Avanza Bank Holding

AVANZ
🏛️ 英国 →
341.10
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
2022-12-30 227.90 229.30 227.10 227.75 0.0M
2022-12-29 222.40 228.30 221.70 227.85 0.0M
2022-12-28 224.30 224.90 220.80 221.40 0.0M
2022-12-23 226.50 231.30 226.50 229.60 0.0M
2022-12-22 229.00 230.30 224.30 225.70 0.0M
2022-12-21 226.70 229.90 226.70 227.55 0.0M
2022-12-20 221.30 225.80 221.30 225.40 0.0M
2022-12-19 229.40 230.30 225.30 225.80 0.0M
2022-12-16 232.60 232.60 225.30 225.30 0.1M
2022-12-15 231.80 239.40 231.50 234.65 0.1M
2022-12-14 228.20 238.55 228.20 238.55 0.2M
2022-12-13 224.90 236.30 223.30 230.45 0.1M
2022-12-12 215.80 223.45 215.70 223.45 0.0M
2022-12-09 213.10 216.20 211.80 214.25 0.0M
2022-12-08 208.80 213.30 208.70 211.15 0.0M
2022-12-07 211.40 211.40 206.00 208.60 0.0M
2022-12-06 217.40 217.40 210.25 210.25 0.0M
2022-12-05 215.30 217.20 209.00 216.60 0.1M
2022-12-02 216.20 222.00 213.40 218.45 0.0M
2022-12-01 218.00 219.20 208.81 214.45 0.1M
2022-11-30 215.20 215.20 203.50 207.55 0.1M
2022-11-29 223.20 223.60 220.10 221.90 0.0M
2022-11-28 225.30 230.10 224.40 226.55 0.0M
2022-11-25 233.00 233.00 227.60 228.30 0.0M
2022-11-24 233.50 237.20 233.50 236.10 0.0M
2022-11-23 227.00 234.50 227.00 231.45 0.0M
2022-11-22 226.90 228.10 224.70 226.65 0.0M
2022-11-21 226.80 230.60 225.10 227.45 0.0M
2022-11-18 225.50 230.70 223.60 230.15 0.0M
2022-11-17 232.80 234.70 225.00 225.80 0.1M
2022-11-16 240.80 240.80 231.40 233.50 0.1M
2022-11-15 243.00 245.00 239.00 241.00 0.0M
2022-11-14 248.50 249.70 243.30 244.20 0.1M
2022-11-11 243.20 252.50 241.60 248.00 0.1M
2022-11-10 215.20 236.40 213.60 234.85 0.0M
2022-11-09 213.90 217.20 212.60 214.85 0.2M
2022-11-08 210.60 216.50 209.90 215.35 0.1M
2022-11-07 208.70 209.90 206.00 209.70 0.2M
2022-11-04 204.70 210.40 202.30 204.80 0.1M
2022-11-03 210.20 211.44 204.00 204.80 0.1M
2022-11-02 220.70 221.00 212.90 216.70 0.1M
2022-11-01 220.50 229.40 220.50 225.20 0.1M
2022-10-31 224.10 226.40 218.90 221.40 0.2M
2022-10-28 215.80 224.10 215.80 223.15 0.0M
2022-10-27 208.30 222.00 208.30 219.65 0.2M
2022-10-26 207.00 209.00 202.10 207.55 0.1M
2022-10-25 194.50 204.40 194.40 202.65 0.0M
2022-10-24 190.95 196.05 187.75 192.70 0.0M
2022-10-21 188.15 191.00 185.60 189.53 0.1M
2022-10-20 184.40 192.55 184.40 192.05 0.3M
2022-10-19 181.25 189.60 180.95 185.72 0.2M
2022-10-18 175.70 185.00 172.25 175.93 0.2M
2022-10-17 153.50 158.25 153.50 158.25 0.0M
2022-10-14 158.70 159.00 154.55 155.88 0.0M
2022-10-13 152.65 154.90 146.80 154.50 0.0M
2022-10-12 155.15 157.60 151.70 152.80 0.1M
2022-10-11 157.10 162.20 157.10 162.20 0.0M
2022-10-10 154.15 163.45 154.15 161.53 0.0M
2022-10-07 163.70 166.10 156.45 158.35 0.0M
2022-10-06 162.00 168.35 161.40 166.55 0.1M
2022-10-05 170.90 178.15 160.70 161.28 0.1M
2022-10-04 176.00 185.05 176.00 184.90 0.0M
2022-10-03 166.05 171.20 161.80 169.57 0.0M
2022-09-30 166.20 171.25 161.75 169.18 0.0M
2022-09-29 168.45 169.45 163.72 163.72 0.1M
2022-09-28 167.90 171.75 164.85 169.82 0.1M
2022-09-27 171.05 175.05 171.05 172.50 0.1M
2022-09-26 164.70 172.05 164.70 167.88 0.1M
2022-09-23 163.50 166.90 160.85 166.55 0.1M
2022-09-22 163.80 164.35 162.40 164.10 0.0M
2022-09-21 159.30 167.50 159.30 166.20 0.1M
2022-09-20 170.20 170.50 160.95 162.20 0.1M
2022-09-16 173.95 176.85 172.45 172.45 0.0M
2022-09-15 178.30 179.30 176.60 177.22 0.0M
2022-09-14 175.90 180.80 175.45 177.32 0.1M
2022-09-13 188.65 188.70 178.60 179.62 0.1M
2022-09-12 182.50 187.20 180.85 186.05 0.0M
2022-09-09 172.95 180.75 172.95 180.20 0.0M
2022-09-08 170.95 171.50 166.10 170.55 0.0M
2022-09-07 163.80 169.28 163.65 169.28 0.0M
2022-09-06 170.40 172.95 168.30 168.50 0.0M
2022-09-05 169.70 170.35 166.70 167.03 0.1M
2022-09-02 173.60 174.80 170.50 174.05 0.0M
2022-09-01 169.75 171.60 167.55 169.88 0.0M
2022-08-31 171.65 173.85 169.75 173.07 0.0M
2022-08-30 169.20 173.80 169.00 171.18 0.0M
2022-08-26 175.60 175.60 171.25 172.35 0.0M
2022-08-25 178.35 178.35 171.35 175.12 0.0M
2022-08-24 175.25 178.15 173.20 175.82 0.0M
2022-08-23 178.30 181.45 174.95 174.95 0.0M
2022-08-22 181.30 182.15 178.80 180.70 0.0M
2022-08-19 193.10 193.10 184.10 186.30 0.0M
2022-08-18 193.20 195.45 192.95 194.45 0.0M
2022-08-17 197.10 198.35 191.35 194.25 0.0M
2022-08-16 200.30 200.70 196.90 198.35 0.0M
2022-08-15 197.45 198.60 194.90 195.32 0.0M
2022-08-12 195.30 197.95 194.95 197.80 0.3M
2022-08-11 195.30 198.80 195.20 197.50 0.1M
2022-08-10 185.50 194.70 184.05 193.82 0.1M
2022-08-09 189.35 189.65 183.80 184.75 0.1M
2022-08-08 189.25 191.10 188.25 190.55 0.1M
2022-08-05 198.05 199.50 186.70 188.45 0.1M
2022-08-04 193.85 198.55 193.85 197.68 0.1M
2022-08-03 184.35 192.70 184.35 191.47 0.0M
2022-08-02 188.05 188.05 180.65 183.18 0.1M
2022-08-01 194.25 194.55 189.70 190.10 0.1M
2022-07-29 193.00 196.30 193.00 193.88 0.1M
2022-07-28 183.75 192.10 183.75 188.80 0.1M
2022-07-27 178.80 183.30 178.25 182.10 0.1M
2022-07-26 182.50 183.90 176.90 177.32 0.2M
2022-07-25 180.00 184.65 179.95 182.95 0.1M
2022-07-22 178.00 182.55 174.70 180.60 0.1M
2022-07-21 174.45 179.35 172.10 177.03 0.1M
2022-07-20 178.40 179.70 174.05 175.53 0.1M
2022-07-19 172.45 178.95 172.25 177.22 0.1M
2022-07-18 170.80 176.05 159.57 175.72 0.2M
2022-07-15 161.35 165.20 158.10 164.20 0.3M
2022-07-14 150.30 161.45 146.45 157.32 1.0M
2022-07-13 161.85 162.75 155.70 158.85 0.3M
2022-07-12 154.90 158.85 150.00 158.85 0.4M
2022-07-11 160.70 169.35 159.25 162.70 0.1M
2022-07-08 166.40 170.45 165.85 170.00 0.1M
2022-07-07 165.85 169.15 164.10 168.75 0.1M
2022-07-06 161.35 164.45 159.85 164.20 0.1M
2022-07-05 163.20 164.20 155.80 159.12 0.2M
2022-07-04 163.40 164.25 160.10 162.30 0.3M
2022-07-01 168.95 174.55 167.40 169.78 0.2M
2022-06-30 169.80 177.40 169.35 171.38 0.2M
2022-06-29 169.05 173.85 169.05 171.72 0.3M
2022-06-28 178.30 179.45 171.65 173.18 0.2M
2022-06-27 179.50 182.95 175.10 176.85 1.4M
2022-06-23 175.60 177.40 169.80 172.20 0.2M
2022-06-22 177.45 178.50 168.40 174.75 0.8M
2022-06-21 185.05 192.20 180.90 182.60 0.2M
2022-06-20 183.80 187.25 181.32 181.32 0.0M
2022-06-17 184.55 189.40 182.55 184.50 0.1M
2022-06-16 188.70 188.70 178.45 183.88 0.2M
2022-06-15 191.20 192.00 186.95 191.93 0.2M
2022-06-14 195.80 195.80 187.75 190.10 0.1M
2022-06-13 197.65 197.65 194.10 195.43 0.2M
2022-06-10 208.00 208.00 200.90 201.10 0.2M
2022-06-09 215.10 215.60 210.00 212.10 0.1M
2022-06-08 219.70 219.70 214.30 216.70 0.0M
2022-06-07 220.60 223.00 215.50 217.20 0.2M
2022-06-01 236.60 236.60 217.40 218.45 0.1M
2022-05-31 233.60 235.90 231.50 235.85 0.1M
2022-05-30 233.10 237.30 232.40 233.80 0.1M
2022-05-27 220.50 230.20 220.50 229.10 0.2M
2022-05-25 227.30 227.30 217.30 225.30 0.1M
2022-05-24 224.00 227.60 223.80 225.30 0.0M
2022-05-23 227.70 228.90 223.90 226.55 0.1M
2022-05-20 220.70 224.10 219.00 224.10 0.1M
2022-05-19 210.30 220.90 210.30 220.00 0.2M
2022-05-18 217.50 217.80 212.30 214.15 0.2M
2022-05-17 214.80 224.50 214.57 218.85 0.2M
2022-05-16 208.80 213.70 205.70 209.80 0.1M
2022-05-13 201.00 210.10 200.60 209.50 0.2M
2022-05-12 202.10 202.70 194.70 200.80 0.3M
2022-05-11 200.90 211.30 200.90 210.35 0.2M
2022-05-10 206.90 208.20 200.00 200.00 0.3M
2022-05-09 217.10 218.40 203.00 205.30 0.3M
2022-05-06 230.90 230.90 218.60 221.70 0.4M
2022-05-05 239.80 241.80 232.10 232.60 0.2M
2022-05-04 236.30 238.10 233.20 236.40 0.1M
2022-05-03 242.90 244.70 237.90 240.40 0.3M
2022-04-29 253.20 255.30 250.50 254.95 0.1M
2022-04-28 243.80 258.20 242.10 252.50 0.4M
2022-04-27 235.80 241.90 235.40 237.20 0.3M
2022-04-26 241.20 248.70 239.00 240.90 0.2M
2022-04-25 228.60 238.60 225.90 235.35 0.5M
2022-04-22 241.20 242.50 236.30 239.35 0.2M
2022-04-21 246.00 253.00 244.60 245.20 0.2M
2022-04-20 241.20 248.90 237.10 245.20 0.2M
2022-04-19 244.80 247.50 237.00 240.20 0.2M
2022-04-14 240.90 247.40 239.50 242.05 0.2M
2022-04-13 237.10 243.20 235.10 242.05 1.4M
2022-04-12 230.90 238.20 229.80 235.65 0.2M
2022-04-11 233.50 235.80 231.40 233.70 0.1M
2022-04-08 234.80 235.70 232.70 234.65 0.1M
2022-04-07 225.50 233.60 225.50 233.20 0.0M
2022-04-06 237.40 237.60 222.40 225.40 0.4M
2022-04-05 239.60 242.80 238.70 239.05 0.1M
2022-04-04 230.80 240.40 228.80 237.60 0.2M
2022-04-01 234.60 240.00 234.60 237.60 0.2M
2022-03-31 244.70 244.80 239.40 244.00 0.1M
2022-03-30 251.30 251.30 244.00 246.75 0.1M
2022-03-29 236.50 251.75 235.60 251.75 0.6M
2022-03-28 233.00 235.90 228.70 234.75 0.1M
2022-03-25 236.20 238.20 230.00 232.20 0.2M
2022-03-24 234.10 238.40 232.00 232.00 0.2M
2022-03-23 238.10 238.50 230.70 234.25 0.1M
2022-03-22 238.70 242.50 236.40 239.25 0.8M
2022-03-21 237.50 239.50 234.80 238.35 0.1M
2022-03-18 234.20 240.30 232.70 239.15 0.2M
2022-03-17 238.40 240.90 231.50 232.80 0.1M
2022-03-16 225.00 235.70 223.00 235.45 0.3M
2022-03-15 219.90 220.00 212.60 215.55 0.2M
2022-03-14 219.30 222.40 217.90 221.40 0.2M
2022-03-11 214.10 224.30 214.10 218.15 0.2M
2022-03-10 212.99 217.30 210.10 211.65 0.3M
2022-03-09 202.10 218.80 198.70 214.25 0.5M
2022-03-08 199.90 212.00 197.90 200.32 0.3M
2022-03-07 193.40 212.90 186.75 204.12 0.3M
2022-03-04 209.20 213.20 199.55 199.55 0.4M
2022-03-03 226.40 226.90 211.80 214.75 0.7M
2022-03-02 249.40 253.10 230.10 233.10 0.6M
2022-03-01 263.22 267.00 259.50 263.25 0.2M
2022-02-28 260.38 269.10 255.00 269.00 0.1M
2022-02-25 261.00 261.80 254.80 260.20 0.2M
2022-02-24 268.55 268.55 247.80 256.80 0.2M
2022-02-23 266.49 269.20 261.80 265.10 0.1M
2022-02-22 253.20 271.30 253.00 267.15 0.1M
2022-02-21 267.35 267.35 260.80 262.65 0.2M
2022-02-18 274.80 275.00 266.10 266.75 0.1M
2022-02-17 286.00 287.80 274.50 277.20 0.3M
2022-02-16 291.10 291.40 283.70 285.60 0.1M
2022-02-15 281.00 289.90 277.20 289.70 0.1M
2022-02-14 275.80 279.80 272.60 276.60 0.1M
2022-02-11 292.20 292.50 285.20 286.95 0.1M
2022-02-10 300.90 300.90 292.80 295.55 0.1M
2022-02-09 293.60 302.80 292.60 301.60 0.0M
2022-02-08 296.10 296.10 290.00 293.30 0.1M
2022-02-07 294.20 300.60 292.50 297.90 0.1M
2022-02-04 294.60 296.10 289.90 293.10 0.1M
2022-02-03 293.90 296.00 290.20 290.95 0.1M
2022-02-02 307.00 309.20 297.90 297.90 0.1M
2022-02-01 296.60 305.40 296.60 305.40 0.1M
2022-01-31 287.20 293.40 287.00 291.15 0.1M
2022-01-28 280.20 282.20 277.30 281.00 0.1M
2022-01-27 281.60 285.40 279.30 284.00 0.1M
2022-01-26 277.60 285.50 276.10 284.30 0.4M
2022-01-25 284.40 284.40 274.70 277.20 0.1M
2022-01-24 287.80 287.80 279.20 283.75 0.3M
2022-01-21 298.70 299.10 291.35 291.35 0.1M
2022-01-20 298.10 302.80 281.50 299.05 0.1M
2022-01-19 285.30 296.80 284.90 295.65 0.1M
2022-01-18 295.20 295.20 285.50 288.70 0.1M
2022-01-17 301.20 304.20 297.60 300.30 0.0M
2022-01-14 310.40 310.40 300.50 303.45 0.0M
2022-01-13 315.90 320.90 311.05 311.05 0.0M
2022-01-12 312.30 313.90 305.60 310.45 0.0M
2022-01-11 302.70 305.20 299.90 305.00 0.0M
2022-01-10 310.90 311.10 295.10 295.45 0.0M
2022-01-07 315.70 315.70 305.00 306.15 0.1M
2022-01-05 318.30 322.10 315.90 319.65 0.1M
2022-01-04 335.80 335.80 318.90 319.65 0.0M