Bilia AB

BILIa
🏛️ 英国 →
114.00
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
2025-09-26 113.45 114.40 113.70 114.00 0.0M
2025-09-25 114.60 114.20 113.75 114.30 0.0M
2025-09-24 116.00 116.10 114.93 116.00 0.0M
2025-09-23 115.15 116.84 116.00 115.65 0.0M
2025-09-22 115.75 116.00 115.10 116.00 0.0M
2025-09-19 115.65 116.80 115.90 115.75 0.0M
2025-09-18 115.65 116.65 116.00 116.60 0.0M
2025-09-17 116.00 117.40 116.40 116.80 0.0M
2025-09-16 116.90 116.10 115.60 116.40 0.0M
2025-09-15 115.85 117.40 116.20 116.40 0.0M
2025-09-12 117.05 116.80 115.50 117.15 0.0M
2025-09-11 117.45 117.55 116.70 117.05 0.0M
2025-09-10 116.80 117.60 116.90 117.15 0.0M
2025-09-09 116.60 116.85 116.30 116.70 0.0M
2025-09-08 116.30 116.50 115.60 116.00 0.0M
2025-09-05 114.20 116.00 114.80 114.80 0.0M
2025-09-04 113.65 114.90 113.85 115.05 0.0M
2025-09-03 113.85 115.50 113.80 114.40 0.0M
2025-09-02 116.10 115.60 114.10 115.65 0.0M
2025-09-01 116.80 116.80 115.80 116.60 0.0M
2025-08-29 116.00 116.60 115.10 116.80 0.0M
2025-08-28 116.60 117.70 115.70 117.45 0.0M
2025-08-27 117.55 117.30 116.20 117.35 0.0M
2025-08-26 118.70 118.65 118.00 118.70 0.0M
2025-08-25 119.59 119.90 118.90 119.59 0.0M
2025-08-22 119.45 119.50 118.80 118.70 0.0M
2025-08-21 119.15 119.50 118.60 119.25 0.0M
2025-08-20 118.60 119.50 118.40 118.20 0.0M
2025-08-19 116.60 119.40 117.35 117.35 0.0M
2025-08-18 116.20 116.79 116.00 116.90 0.0M
2025-08-15 116.90 117.60 116.15 117.55 0.0M
2025-08-14 117.15 117.20 116.10 116.40 0.0M
2025-08-13 116.70 117.20 116.05 116.70 0.0M
2025-08-12 116.10 116.50 116.00 117.25 0.0M
2025-08-11 117.75 117.40 116.20 117.75 0.0M
2025-08-08 117.45 117.90 117.10 118.10 0.0M
2025-08-07 116.50 119.20 116.50 118.50 0.0M
2025-08-06 116.10 117.50 116.30 116.80 0.0M
2025-08-05 115.65 115.80 115.30 115.85 0.1M
2025-08-04 116.10 116.30 115.10 116.00 0.0M
2025-08-01 115.15 116.50 115.30 115.55 0.0M
2025-07-31 116.50 116.61 115.40 116.80 0.0M
2025-07-30 118.30 117.90 116.30 117.65 0.0M
2025-07-29 118.40 119.45 117.50 118.40 0.0M
2025-07-28 118.30 120.00 117.60 117.45 0.0M
2025-07-25 121.35 119.30 118.00 119.45 0.0M
2025-07-24 119.55 121.22 119.80 120.80 0.0M
2025-07-23 117.65 120.20 119.48 119.05 0.0M
2025-07-22 116.90 119.60 116.40 117.65 0.0M
2025-07-21 115.45 116.80 114.60 115.15 0.0M
2025-07-18 127.05 124.27 114.00 116.00 0.0M
2025-07-17 128.90 130.60 128.50 130.20 0.0M
2025-07-16 128.50 130.20 129.30 129.05 0.0M
2025-07-15 128.70 131.20 129.15 129.25 0.0M
2025-07-14 129.35 129.20 128.00 128.90 0.0M
2025-07-11 130.20 130.70 129.90 129.85 0.0M
2025-07-10 130.60 131.40 130.40 130.20 0.0M
2025-07-09 128.90 131.10 128.00 130.70 0.0M
2025-07-08 130.00 130.70 129.67 129.75 0.0M
2025-07-07 131.45 131.25 130.40 130.10 0.0M
2025-07-04 131.15 132.30 129.10 130.00 0.0M
2025-07-03 131.75 132.30 131.95 131.55 0.0M
2025-07-02 129.35 130.20 128.90 129.45 0.0M
2025-07-01 128.30 129.10 127.00 127.55 0.0M
2025-06-30 128.10 128.80 127.50 128.20 0.0M
2025-06-27 125.05 127.90 126.00 125.55 0.0M
2025-06-26 125.05 124.90 123.87 124.90 0.0M
2025-06-25 124.60 125.50 124.30 124.80 0.0M
2025-06-24 121.85 124.80 123.75 123.55 0.0M
2025-06-23 121.45 121.50 120.20 121.05 0.0M
2025-06-20 121.55 121.55 121.55 121.55 0.0M
2025-06-19 122.10 123.00 121.80 121.55 0.0M
2025-06-18 121.85 123.20 121.20 122.20 0.0M
2025-06-17 125.35 124.70 121.15 122.00 0.0M
2025-06-16 126.40 126.20 124.50 124.60 0.0M
2025-06-13 127.35 127.60 125.85 126.70 0.0M
2025-06-12 128.30 129.40 127.10 129.75 0.0M
2025-06-11 126.00 128.90 126.40 128.80 0.0M
2025-06-10 125.45 127.40 125.30 125.25 0.0M
2025-06-09 124.60 125.95 124.65 126.50 0.0M
2025-06-06 125.55 125.55 125.55 125.55 0.0M
2025-06-05 125.55 126.20 124.70 125.55 0.0M
2025-06-04 123.85 125.60 124.20 124.70 0.0M
2025-06-03 121.85 123.80 121.55 123.05 0.0M
2025-06-02 123.55 123.70 119.20 121.15 0.0M
2025-05-30 123.45 126.10 123.90 125.65 0.0M
2025-05-29 125.35 125.35 125.35 125.35 0.0M
2025-05-28 125.55 123.50 123.50 125.35 0.0M
2025-05-27 125.35 126.60 125.90 125.35 0.0M
2025-05-26 125.00 125.40 121.20 125.00 0.0M
2025-05-23 127.25 127.10 123.50 124.90 0.0M
2025-05-22 125.55 128.80 124.75 125.75 0.0M
2025-05-21 128.90 125.20 124.90 124.30 0.0M
2025-05-20 127.45 127.95 127.20 127.65 0.0M
2025-05-19 127.25 128.50 126.60 127.35 0.0M
2025-05-16 129.35 129.30 128.40 129.35 0.0M
2025-05-15 128.60 129.20 128.90 128.50 0.0M
2025-05-14 130.00 130.80 129.20 130.00 0.0M
2025-05-13 127.85 130.00 128.25 128.80 0.0M
2025-05-12 125.65 128.90 127.50 127.05 0.0M
2025-05-09 125.65 125.20 124.90 125.75 0.0M
2025-05-08 122.80 125.15 122.90 123.85 0.0M
2025-05-07 122.70 123.60 122.40 123.05 0.0M
2025-05-06 122.60 122.80 121.70 122.60 0.0M
2025-05-05 123.40 124.70 123.40 123.40 0.0M
2025-05-02 122.40 124.10 124.10 123.25 0.0M
2025-05-01 121.45 121.45 121.45 121.45 0.0M
2025-04-30 120.10 122.80 121.20 121.45 0.0M
2025-04-29 121.15 121.00 119.80 121.45 0.0M
2025-04-28 122.70 121.20 120.20 120.40 0.0M
2025-04-25 118.20 124.50 120.80 123.85 0.0M
2025-04-24 121.15 120.90 119.10 119.25 0.0M
2025-04-23 119.45 120.30 118.70 119.65 0.0M
2025-04-22 118.40 117.00 116.00 116.10 0.0M
2025-04-17 118.30 117.15 117.15 118.00 0.0M
2025-04-16 122.70 118.40 118.00 118.90 0.0M
2025-04-15 120.30 120.90 119.00 119.75 0.0M
2025-04-14 116.30 119.40 119.10 119.55 0.0M
2025-04-11 117.05 115.50 114.00 115.25 0.0M
2025-04-10 118.30 116.90 114.60 114.10 0.0M
2025-04-09 114.90 113.60 108.20 109.45 0.0M
2025-04-08 116.50 115.70 115.10 115.45 0.0M
2025-04-07 114.10 121.10 113.40 116.20 0.0M
2025-04-04 128.00 125.70 120.80 122.70 0.0M
2025-04-03 128.60 129.10 127.80 128.00 0.0M
2025-04-02 130.60 130.00 129.00 130.70 0.0M
2025-04-01 128.40 132.00 128.00 130.90 0.0M
2025-03-31 131.25 128.95 127.80 127.15 0.0M
2025-03-28 131.55 133.10 131.50 132.20 0.0M
2025-03-27 132.90 133.10 132.10 132.50 0.0M
2025-03-26 136.90 134.80 134.00 134.10 0.0M
2025-03-25 136.70 135.10 135.10 136.00 0.0M
2025-03-24 134.90 136.30 135.50 135.65 0.0M
2025-03-21 135.05 135.20 133.70 134.70 0.0M
2025-03-20 137.05 136.40 134.70 136.90 0.0M
2025-03-19 136.50 136.90 136.30 136.80 0.0M
2025-03-18 137.55 137.70 136.40 137.75 0.0M
2025-03-17 135.75 138.90 136.50 136.40 0.0M
2025-03-14 133.25 137.50 136.10 136.90 0.0M
2025-03-13 133.85 134.70 132.60 133.15 0.0M
2025-03-12 134.70 136.60 133.30 134.70 0.0M
2025-03-11 133.15 135.60 133.20 133.75 0.0M
2025-03-10 134.70 135.30 133.20 135.45 0.0M
2025-03-07 133.65 134.60 132.90 133.25 0.0M
2025-03-06 136.40 135.80 133.40 135.55 0.0M
2025-03-05 135.05 138.00 135.10 136.10 0.0M
2025-03-04 136.80 137.40 134.90 136.80 0.0M
2025-03-03 136.60 139.30 136.30 139.35 0.0M
2025-02-28 138.00 138.20 136.50 137.65 0.0M
2025-02-27 139.65 140.20 138.50 139.25 0.0M
2025-02-26 141.05 141.90 140.50 141.85 0.1M
2025-02-25 141.65 141.80 141.20 142.00 0.0M
2025-02-24 142.80 143.40 141.90 142.50 0.0M
2025-02-21 145.05 145.00 142.50 142.40 0.0M
2025-02-20 144.20 144.90 144.00 144.40 0.0M
2025-02-19 147.75 148.70 143.60 144.90 0.0M
2025-02-18 148.20 149.90 147.00 147.75 0.0M
2025-02-17 145.75 148.80 146.20 146.70 0.0M
2025-02-14 146.30 146.40 145.70 146.20 0.0M
2025-02-13 145.75 146.50 145.30 146.10 0.0M
2025-02-12 146.30 147.90 144.80 146.50 0.0M
2025-02-11 146.00 147.10 145.40 146.50 0.0M
2025-02-10 147.05 147.00 145.50 146.90 0.0M
2025-02-07 148.20 149.10 147.30 148.20 0.0M
2025-02-06 142.40 149.70 142.10 147.65 0.0M
2025-02-05 130.50 144.40 134.00 143.85 0.0M
2025-02-04 127.75 129.80 127.20 128.50 0.0M
2025-02-03 127.05 128.60 126.10 126.60 0.0M
2025-01-31 127.65 131.00 126.70 129.75 0.0M
2025-01-30 127.35 128.40 127.90 128.10 0.0M
2025-01-29 124.60 127.30 126.40 126.40 0.0M
2025-01-28 126.30 126.60 125.15 126.30 0.0M
2025-01-27 124.20 126.40 125.20 125.15 0.0M
2025-01-24 124.60 126.50 124.50 125.45 0.0M
2025-01-23 123.35 124.50 123.70 124.40 0.0M
2025-01-22 121.55 125.40 123.10 124.60 0.0M
2025-01-21 118.40 120.30 118.40 118.50 0.0M
2025-01-20 119.65 119.40 118.20 119.55 0.0M
2025-01-17 117.75 119.50 118.40 118.60 0.0M
2025-01-16 115.85 118.00 116.30 118.40 0.0M
2025-01-15 113.05 116.00 113.10 114.10 0.0M
2025-01-14 112.20 113.60 112.40 113.65 0.1M
2025-01-13 113.85 113.90 112.30 113.75 0.0M
2025-01-10 117.15 116.30 114.30 115.75 0.0M
2025-01-09 116.80 116.50 115.50 116.10 0.0M
2025-01-08 116.80 117.50 115.70 117.25 0.0M
2025-01-07 118.40 120.00 117.00 117.15 0.0M
2025-01-06 119.55 119.55 119.55 119.55 0.0M
2025-01-03 120.00 120.10 118.50 119.55 0.0M
2025-01-02 121.55 122.10 121.00 122.00 0.0M