 29.35 29.04 29.11 0.0M
2023-05-11 29.35 29.36 28.91 29.20 0.0M
2023-05-10 29.47 29.47 28.98 29.11 0.6M
2023-05-09 29.61 29.76 29.15 29.47 0.1M
2023-05-05 28.56 29.70 28.56 29.66 0.0M
2023-05-04 30.23 30.50 28.47 28.95 0.0M
2023-05-03 30.37 30.37 29.42 29.48 0.3M
2023-05-02 30.59 30.69 30.20 30.21 0.1M
2023-04-28 30.06 30.69 29.84 30.49 0.0M
2023-04-27 29.87 30.03 29.54 29.83 0.0M
2023-04-26 29.53 29.84 29.03 29.84 0.0M
2023-04-25 30.26 30.26 29.51 29.70 0.6M
2023-04-24 30.35 30.94 30.35 30.74 0.0M
2023-04-21 30.51 30.51 30.05 30.25 0.4M
2023-04-20 31.08 31.16 30.15 30.50 0.0M
2023-04-19 31.63 31.63 31.14 31.31 0.0M
2023-04-18 31.10 32.00 30.98 31.60 0.1M
2023-04-17 33.69 33.95 33.61 33.61 0.0M
2023-04-14 32.80 33.62 32.74 33.42 0.0M
2023-04-13 32.42 32.71 32.40 32.65 0.4M
2023-04-12 32.37 32.84 32.26 32.40 0.1M
2023-04-11 32.19 32.44 32.00 32.17 0.8M
2023-04-06 31.73 31.76 31.34 31.71 0.0M
2023-04-05 32.69 32.69 31.41 31.61 0.0M
2023-04-04 33.24 33.34 32.57 32.57 0.0M
2023-04-03 33.31 33.31 32.99 33.09 0.0M
2023-03-31 33.02 33.34 32.94 33.15 0.3M
2023-03-30 32.74 33.04 32.74 32.99 0.0M
2023-03-29 31.76 32.38 31.74 32.38 0.0M
2023-03-28 31.77 31.84 31.33 31.63 0.3M
2023-03-27 31.70 31.73 31.25 31.50 0.0M
2023-03-24 31.81 31.81 30.66 31.14 0.1M
2023-03-23 31.78 32.15 31.73 32.07 0.1M
2023-03-22 32.13 32.34 32.03 32.20 0.0M
2023-03-21 32.03 32.26 31.66 32.11 0.0M
2023-03-20 30.98 31.98 30.62 31.67 0.0M
2023-03-17 32.52 32.52 31.14 31.44 0.0M
2023-03-16 32.54 32.54 31.34 32.06 0.0M
2023-03-15 33.01 33.07 31.22 31.63 0.0M
2023-03-14 33.07 33.42 32.62 32.83 0.1M
2023-03-13 34.13 34.13 32.64 32.95 0.0M
2023-03-10 33.50 34.36 33.33 34.05 0.0M
2023-03-09 33.86 34.03 33.53 33.99 0.0M
2023-03-08 34.58 34.58 33.68 33.94 0.0M
2023-03-07 35.01 35.43 34.76 34.88 0.2M
2023-03-06 35.20 35.40 35.00 35.33 0.0M
2023-03-03 34.33 35.24 34.25 35.06 0.0M
2023-03-02 33.99 34.27 33.54 34.27 0.0M
2023-03-01 33.56 34.77 33.56 33.87 0.4M
2023-02-28 34.40 34.40 33.00 33.39 0.1M
2023-02-27 34.01 34.57 33.95 34.54 0.0M
2023-02-24 34.39 34.60 33.83 33.93 0.1M
2023-02-23 34.43 34.62 34.21 34.24 0.0M
2023-02-22 34.16 34.23 33.62 34.20 0.0M
2023-02-21 34.93 34.95 34.05 34.22 0.0M
2023-02-20 35.13 35.20 34.85 34.92 0.1M
2023-02-17 34.42 35.03 34.39 35.03 0.0M
2023-02-16 35.50 35.54 34.43 34.74 0.0M
2023-02-15 34.70 35.19 34.51 35.19 0.0M
2023-02-14 35.07 35.13 34.47 34.64 0.0M
2023-02-13 34.71 34.71 34.35 34.60 0.0M
2023-02-10 34.83 34.83 33.87 34.49 0.0M
2023-02-09 35.03 35.55 34.85 35.27 0.0M
2023-02-08 35.77 35.89 34.93 35.00 0.1M
2023-02-07 36.16 36.16 35.33 35.42 0.1M
2023-02-06 36.59 36.84 35.81 35.92 0.0M
2023-02-03 35.65 36.89 35.58 36.73 0.0M
2023-02-02 34.22 35.67 34.22 35.61 0.0M
2023-02-01 33.95 34.70 33.71 34.38 0.1M
2023-01-31 34.21 34.21 33.58 33.86 0.2M
2023-01-30 33.89 34.15 33.61 34.14 0.4M
2023-01-27 33.83 34.09 33.82 34.05 0.0M
2023-01-26 33.89 33.99 33.62 33.70 0.0M
2023-01-25 33.75 34.04 33.41 33.60 0.0M
2023-01-24 34.25 34.25 33.59 33.88 0.0M
2023-01-23 33.70 34.04 33.68 34.02 0.0M
2023-01-20 33.24 33.65 33.08 33.61 0.0M
2023-01-19 33.33 33.53 32.83 33.04 0.0M
2023-01-18 33.63 33.86 33.43 33.58 0.0M
2023-01-17 33.82 33.89 33.43 33.76 0.0M
2023-01-16 33.30 33.83 33.17 33.67 0.3M
2023-01-13 32.99 33.32 32.22 32.98 0.1M
2023-01-12 31.76 32.86 31.51 32.86 0.1M
2023-01-11 32.05 32.46 31.75 32.12 0.0M
2023-01-10 33.83 33.83 31.70 31.98 0.1M
2023-01-09 33.77 34.11 33.65 34.03 0.1M
2023-01-06 33.57 33.57 32.83 33.44 0.0M
2023-01-05 33.13 34.07 33.13 33.82 0.0M
2023-01-04 32.37 33.22 32.29 33.11 0.0M
2023-01-03 31.05 31.93 31.05 31.82 0.0M