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
2021-12-30 160.30 161.85 160.00 161.85 0.0M
2021-12-29 159.00 160.30 158.10 158.40 0.0M
2021-12-23 153.80 155.25 153.80 155.25 0.0M
2021-12-22 150.20 153.35 150.20 153.35 0.0M
2021-12-21 147.90 149.90 147.90 149.65 0.0M
2021-12-20 144.70 147.60 144.70 145.05 0.0M
2021-12-17 148.50 148.50 146.00 147.25 0.0M
2021-12-16 148.10 149.40 147.30 148.20 0.0M
2021-12-15 146.00 147.90 145.20 146.60 0.0M
2021-12-14 149.10 149.90 145.40 146.70 0.0M
2021-12-13 152.00 153.60 149.10 150.00 0.0M
2021-12-10 153.50 154.30 152.60 153.55 0.0M
2021-12-09 154.10 155.30 153.70 154.70 0.0M
2021-12-08 156.40 156.50 152.20 153.05 0.0M
2021-12-07 153.00 154.20 152.90 152.90 0.0M
2021-12-06 148.10 149.90 147.00 148.50 0.0M
2021-12-03 151.20 152.70 149.35 149.35 0.0M
2021-12-02 150.50 150.60 146.20 150.00 0.0M
2021-12-01 148.50 152.00 147.50 151.25 0.0M
2021-11-30 150.40 152.50 148.40 152.40 0.0M
2021-11-29 153.70 153.70 151.20 152.90 0.0M
2021-11-26 153.70 155.80 150.10 150.10 0.0M
2021-11-25 154.00 157.05 153.80 157.05 0.0M
2021-11-24 154.60 155.80 152.70 152.70 0.0M
2021-11-23 154.90 157.90 154.40 155.55 0.0M
2021-11-22 158.70 159.70 157.25 157.25 0.0M
2021-11-19 156.70 159.00 156.70 157.55 0.0M
2021-11-18 159.80 160.40 156.70 157.05 0.0M
2021-11-17 158.00 161.30 157.60 158.80 0.0M
2021-11-16 157.90 159.20 157.40 157.75 0.0M
2021-11-15 155.80 159.20 155.80 159.15 0.0M
2021-11-12 154.40 156.90 154.20 156.90 0.0M
2021-11-11 153.40 155.10 153.15 153.15 0.0M
2021-11-10 151.70 153.20 151.10 153.15 0.0M
2021-11-09 152.40 154.00 151.90 152.80 0.1M
2021-11-08 151.10 153.00 150.90 150.90 0.0M
2021-11-05 150.00 155.00 148.20 148.20 0.0M
2021-11-04 151.30 151.30 147.50 148.20 0.0M
2021-11-03 147.50 153.20 147.30 152.00 0.0M
2021-11-02 149.70 151.30 148.40 149.05 0.0M
2021-11-01 153.10 153.50 148.50 149.05 0.0M
2021-10-29 147.30 153.30 147.30 152.20 0.0M
2021-10-28 147.60 147.60 144.00 144.60 0.0M
2021-10-27 145.90 150.10 144.20 148.20 0.0M
2021-10-26 151.10 153.90 146.70 147.35 0.0M
2021-10-25 161.20 161.20 156.20 158.80 0.0M
2021-10-22 152.30 154.20 152.20 152.20 0.0M
2021-10-21 152.20 153.90 152.20 152.40 0.0M
2021-10-20 150.40 154.00 150.40 151.35 0.0M
2021-10-19 155.60 155.70 152.10 152.10 0.0M
2021-10-18 154.80 156.30 154.20 155.15 1.0M
2021-10-15 154.20 154.20 151.10 153.65 0.0M
2021-10-14 153.60 154.60 152.90 154.10 0.2M
2021-10-13 150.80 154.10 150.50 152.90 0.0M
2021-10-12 149.90 155.40 149.90 154.60 0.0M
2021-10-11 152.10 152.60 148.80 151.05 0.0M
2021-10-08 154.70 155.40 152.70 154.10 0.0M
2021-10-07 153.40 155.40 153.40 154.20 0.0M
2021-10-06 150.70 153.05 149.10 153.05 0.0M
2021-10-05 151.90 153.80 149.90 151.15 0.0M
2021-10-04 162.10 162.10 150.60 152.60 0.0M
2021-10-01 161.10 166.10 156.50 165.25 0.0M
2021-09-30 159.40 160.90 159.20 160.90 0.0M
2021-09-29 159.30 160.20 159.15 159.15 0.0M
2021-09-28 160.70 160.80 158.80 159.85 0.0M
2021-09-27 164.00 164.00 161.60 163.75 0.0M
2021-09-24 164.50 164.50 161.60 163.45 0.0M
2021-09-23 163.40 166.80 163.20 163.85 0.0M
2021-09-22 162.90 162.90 160.50 162.30 0.0M
2021-09-21 158.70 160.50 157.60 158.50 0.0M
2021-09-20 163.90 165.90 158.70 160.00 0.0M
2021-09-17 169.90 171.20 167.60 169.55 0.0M
2021-09-16 164.40 169.60 162.70 169.25 0.0M
2021-09-15 165.40 166.00 163.30 165.15 0.0M
2021-09-14 165.90 166.10 164.70 166.00 0.0M
2021-09-13 168.60 169.10 165.90 168.90 0.0M
2021-09-10 169.80 170.30 167.80 170.10 0.0M
2021-09-09 168.50 170.10 166.60 167.25 0.0M
2021-09-08 168.60 170.30 166.40 169.85 0.0M
2021-09-07 171.60 171.90 170.10 171.65 0.0M
2021-09-06 173.40 173.40 171.40 173.05 0.0M
2021-09-03 173.60 174.10 171.90 172.80 0.0M
2021-09-02 173.50 175.20 173.50 173.75 0.1M
2021-09-01 173.90 175.90 173.10 173.85 0.0M
2021-08-31 173.80 175.20 172.10 173.85 0.0M
2021-08-27 176.70 177.15 175.20 177.15 0.1M
2021-08-26 177.10 178.20 175.90 176.10 0.0M
2021-08-25 178.30 178.90 177.50 178.70 0.0M
2021-08-24 181.40 181.90 178.50 181.25 0.0M
2021-08-23 181.90 182.00 178.70 180.90 0.0M
2021-08-20 179.00 180.00 177.10 180.00 0.0M
2021-08-19 179.60 180.30 175.60 175.75 0.0M
2021-08-18 181.20 184.10 181.20 182.70 0.2M
2021-08-17 182.10 184.10 181.50 181.65 0.0M
2021-08-16 181.00 182.80 180.20 180.20 0.0M
2021-08-13 183.90 183.90 181.70 183.15 0.0M
2021-08-12 182.20 185.50 182.20 182.40 0.0M
2021-08-11 185.00 185.00 183.20 184.30 0.0M
2021-08-10 183.80 184.50 183.10 184.50 0.0M
2021-08-09 182.40 184.60 181.00 182.90 0.0M
2021-08-06 182.80 183.40 182.30 182.30 0.0M
2021-08-05 187.10 187.40 184.90 186.80 0.0M
2021-08-04 189.10 189.55 187.70 189.55 0.0M
2021-08-03 185.90 189.60 185.90 187.65 0.0M
2021-08-02 185.80 188.60 184.20 188.30 0.1M
2021-07-30 185.30 187.60 184.70 186.60 0.0M
2021-07-29 183.50 186.50 181.80 183.65 0.0M
2021-07-28 188.10 189.30 185.50 186.50 0.0M
2021-07-27 193.30 199.00 188.50 191.05 0.0M
2021-07-26 207.20 207.80 195.00 197.15 0.0M
2021-07-23 216.80 218.00 198.80 208.20 0.0M
2021-07-22 203.00 208.00 203.00 207.45 0.0M
2021-07-21 199.20 202.20 199.05 199.05 0.0M
2021-07-20 192.40 197.10 190.40 197.00 0.0M
2021-07-19 190.20 191.90 188.50 191.05 0.0M
2021-07-16 192.70 195.90 192.40 192.65 0.0M
2021-07-15 195.40 195.60 192.50 195.10 0.0M
2021-07-14 195.70 196.00 194.50 195.65 0.0M
2021-07-13 196.40 196.50 194.50 195.05 0.0M
2021-07-12 189.50 194.60 189.50 191.70 0.0M
2021-07-09 187.30 190.60 187.15 187.15 0.0M
2021-07-08 190.80 191.70 188.50 191.70 0.0M
2021-07-07 191.70 191.70 190.10 190.90 0.0M
2021-07-06 190.60 193.40 190.20 191.30 0.0M
2021-07-05 188.00 189.30 186.00 186.00 0.0M
2021-07-02 182.70 185.55 181.00 185.55 0.0M
2021-07-01 182.10 182.50 181.00 181.55 0.0M
2021-06-30 181.70 182.20 179.00 182.20 0.0M
2021-06-29 180.30 182.80 179.50 180.60 0.0M
2021-06-28 177.80 180.20 177.30 178.00 0.0M
2021-06-24 178.00 179.80 177.50 179.25 0.0M
2021-06-23 179.80 179.80 177.40 179.25 0.0M
2021-06-22 177.50 178.80 175.25 175.25 0.0M
2021-06-21 177.40 180.60 177.40 178.30 0.0M
2021-06-18 184.80 185.10 179.90 180.60 0.0M
2021-06-17 181.80 185.50 181.80 185.05 0.0M
2021-06-16 181.10 182.90 176.80 180.30 0.0M
2021-06-15 182.20 188.20 182.20 186.20 0.0M
2021-06-14 180.70 183.80 180.70 182.80 0.0M
2021-06-11 180.70 181.10 178.90 180.40 0.0M
2021-06-10 177.00 181.90 176.70 180.60 0.0M
2021-06-09 177.60 178.60 175.00 176.90 0.0M
2021-06-08 182.70 183.90 175.05 175.05 0.0M
2021-06-07 175.20 179.05 175.10 179.05 0.1M
2021-06-04 170.30 177.50 168.70 177.15 0.0M
2021-06-03 165.40 169.15 165.40 169.15 0.0M
2021-06-02 165.70 167.20 164.90 165.65 0.0M
2021-06-01 160.40 167.10 160.40 166.40 0.0M
2021-05-28 157.40 158.60 156.60 156.60 0.0M
2021-05-27 153.80 156.30 153.60 154.00 0.0M
2021-05-26 154.10 154.50 152.90 154.50 0.0M
2021-05-25 157.20 159.00 153.80 154.80 0.0M
2021-05-24 153.80 156.70 153.75 153.75 0.0M
2021-05-21 155.00 156.70 154.10 156.30 0.0M
2021-05-20 153.50 155.50 152.10 154.00 0.0M
2021-05-19 155.70 155.85 154.20 155.85 0.0M
2021-05-18 153.90 157.30 153.90 156.80 0.0M
2021-05-17 150.60 151.90 149.10 151.05 0.0M
2021-05-14 146.80 149.20 146.80 147.55 0.0M
2021-05-12 148.40 149.75 147.10 149.75 0.0M
2021-05-11 153.00 153.00 149.00 149.75 0.0M
2021-05-10 153.30 153.80 152.20 153.35 0.0M
2021-05-07 151.50 155.30 151.30 153.50 0.0M
2021-05-06 149.70 149.80 146.40 146.50 0.0M
2021-05-05 145.20 148.90 144.80 148.20 0.0M
2021-05-04 147.20 147.20 143.50 143.50 0.0M
2021-04-30 152.40 152.85 148.70 152.85 0.0M
2021-04-29 151.50 154.10 151.50 152.85 0.0M
2021-04-28 147.80 153.70 147.80 151.90 0.0M
2021-04-27 155.10 155.10 149.60 151.95 0.0M
2021-04-26 155.20 157.50 155.20 156.20 0.0M
2021-04-23 158.10 158.10 153.60 154.95 0.0M
2021-04-22 153.20 155.40 153.20 154.30 0.0M
2021-04-21 152.00 154.10 151.70 153.00 0.0M
2021-04-20 153.60 155.00 151.30 151.90 0.0M
2021-04-19 155.60 155.60 152.90 153.85 0.0M
2021-04-16 144.70 153.10 144.70 152.60 0.0M
2021-04-15 145.70 145.70 139.30 142.85 0.0M
2021-04-14 150.00 151.80 146.70 148.50 0.0M
2021-04-13 136.80 139.30 136.70 138.55 0.0M
2021-04-12 133.10 133.90 132.90 133.35 0.0M
2021-04-09 134.00 134.00 133.40 133.65 0.0M
2021-04-08 134.90 135.70 132.40 132.45 0.0M
2021-04-07 134.00 134.00 131.60 133.45 0.0M
2021-04-06 131.00 132.90 131.00 132.55 0.0M
2021-04-01 129.80 129.80 128.70 129.50 0.0M
2021-03-31 129.00 130.50 128.30 129.50 0.0M
2021-03-30 124.90 127.80 124.90 127.60 0.0M
2021-03-29 125.90 126.30 124.40 125.00 0.0M
2021-03-26 125.10 125.10 123.30 124.70 0.0M
2021-03-25 122.00 123.60 121.90 122.75 0.0M
2021-03-24 122.30 122.80 121.60 122.25 0.0M
2021-03-23 122.10 123.00 121.00 122.40 0.0M
2021-03-22 125.20 125.50 123.80 124.50 0.0M
2021-03-19 125.40 125.90 124.90 125.65 0.0M
2021-03-18 127.90 127.90 125.80 126.40 0.0M
2021-03-17 126.40 127.20 126.30 126.75 0.0M
2021-03-16 125.50 127.40 125.40 126.90 0.0M
2021-03-15 122.20 124.20 121.90 123.40 0.0M
2021-03-12 122.50 123.20 121.50 122.20 0.0M
2021-03-11 122.50 123.40 121.40 121.70 0.0M
2021-03-10 121.80 122.30 121.20 121.60 0.0M
2021-03-09 120.00 122.40 120.00 121.00 0.0M
2021-03-08 118.10 119.50 117.80 118.45 0.0M
2021-03-05 118.00 119.70 116.90 117.65 0.0M
2021-03-04 119.20 119.20 117.00 117.45 0.0M
2021-03-03 118.50 120.30 117.80 119.15 0.0M
2021-03-02 114.80 119.20 114.50 118.90 0.0M
2021-03-01 115.10 117.10 114.50 115.45 0.0M
2021-02-26 105.60 114.40 105.60 113.75 0.5M
2021-02-25 105.30 107.90 105.30 106.75 0.0M
2021-02-24 103.30 105.30 103.30 104.45 0.0M
2021-02-23 103.10 103.10 99.85 102.50 0.0M
2021-02-22 103.60 104.60 103.00 103.33 0.0M
2021-02-19 103.20 104.30 102.60 103.88 0.0M
2021-02-18 107.40 107.90 104.20 104.85 0.0M
2021-02-17 109.90 109.90 107.40 108.15 0.0M
2021-02-16 112.50 113.00 110.40 111.40 0.0M
2021-02-15 111.80 112.60 111.70 112.35 0.0M
2021-02-12 109.90 113.00 109.90 111.10 0.0M
2021-02-11 106.10 111.10 105.90 110.40 0.1M
2021-02-10 107.40 108.30 105.20 105.70 0.0M
2021-02-09 108.00 108.00 107.40 107.50 0.0M
2021-02-08 108.60 109.40 108.00 108.35 0.0M
2021-02-05 109.80 109.80 107.20 108.55 0.0M
2021-02-04 107.10 111.30 106.70 110.10 0.0M
2021-02-03 106.80 107.20 106.30 106.50 0.0M
2021-02-02 107.80 107.80 105.40 105.95 0.0M
2021-02-01 104.90 107.60 104.90 107.60 0.0M
2021-01-29 102.20 104.35 102.10 104.35 0.0M
2021-01-28 104.60 105.00 103.30 104.38 0.0M
2021-01-27 109.10 112.60 105.20 106.65 0.1M
2021-01-26 107.60 107.60 105.00 105.10 0.0M
2021-01-25 104.00 104.00 101.40 101.72 0.0M
2021-01-22 105.00 105.90 103.50 104.38 0.0M
2021-01-21 103.30 104.60 101.80 103.60 0.0M
2021-01-20 103.00 103.40 102.20 102.58 0.0M
2021-01-19 103.00 103.00 101.90 102.33 0.0M
2021-01-18 102.30 103.50 102.30 102.62 0.0M
2021-01-15 103.20 103.20 102.10 102.60 0.0M
2021-01-14 103.70 103.80 102.80 103.28 0.0M
2021-01-13 102.90 103.20 101.70 102.53 0.0M
2021-01-12 102.00 102.80 101.40 102.60 0.0M
2021-01-11 104.10 104.20 100.90 101.97 0.0M
2021-01-08 103.70 106.00 102.50 105.08 0.0M
2021-01-07 103.40 104.40 102.30 102.85 0.0M
2021-01-05 102.00 103.00 101.97 101.97 0.0M
2021-01-04 101.40 102.70 101.10 101.97 0.0M