Ambu B

AMBUb
🏛️ 英国 →
95.18
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
2025-09-29 93.88 96.30 93.85 95.18 0.0M
2025-09-26 91.23 93.75 90.93 92.65 0.0M
2025-09-25 96.55 96.35 91.45 92.40 0.0M
2025-09-24 96.25 97.15 95.75 96.25 0.1M
2025-09-23 97.23 97.70 96.95 97.23 0.0M
2025-09-22 98.25 98.25 96.85 98.25 0.0M
2025-09-19 99.03 99.45 97.85 99.03 0.0M
2025-09-18 99.03 99.70 97.90 99.55 0.0M
2025-09-17 98.88 100.00 97.00 97.48 0.0M
2025-09-16 97.18 98.60 97.43 98.58 0.0M
2025-09-15 96.85 98.75 96.80 98.18 0.0M
2025-09-12 96.25 97.35 96.60 96.25 0.0M
2025-09-11 95.93 96.25 95.45 95.93 0.0M
2025-09-10 98.85 99.20 95.23 95.93 0.0M
2025-09-09 97.48 99.65 98.20 98.75 0.0M
2025-09-08 97.08 98.10 96.95 97.08 0.0M
2025-09-05 94.80 97.00 94.30 96.15 0.0M
2025-09-04 95.78 96.35 94.50 95.78 0.0M
2025-09-03 95.28 96.35 95.35 95.28 0.0M
2025-09-02 96.55 97.60 95.60 96.50 0.0M
2025-09-01 96.40 97.60 96.55 96.40 0.0M
2025-08-29 97.23 97.15 95.45 95.73 0.0M
2025-08-28 98.08 98.40 97.03 98.08 0.3M
2025-08-27 98.15 98.75 97.40 98.45 0.0M
2025-08-26 100.03 101.40 98.20 98.35 0.5M
2025-08-25 101.45 102.20 100.50 101.45 0.1M
2025-08-22 94.70 102.40 94.20 101.38 0.4M
2025-08-21 95.43 95.75 95.05 95.28 0.0M
2025-08-20 94.25 96.00 94.20 95.58 0.3M
2025-08-19 94.15 95.10 94.15 94.20 0.1M
2025-08-18 92.25 94.10 91.50 93.58 0.0M
2025-08-15 90.65 91.80 90.60 91.13 0.0M
2025-08-14 92.55 92.75 90.45 90.90 0.0M
2025-08-13 92.20 92.75 91.75 92.20 0.0M
2025-08-12 90.65 91.50 90.03 90.65 0.0M
2025-08-11 91.93 92.00 90.45 90.55 0.1M
2025-08-08 91.88 92.45 90.90 91.88 0.2M
2025-08-07 90.00 92.30 89.35 91.28 0.0M
2025-08-06 92.20 92.55 89.65 90.85 0.0M
2025-08-05 92.70 93.25 91.50 92.70 0.0M
2025-08-04 92.65 93.58 91.95 92.65 0.0M
2025-08-01 92.70 93.20 89.10 92.10 0.1M
2025-07-31 97.23 97.93 96.30 97.23 0.0M
2025-07-30 100.13 99.05 97.05 98.65 0.0M
2025-07-29 101.68 101.60 99.83 100.20 0.0M
2025-07-28 102.65 103.20 101.20 101.18 0.0M
2025-07-25 102.15 102.60 100.60 100.70 0.4M
2025-07-24 101.08 102.45 100.90 102.48 0.1M
2025-07-23 99.23 100.70 99.10 100.10 0.0M
2025-07-22 97.38 98.65 97.00 97.58 0.0M
2025-07-21 98.68 98.75 97.00 97.23 0.0M
2025-07-18 99.55 100.60 98.60 99.55 0.0M
2025-07-17 98.15 99.70 98.10 99.55 0.0M
2025-07-16 97.33 98.75 97.30 97.88 0.1M
2025-07-15 96.00 98.13 95.85 97.33 0.1M
2025-07-14 95.63 96.25 95.25 95.63 0.0M
2025-07-11 98.78 98.48 96.25 97.33 0.0M
2025-07-10 98.05 98.85 97.65 98.05 0.0M
2025-07-09 98.35 98.10 97.20 98.35 0.1M
2025-07-08 97.58 98.00 96.80 97.58 0.0M
2025-07-07 98.75 99.30 97.85 98.75 0.0M
2025-07-04 99.13 100.00 97.40 98.78 0.0M
2025-07-03 100.70 100.50 98.85 99.15 0.1M
2025-07-02 98.55 100.50 98.45 99.93 0.0M
2025-07-01 99.25 99.03 96.95 98.68 0.1M
2025-06-30 100.10 101.80 99.40 100.10 0.0M
2025-06-27 100.30 102.00 100.00 100.40 0.0M
2025-06-26 100.30 101.30 98.98 100.40 0.1M
2025-06-25 101.38 103.90 100.00 100.10 0.1M
2025-06-24 96.65 99.05 96.85 98.75 0.0M
2025-06-23 93.78 96.30 93.95 95.13 0.0M
2025-06-20 93.83 96.30 93.50 95.13 0.0M
2025-06-19 91.48 92.98 90.85 92.85 0.0M
2025-06-18 93.58 93.55 91.20 92.20 0.0M
2025-06-17 96.25 96.30 93.05 93.33 0.0M
2025-06-16 97.60 97.75 96.28 97.18 0.1M
2025-06-13 99.25 99.05 96.68 97.70 0.0M
2025-06-12 101.10 101.20 99.45 99.55 0.0M
2025-06-11 102.55 102.70 101.10 101.10 0.1M
2025-06-10 100.20 102.70 100.00 101.48 0.5M
2025-06-09 98.48 98.48 98.48 98.48 0.0M
2025-06-06 99.13 99.65 97.90 98.48 0.1M
2025-06-05 100.30 100.30 100.30 100.30 0.0M
2025-06-04 100.63 100.70 99.30 100.30 0.0M
2025-06-03 99.35 100.90 99.65 100.63 0.0M
2025-06-02 100.80 101.00 98.25 98.38 0.1M
2025-05-30 101.18 101.18 101.18 101.18 0.0M
2025-05-29 101.18 101.18 101.18 101.18 0.0M
2025-05-28 102.18 102.40 101.05 101.18 0.0M
2025-05-27 101.60 103.60 101.70 103.15 0.1M
2025-05-26 101.30 103.00 100.95 101.30 0.4M
2025-05-23 103.05 103.85 100.10 100.70 0.0M
2025-05-22 102.95 103.70 102.10 102.38 0.0M
2025-05-21 103.85 104.00 102.35 102.28 0.0M
2025-05-20 103.55 104.90 101.70 104.70 0.0M
2025-05-19 105.40 105.30 103.35 104.40 0.1M
2025-05-16 102.65 106.40 102.30 104.90 0.0M
2025-05-15 103.85 103.90 101.40 102.18 0.0M
2025-05-14 104.80 105.50 104.40 105.50 0.0M
2025-05-13 104.80 106.20 104.10 105.00 0.0M
2025-05-12 103.45 104.10 101.00 102.48 0.0M
2025-05-09 101.58 104.90 102.30 104.40 0.0M
2025-05-08 104.20 105.10 100.30 101.58 0.1M
2025-05-07 110.15 109.30 104.10 105.80 0.1M
2025-05-06 124.00 124.90 120.20 121.20 0.0M
2025-05-05 120.50 121.30 118.80 120.50 0.0M
2025-05-02 117.50 121.00 117.40 120.80 0.0M
2025-05-01 117.20 118.05 114.60 117.20 0.0M
2025-04-30 116.50 118.50 116.80 118.25 0.1M
2025-04-29 115.85 117.10 116.00 115.85 0.2M
2025-04-28 116.10 116.60 115.70 116.10 0.0M
2025-04-25 117.80 118.00 116.30 117.80 0.0M
2025-04-24 115.45 117.90 113.70 117.00 0.0M
2025-04-23 113.60 117.80 113.40 116.80 0.0M
2025-04-22 113.30 113.70 110.00 112.40 0.0M
2025-04-17 114.05 114.05 114.05 114.05 0.0M
2025-04-16 116.30 114.80 112.30 114.05 0.0M
2025-04-15 118.85 121.40 116.40 118.75 0.0M
2025-04-14 120.00 120.40 117.00 118.15 0.0M
2025-04-11 117.50 118.70 116.20 118.05 0.5M
2025-04-10 123.55 124.60 118.40 117.90 0.0M
2025-04-09 113.20 115.50 111.70 113.00 1.7M
2025-04-08 117.20 117.80 112.20 116.90 0.0M
2025-04-07 103.05 119.45 102.40 114.75 0.0M
2025-04-04 108.85 112.10 107.95 108.35 0.0M
2025-04-03 114.70 115.70 109.55 109.43 0.0M
2025-04-02 117.33 118.10 113.45 117.38 0.2M
2025-04-01 119.58 120.55 117.75 117.88 0.0M
2025-03-31 122.65 123.25 117.95 119.08 0.4M
2025-03-28 119.48 123.85 119.65 122.90 1.2M
2025-03-27 122.15 122.70 119.40 120.35 0.0M
2025-03-26 125.58 125.60 122.50 123.73 0.0M
2025-03-25 123.53 126.30 123.85 125.23 0.1M
2025-03-24 122.90 124.40 121.40 122.90 0.0M
2025-03-21 123.48 122.80 120.85 121.68 0.0M
2025-03-20 122.85 125.45 120.55 124.30 0.0M
2025-03-19 122.40 122.80 119.90 122.40 0.6M
2025-03-18 123.48 124.40 123.10 123.43 2.0M
2025-03-17 120.45 123.40 120.40 122.05 0.0M
2025-03-14 119.63 120.90 119.05 121.03 0.0M
2025-03-13 119.93 121.25 118.20 121.28 0.0M
2025-03-12 116.30 120.30 117.70 119.58 0.1M
2025-03-11 121.33 121.35 115.60 115.93 0.0M
2025-03-10 124.95 125.35 120.95 121.63 0.0M
2025-03-07 124.65 126.13 124.05 124.65 0.0M
2025-03-06 128.15 128.05 123.50 124.15 0.0M
2025-03-05 128.20 128.75 127.35 128.30 0.0M
2025-03-04 130.25 130.40 126.00 126.40 0.0M
2025-03-03 131.28 131.50 129.20 131.18 0.0M
2025-02-28 132.25 132.50 130.18 129.93 0.0M
2025-02-27 135.78 136.00 133.00 133.78 0.0M
2025-02-26 136.90 137.43 135.90 136.90 0.0M
2025-02-25 138.45 141.30 135.75 138.55 0.3M
2025-02-24 139.38 141.15 138.55 139.38 0.0M
2025-02-21 141.48 141.15 139.25 139.38 0.0M
2025-02-20 143.48 143.60 140.35 141.18 0.0M
2025-02-19 141.18 143.85 140.80 143.43 0.0M
2025-02-18 138.70 143.10 136.00 141.43 0.0M
2025-02-17 138.95 140.35 138.45 139.08 0.0M
2025-02-14 134.80 138.65 134.60 136.80 0.0M
2025-02-13 132.80 134.80 132.60 133.23 0.0M
2025-02-12 134.20 135.00 132.05 132.45 0.0M
2025-02-11 134.00 135.75 133.75 133.93 0.0M
2025-02-10 133.73 134.25 131.15 133.33 0.0M
2025-02-07 133.28 133.70 132.65 133.48 0.0M
2025-02-06 134.60 135.10 132.75 132.80 1.1M
2025-02-05 133.38 134.25 131.60 132.80 0.0M
2025-02-04 133.93 136.55 133.15 133.93 0.0M
2025-02-03 131.48 133.75 130.05 133.38 0.0M
2025-01-31 138.30 138.60 134.70 136.25 0.0M
2025-01-30 138.10 137.95 133.95 136.10 0.0M
2025-01-29 136.60 139.80 136.30 138.60 0.6M
2025-01-28 136.20 137.20 135.50 136.10 0.0M
2025-01-27 134.80 136.10 134.70 134.80 0.0M
2025-01-24 136.90 136.90 135.35 136.90 0.0M
2025-01-23 136.45 138.30 135.80 137.03 0.0M
2025-01-22 136.55 139.15 136.40 138.40 0.6M
2025-01-21 138.95 138.95 130.90 134.95 0.4M
2025-01-20 138.55 141.25 137.85 138.55 0.0M
2025-01-17 141.48 142.95 138.60 139.38 0.0M
2025-01-16 139.08 141.65 137.60 141.33 0.0M
2025-01-15 135.78 138.35 135.35 137.73 0.0M
2025-01-14 134.65 137.80 131.75 136.75 3.3M
2025-01-13 138.75 140.10 135.00 136.35 0.0M
2025-01-10 132.50 137.10 130.60 136.00 0.0M
2025-01-09 116.65 117.10 114.55 116.65 2.4M
2025-01-08 109.78 111.70 109.65 109.68 0.0M
2025-01-07 107.38 110.00 107.65 108.65 0.0M
2025-01-06 105.08 107.60 104.75 106.10 0.0M
2025-01-03 104.90 105.45 104.00 104.70 0.0M
2025-01-02 104.80 105.50 104.55 104.80 0.0M