AddLife AB

ALIFb
🏛️ 英国 →
180.45
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
2025-09-26 179.10 181.00 178.30 180.45 0.0M
2025-09-25 181.50 181.50 178.45 180.00 0.0M
2025-09-24 185.70 185.70 182.90 182.90 0.0M
2025-09-23 190.10 191.20 188.10 188.52 0.0M
2025-09-22 190.80 190.80 190.50 190.50 0.0M
2025-09-19 190.15 191.40 189.65 190.49 0.0M
2025-09-18 185.00 189.30 182.70 188.74 0.0M
2025-09-17 194.00 194.00 192.30 192.30 0.0M
2025-09-16 193.30 195.00 193.30 194.59 0.0M
2025-09-15 188.55 191.40 188.55 191.01 0.0M
2025-09-12 186.70 189.60 186.40 188.34 0.0M
2025-09-11 187.90 187.90 186.80 187.30 0.0M
2025-09-10 185.70 185.70 182.60 185.23 0.0M
2025-09-09 180.60 182.60 180.60 182.09 0.0M
2025-09-08 179.05 180.55 179.05 179.93 0.0M
2025-09-05 177.10 177.70 177.10 177.70 0.0M
2025-09-04 175.55 176.00 175.55 175.90 0.0M
2025-09-03 177.95 177.95 174.90 175.10 0.0M
2025-09-02 180.70 180.70 174.90 174.90 0.0M
2025-09-01 177.70 180.60 177.70 179.23 0.0M
2025-08-29 177.50 177.80 175.00 177.50 0.0M
2025-08-28 177.30 177.80 176.30 177.30 0.0M
2025-08-27 176.28 177.70 175.90 176.28 0.0M
2025-08-26 174.87 175.70 171.80 174.87 0.0M
2025-08-25 170.97 170.97 170.97 170.97 0.0M
2025-08-22 171.91 173.30 170.55 171.91 0.0M
2025-08-21 171.00 171.95 170.40 171.00 0.0M
2025-08-20 171.48 172.05 170.00 171.48 0.0M
2025-08-19 170.40 170.60 166.10 170.40 0.0M
2025-08-18 164.28 164.80 163.80 164.28 0.0M
2025-08-15 165.39 166.60 164.90 165.39 0.0M
2025-08-14 164.74 165.80 162.70 164.74 0.0M
2025-08-13 163.65 164.70 162.90 163.65 0.0M
2025-08-12 164.57 164.66 162.97 164.57 0.0M
2025-08-11 164.40 165.05 163.40 164.40 0.0M
2025-08-08 165.33 165.80 164.40 165.33 0.0M
2025-08-07 165.31 166.30 164.40 165.31 0.0M
2025-08-06 168.50 168.50 164.20 168.50 0.1M
2025-08-05 169.27 169.70 168.80 169.27 0.0M
2025-08-04 169.37 169.80 168.85 169.37 0.0M
2025-08-01 169.80 170.00 167.20 169.80 0.0M
2025-07-31 173.90 174.20 172.90 173.90 0.0M
2025-07-30 172.90 173.80 172.60 172.90 0.0M
2025-07-29 173.32 174.05 172.80 173.32 0.0M
2025-07-28 172.90 176.50 172.20 172.90 0.0M
2025-07-25 173.00 174.80 172.40 173.00 0.0M
2025-07-24 174.10 175.55 172.00 174.10 0.0M
2025-07-23 173.05 175.20 173.05 173.05 0.0M
2025-07-22 172.00 173.25 171.20 172.00 0.0M
2025-07-21 172.67 174.20 170.75 172.67 0.0M
2025-07-18 175.00 175.95 174.60 175.00 0.0M
2025-07-17 176.92 178.30 175.90 176.92 0.0M
2025-07-16 173.80 175.00 173.40 173.80 0.0M
2025-07-15 179.78 183.10 179.78 179.78 0.0M
2025-07-14 179.92 182.75 179.90 179.92 0.0M
2025-07-11 183.90 185.80 183.90 183.90 0.0M
2025-07-10 185.61 187.50 184.40 185.61 0.0M
2025-07-09 185.49 186.10 184.70 185.49 0.0M
2025-07-08 184.20 185.00 183.00 184.20 0.0M
2025-07-07 185.30 187.20 185.30 185.30 0.0M
2025-07-04 186.90 187.20 185.10 186.90 0.0M
2025-07-03 187.20 189.30 187.20 187.20 0.0M
2025-07-02 185.04 185.50 183.90 185.04 0.0M
2025-07-01 187.30 189.40 186.80 187.30 0.0M
2025-06-30 188.30 191.10 188.30 188.30 0.0M
2025-06-27 189.29 189.30 187.40 189.29 0.0M
2025-06-26 183.26 183.80 181.90 183.26 0.0M
2025-06-25 183.20 183.50 181.80 183.20 0.0M
2025-06-24 181.71 183.20 179.40 181.71 0.1M
2025-06-23 176.90 181.30 175.70 176.90 0.0M
2025-06-19 191.69 191.90 191.30 191.69 0.0M
2025-06-18 193.27 193.60 192.70 193.27 0.0M
2025-06-17 193.60 197.60 193.00 193.60 0.0M
2025-06-16 198.09 199.40 195.50 198.09 0.0M
2025-06-13 195.80 197.90 194.60 195.80 0.0M
2025-06-12 194.50 198.20 193.20 194.50 0.0M
2025-06-11 196.55 196.60 193.20 196.55 0.0M
2025-06-10 195.02 195.30 191.90 195.02 0.0M
2025-06-09 192.30 193.70 191.05 192.30 0.0M
2025-06-05 193.25 195.00 190.00 193.25 0.0M
2025-06-04 189.88 190.70 187.20 189.88 0.0M
2025-06-03 186.14 187.70 184.60 186.14 0.0M
2025-06-02 186.20 187.90 183.30 186.20 0.0M
2025-05-30 186.11 187.00 182.10 186.11 0.0M
2025-05-28 183.41 184.30 181.15 183.41 0.0M
2025-05-27 182.70 185.85 182.60 182.70 0.0M
2025-05-26 183.74 184.30 181.80 183.74 0.0M
2025-05-23 178.10 180.50 177.00 178.10 0.0M
2025-05-22 179.26 181.30 179.26 179.26 0.0M
2025-05-21 184.10 186.40 182.60 184.10 0.0M
2025-05-20 185.99 187.30 184.80 185.99 0.0M
2025-05-19 188.29 189.00 186.20 188.29 0.0M
2025-05-16 188.33 189.10 187.40 188.33 0.0M
2025-05-15 186.50 187.55 185.35 186.50 0.0M
2025-05-14 187.47 189.00 186.20 187.47 0.0M
2025-05-13 188.51 193.90 187.50 188.51 0.0M
2025-05-12 188.39 189.90 187.10 188.39 0.1M
2025-05-09 187.03 188.00 186.00 187.03 0.0M
2025-05-08 188.70 188.70 187.05 188.70 0.0M
2025-05-07 187.60 188.10 186.70 187.60 0.0M
2025-05-06 188.81 190.50 187.30 188.81 0.0M
2025-05-05 191.50 192.90 190.00 191.50 0.0M
2025-05-02 188.88 189.80 185.10 188.88 0.0M
2025-04-30 180.41 183.00 174.60 180.41 0.1M
2025-04-29 173.40 174.90 171.70 173.40 0.0M
2025-04-28 169.50 171.00 168.00 169.50 0.0M
2025-04-25 169.47 173.20 164.50 169.47 0.0M
2025-04-24 156.97 157.22 154.45 156.97 0.0M
2025-04-23 156.00 156.50 154.20 156.00 0.0M
2025-04-22 153.00 154.70 152.57 153.00 0.0M
2025-04-17 153.50 153.65 152.60 153.50 0.0M
2025-04-16 153.30 155.40 153.00 153.30 0.0M
2025-04-15 150.88 153.70 150.00 150.88 0.0M
2025-04-14 145.70 148.70 145.70 145.70 0.0M
2025-04-11 144.60 144.60 137.20 144.60 0.0M
2025-04-10 144.97 147.71 143.60 144.97 0.0M
2025-04-09 137.65 141.00 137.35 137.65 0.0M
2025-04-08 143.62 146.00 142.75 143.62 0.0M
2025-04-07 141.93 142.20 138.60 141.93 0.0M
2025-04-04 144.61 149.10 144.60 144.61 0.0M
2025-04-03 149.61 149.71 146.60 149.61 0.0M
2025-04-02 145.48 150.40 141.40 145.48 0.0M
2025-04-01 150.10 151.20 146.50 150.10 0.0M
2025-03-31 144.30 145.10 141.40 144.30 0.0M
2025-03-28 147.30 150.30 145.00 147.30 0.0M
2025-03-27 149.16 150.00 146.20 149.16 0.0M
2025-03-26 148.28 150.00 147.10 148.28 0.1M
2025-03-25 148.71 151.10 147.80 148.71 0.0M
2025-03-24 146.84 147.90 146.50 146.84 0.0M
2025-03-21 148.10 148.10 145.90 148.10 0.0M
2025-03-20 149.32 150.70 147.40 149.32 0.0M
2025-03-19 146.82 149.80 146.82 146.82 0.0M
2025-03-18 149.00 152.70 148.80 149.00 0.0M
2025-03-17 148.12 150.70 147.70 148.12 0.0M
2025-03-14 147.58 149.50 141.40 147.58 0.0M
2025-03-13 142.85 143.30 141.20 142.85 0.1M
2025-03-12 146.03 147.20 143.50 146.03 0.0M
2025-03-11 144.80 148.70 144.80 144.80 0.0M
2025-03-10 148.60 154.60 148.20 148.60 0.0M
2025-03-07 154.28 155.80 152.60 154.28 0.0M
2025-03-06 156.50 158.80 154.80 156.50 0.0M
2025-03-05 158.74 160.90 157.60 158.74 0.0M
2025-03-04 157.09 163.30 156.00 157.09 0.0M
2025-03-03 166.06 166.60 163.00 166.06 0.0M
2025-02-28 162.45 163.50 161.00 162.45 0.0M
2025-02-27 161.72 163.40 161.15 161.72 0.0M
2025-02-26 163.40 165.90 163.40 163.40 0.0M
2025-02-25 167.11 167.50 163.30 167.11 0.0M
2025-02-24 165.30 167.60 164.40 165.30 0.0M
2025-02-21 170.10 170.70 165.88 170.10 0.0M
2025-02-20 168.01 169.70 166.60 168.01 0.0M
2025-02-19 167.58 169.90 165.90 167.58 0.0M
2025-02-18 173.30 173.60 169.70 173.30 0.1M
2025-02-17 173.90 175.30 172.50 173.90 0.0M
2025-02-14 175.91 176.14 175.20 175.91 0.0M
2025-02-13 174.61 175.10 173.00 174.61 0.0M
2025-02-12 173.88 177.60 172.30 173.88 0.0M
2025-02-11 177.47 178.80 176.50 177.47 0.0M
2025-02-10 173.28 175.30 172.00 173.28 0.0M
2025-02-07 172.88 174.30 172.00 172.88 0.0M
2025-02-06 170.80 174.80 169.40 170.80 0.0M
2025-02-05 170.50 173.00 160.00 170.50 0.0M
2025-02-04 147.70 149.50 147.60 147.70 0.0M
2025-02-03 148.12 150.80 147.40 148.12 0.0M
2025-01-31 149.75 152.00 148.10 149.75 0.0M
2025-01-30 148.90 150.90 148.60 148.90 0.0M
2025-01-29 150.32 153.00 149.20 150.32 0.0M
2025-01-28 147.89 150.20 145.90 147.89 0.0M
2025-01-27 143.71 145.70 139.50 143.71 0.0M
2025-01-24 142.58 143.20 141.50 142.58 0.0M
2025-01-23 144.58 145.70 142.90 144.58 0.0M
2025-01-22 145.84 146.90 143.50 145.84 0.0M
2025-01-21 141.53 141.53 140.10 141.53 0.0M
2025-01-20 138.90 139.00 138.20 138.90 0.0M
2025-01-17 139.90 141.20 139.10 139.90 0.0M
2025-01-16 141.35 143.80 140.10 141.35 0.0M
2025-01-15 139.60 141.70 136.30 139.60 0.0M
2025-01-14 137.42 138.60 136.90 137.42 0.0M
2025-01-13 135.50 136.60 134.40 135.50 0.0M
2025-01-10 138.52 141.40 136.60 138.52 0.0M
2025-01-09 131.43 132.80 130.50 131.43 0.0M
2025-01-08 132.40 133.00 131.30 132.40 0.0M
2025-01-07 135.81 139.80 131.70 135.81 0.0M
2025-01-03 140.30 141.00 140.30 140.30 0.0M
2025-01-02 140.00 140.30 136.90 140.00 0.0M