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
2022-12-30 116.30 117.60 116.00 117.05 0.0M
2022-12-29 114.20 116.10 113.75 113.75 0.0M
2022-12-28 114.80 115.60 114.10 114.10 0.0M
2022-12-23 113.40 114.60 113.15 113.15 0.0M
2022-12-22 119.30 119.30 113.30 114.50 0.0M
2022-12-21 117.60 119.20 116.70 118.80 0.0M
2022-12-20 116.00 118.50 113.60 116.90 0.0M
2022-12-19 114.50 117.70 114.50 116.90 0.0M
2022-12-16 116.50 116.50 113.90 114.40 0.0M
2022-12-15 118.80 118.80 115.10 116.40 0.0M
2022-12-14 117.90 120.60 117.10 120.00 0.0M
2022-12-13 117.50 121.20 115.90 119.45 0.0M
2022-12-12 116.80 118.40 115.50 116.40 0.0M
2022-12-09 116.10 117.80 115.50 115.75 0.0M
2022-12-08 115.90 116.40 114.30 116.00 0.0M
2022-12-07 117.60 117.60 115.15 115.15 0.0M
2022-12-06 119.20 119.80 117.80 119.55 0.0M
2022-12-05 119.50 120.20 118.60 119.55 0.0M
2022-12-02 117.60 120.80 117.50 119.85 0.0M
2022-12-01 120.60 121.00 116.50 117.65 0.0M
2022-11-30 121.70 121.70 118.70 119.05 0.1M
2022-11-29 124.60 124.60 121.70 123.45 0.0M
2022-11-28 125.50 126.00 122.30 123.25 0.0M
2022-11-25 124.60 126.20 124.60 125.05 0.0M
2022-11-24 123.30 125.80 123.00 125.45 0.0M
2022-11-23 121.00 123.00 121.00 121.55 0.0M
2022-11-22 120.90 122.60 119.90 122.50 0.0M
2022-11-21 120.20 122.10 119.50 121.05 0.0M
2022-11-18 119.70 122.20 119.00 121.75 0.0M
2022-11-17 120.70 121.60 119.50 121.05 0.0M
2022-11-16 125.70 125.70 120.80 122.10 0.0M
2022-11-15 127.20 127.20 122.90 123.65 0.0M
2022-11-14 126.60 127.30 125.60 126.30 0.0M
2022-11-11 123.30 125.90 123.00 125.35 0.0M
2022-11-10 116.20 122.60 115.40 121.45 0.0M
2022-11-09 117.80 118.40 116.00 118.00 0.0M
2022-11-08 116.70 119.30 116.60 118.80 0.0M
2022-11-07 116.10 117.60 115.90 116.90 0.0M
2022-11-04 114.70 116.30 113.85 113.85 0.0M
2022-11-03 116.40 116.40 113.85 113.85 0.0M
2022-11-02 117.00 117.30 114.80 116.80 0.0M
2022-11-01 117.70 119.00 116.30 118.40 0.0M
2022-10-31 115.40 117.60 115.35 115.35 0.0M
2022-10-28 116.40 117.80 116.00 116.00 0.0M
2022-10-27 118.40 119.60 116.00 116.30 0.0M
2022-10-26 125.20 125.20 116.40 121.15 0.1M
2022-10-25 131.90 132.80 129.90 132.10 0.0M
2022-10-24 127.30 131.40 126.10 129.65 0.0M
2022-10-21 128.70 128.70 126.90 128.50 0.0M
2022-10-20 134.80 134.80 129.50 130.70 0.0M
2022-10-19 142.90 142.90 138.40 139.25 0.0M
2022-10-18 140.20 142.00 139.50 140.10 0.0M
2022-10-17 135.20 139.20 135.20 137.65 0.0M
2022-10-14 136.60 136.80 134.80 136.20 0.0M
2022-10-13 129.60 134.00 128.90 132.90 0.0M
2022-10-12 132.00 133.30 129.20 129.35 0.0M
2022-10-11 126.40 132.10 126.40 132.10 0.0M
2022-10-10 127.90 130.20 127.50 128.70 0.0M
2022-10-07 129.90 130.50 128.10 128.10 0.0M
2022-10-06 133.40 134.20 132.40 133.25 0.0M
2022-10-05 132.70 132.70 129.60 130.30 0.0M
2022-10-04 131.50 132.60 130.50 130.50 0.0M
2022-10-03 126.70 128.90 124.70 128.90 0.0M
2022-09-30 126.20 128.10 124.70 126.40 0.0M
2022-09-29 135.10 135.10 126.10 126.10 0.0M
2022-09-28 132.80 136.70 129.90 136.60 0.0M
2022-09-27 136.90 137.20 135.10 137.05 0.0M
2022-09-26 133.00 138.10 133.00 137.05 0.0M
2022-09-23 133.60 135.90 132.80 135.15 0.0M
2022-09-22 135.30 136.00 133.30 135.55 0.0M
2022-09-21 134.30 136.50 134.30 136.40 0.0M
2022-09-20 136.90 136.90 133.80 136.00 0.0M
2022-09-16 134.40 138.20 134.40 135.65 0.0M
2022-09-15 131.80 135.70 131.80 135.05 0.0M
2022-09-14 132.80 132.80 131.40 132.70 0.0M
2022-09-13 136.70 136.70 133.45 133.45 0.0M
2022-09-12 135.10 138.40 135.10 137.55 0.0M
2022-09-09 129.60 135.50 129.60 134.20 0.0M
2022-09-08 132.10 132.30 128.90 129.65 0.0M
2022-09-07 132.00 132.70 130.70 130.70 0.0M
2022-09-06 130.90 132.30 130.70 131.85 0.0M
2022-09-05 129.00 131.70 128.10 130.30 0.0M
2022-09-02 128.80 132.40 128.20 131.45 0.0M
2022-09-01 130.60 130.90 129.10 130.90 0.0M
2022-08-31 132.60 134.00 132.10 132.10 0.0M
2022-08-30 131.60 133.00 130.80 131.75 0.0M
2022-08-26 135.30 135.60 132.30 132.30 0.0M
2022-08-25 134.60 135.90 132.70 134.80 0.0M
2022-08-24 132.40 133.60 131.40 132.90 0.0M
2022-08-23 135.20 136.90 133.10 135.35 0.0M
2022-08-22 138.50 138.50 135.10 137.05 0.0M
2022-08-19 143.20 143.40 140.80 142.90 0.0M
2022-08-18 145.20 146.50 143.40 145.85 0.0M
2022-08-17 144.50 144.90 143.40 144.10 0.0M
2022-08-16 143.10 143.30 141.75 141.75 0.0M
2022-08-15 143.10 143.55 140.90 143.55 0.0M
2022-08-12 141.30 143.05 141.30 143.05 0.0M
2022-08-11 141.50 141.50 140.30 140.30 0.0M
2022-08-10 136.50 141.20 136.50 140.20 0.0M
2022-08-09 142.80 142.80 137.00 138.90 0.0M
2022-08-08 139.70 141.60 139.70 139.85 0.0M
2022-08-05 139.20 140.00 138.00 140.00 0.0M
2022-08-04 140.30 141.05 139.20 141.05 0.0M
2022-08-03 139.90 140.20 138.40 139.75 0.0M
2022-08-02 141.80 141.80 137.50 139.45 0.0M
2022-08-01 142.90 143.50 141.90 143.15 0.0M
2022-07-29 141.20 143.40 141.20 142.60 0.0M
2022-07-28 138.30 140.40 138.30 140.20 0.0M
2022-07-27 137.60 138.70 136.40 137.15 0.0M
2022-07-26 140.30 141.70 137.20 138.80 0.0M
2022-07-25 142.70 144.10 139.20 140.80 0.0M
2022-07-22 140.40 145.35 139.60 145.35 0.0M
2022-07-21 139.90 144.80 139.90 142.60 0.0M
2022-07-20 138.10 141.10 138.10 140.50 0.0M
2022-07-19 154.90 155.80 135.40 138.60 0.1M
2022-07-18 157.40 160.80 157.00 160.80 0.0M
2022-07-15 153.50 157.90 152.80 156.50 0.0M
2022-07-14 156.90 157.80 153.05 153.05 0.0M
2022-07-13 154.40 155.70 153.40 154.30 0.0M
2022-07-12 152.20 155.00 151.90 154.80 0.0M
2022-07-11 150.90 154.00 150.80 154.00 0.0M
2022-07-08 150.10 152.50 149.60 149.85 0.0M
2022-07-07 149.70 151.80 149.25 149.25 0.0M
2022-07-06 149.70 150.10 147.70 150.00 0.0M
2022-07-05 147.50 148.10 146.00 146.50 0.0M
2022-07-04 147.20 147.55 145.10 147.55 0.0M
2022-07-01 147.80 147.80 145.10 146.00 0.0M
2022-06-30 146.90 148.50 144.70 144.70 0.0M
2022-06-29 149.40 151.60 149.00 149.85 0.0M
2022-06-28 149.00 151.70 149.00 151.25 0.0M
2022-06-27 148.10 149.90 147.35 147.35 0.0M
2022-06-23 145.30 146.10 142.00 144.10 0.0M
2022-06-22 139.60 145.40 139.20 145.35 0.0M
2022-06-21 145.20 145.80 142.30 143.05 0.0M
2022-06-20 140.80 142.60 140.40 142.40 0.0M
2022-06-17 142.40 144.70 137.10 138.60 0.0M
2022-06-16 147.10 147.70 139.10 139.65 0.0M
2022-06-15 153.10 153.10 145.70 147.25 0.0M
2022-06-14 151.90 153.25 149.60 153.25 0.0M
2022-06-13 148.70 153.00 145.00 152.10 0.0M
2022-06-10 152.50 153.80 151.20 152.80 0.0M
2022-06-09 155.20 157.10 154.30 155.65 0.1M
2022-06-08 152.60 156.60 152.60 156.50 0.0M
2022-06-07 153.10 153.90 150.50 152.50 0.1M
2022-06-01 151.70 152.50 150.90 151.65 0.0M
2022-05-31 148.30 150.90 147.50 150.90 0.0M
2022-05-30 151.20 151.90 148.50 151.45 0.0M
2022-05-27 149.00 149.70 146.30 148.80 0.0M
2022-05-25 146.10 148.00 145.05 145.05 0.0M
2022-05-24 144.40 146.90 143.90 145.05 0.0M
2022-05-23 145.20 146.40 143.30 145.25 0.0M
2022-05-20 143.30 145.40 142.20 143.05 0.0M
2022-05-19 141.00 142.70 140.20 142.60 0.0M
2022-05-18 142.30 144.90 142.30 143.05 0.0M
2022-05-17 141.90 142.30 139.70 140.10 0.0M
2022-05-16 139.60 140.90 139.10 139.65 0.0M
2022-05-13 136.70 139.60 136.70 139.25 0.0M
2022-05-12 132.00 134.30 130.50 134.30 0.0M
2022-05-11 130.40 135.90 130.40 135.75 0.0M
2022-05-10 130.80 131.90 129.50 131.75 0.0M
2022-05-09 132.70 133.55 131.40 133.55 0.0M
2022-05-06 135.90 135.90 133.80 133.85 0.0M
2022-05-05 142.60 144.20 139.65 139.65 0.0M
2022-05-04 139.00 141.50 137.60 140.90 0.0M
2022-05-03 140.00 141.30 138.00 140.90 0.1M
2022-04-29 127.60 137.10 127.60 136.60 0.0M
2022-04-28 129.00 130.60 126.60 127.75 0.0M
2022-04-27 123.30 127.40 123.30 127.15 0.0M
2022-04-26 127.20 127.20 124.30 126.10 0.0M
2022-04-25 127.00 127.20 125.60 126.40 0.0M
2022-04-22 130.60 130.90 128.20 130.00 0.0M
2022-04-21 131.80 132.30 129.70 130.90 0.0M
2022-04-20 134.00 134.40 133.20 133.85 0.0M
2022-04-19 133.80 134.80 132.70 133.25 0.0M
2022-04-14 132.30 132.70 131.75 131.75 0.0M
2022-04-13 129.80 132.20 129.70 131.75 0.0M
2022-04-12 126.40 130.10 126.40 128.30 0.0M
2022-04-11 129.90 129.90 126.60 127.75 0.0M
2022-04-08 131.80 131.80 128.70 131.05 0.0M
2022-04-07 132.40 135.45 132.20 135.45 0.0M
2022-04-06 133.60 133.60 130.70 130.90 0.0M
2022-04-05 136.90 137.90 134.00 134.00 0.0M
2022-04-04 135.50 138.20 135.50 136.70 0.0M
2022-04-01 135.40 137.70 134.80 137.15 0.0M
2022-03-31 133.10 134.90 133.05 133.05 0.0M
2022-03-30 132.30 133.05 131.50 133.05 0.0M
2022-03-29 129.80 133.40 129.40 131.45 0.0M
2022-03-28 127.60 128.90 127.30 128.80 0.0M
2022-03-25 126.60 126.70 125.20 126.40 0.0M
2022-03-24 128.00 129.80 125.80 126.10 0.0M
2022-03-23 132.60 132.60 127.50 129.55 0.0M
2022-03-22 131.60 133.00 130.50 131.75 0.0M
2022-03-21 134.30 134.30 131.05 131.05 0.0M
2022-03-18 135.30 135.30 131.90 132.20 0.0M
2022-03-17 135.30 135.30 132.40 134.30 0.0M
2022-03-16 128.50 133.50 128.50 131.55 0.0M
2022-03-15 127.80 128.60 126.20 127.65 0.0M
2022-03-14 128.80 131.00 127.90 128.60 0.0M
2022-03-11 125.50 127.80 123.20 126.10 0.0M
2022-03-10 124.00 124.10 122.00 123.25 0.0M
2022-03-09 121.40 124.30 121.40 121.65 0.0M
2022-03-08 116.00 119.80 116.00 118.00 0.1M
2022-03-07 113.70 118.70 111.60 118.30 0.0M
2022-03-04 118.30 120.20 116.40 118.60 0.0M
2022-03-03 119.80 123.40 119.10 120.90 0.0M
2022-03-02 121.10 121.80 118.60 120.40 0.1M
2022-03-01 124.90 125.20 122.00 125.05 0.1M
2022-02-28 119.70 124.20 118.80 124.20 0.0M
2022-02-25 120.40 122.80 119.60 120.30 0.0M
2022-02-24 118.50 121.30 116.20 118.30 0.0M
2022-02-23 125.60 128.70 123.10 123.35 0.0M
2022-02-22 118.70 127.30 118.60 125.85 0.0M
2022-02-21 123.70 124.30 122.90 124.30 0.0M
2022-02-18 129.30 130.00 126.70 126.70 0.0M
2022-02-17 133.80 134.00 130.10 131.25 0.0M
2022-02-16 139.00 139.50 133.75 133.75 0.0M
2022-02-15 131.40 134.80 131.40 134.70 0.0M
2022-02-14 130.80 131.80 128.20 131.70 0.0M
2022-02-11 135.20 137.30 134.40 136.40 0.0M
2022-02-10 140.40 143.20 134.20 134.20 0.0M
2022-02-09 139.80 140.10 131.50 138.70 0.1M
2022-02-08 139.10 141.90 139.00 139.15 0.0M
2022-02-07 140.80 140.80 137.20 137.55 0.0M
2022-02-04 141.70 141.70 137.40 138.70 0.0M
2022-02-03 142.20 142.20 139.55 139.55 0.0M
2022-02-02 142.40 144.40 142.00 142.60 0.0M
2022-02-01 140.30 141.85 139.80 141.85 0.0M
2022-01-31 138.20 140.00 136.40 138.10 0.0M
2022-01-28 134.40 135.50 133.00 135.05 0.0M
2022-01-27 131.80 134.60 131.80 132.60 0.0M
2022-01-26 131.00 135.30 130.30 133.55 0.2M
2022-01-25 133.00 134.00 129.90 130.40 0.0M
2022-01-24 135.60 135.90 129.60 130.90 0.0M
2022-01-21 136.60 137.20 135.20 135.25 0.0M
2022-01-20 138.60 139.80 138.00 139.70 0.0M
2022-01-19 140.30 143.10 138.80 139.35 0.0M
2022-01-18 144.40 144.40 138.60 138.60 0.0M
2022-01-17 143.40 146.50 141.70 146.00 0.0M
2022-01-14 145.10 145.90 143.90 145.25 0.0M
2022-01-13 144.60 147.60 144.50 147.35 0.0M
2022-01-12 147.30 147.30 144.30 147.25 0.0M
2022-01-11 150.50 150.50 145.50 147.35 0.0M
2022-01-10 154.20 154.20 148.20 149.35 0.0M
2022-01-07 159.40 159.40 156.40 156.60 0.0M
2022-01-05 159.20 161.50 158.80 159.75 0.0M
2022-01-04 162.10 163.10 158.50 159.75 0.0M