Dios Fastigheter

DIOS
🏛️ 英国 →
64.70
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 64.65 64.75 63.85 64.70 0.1M
2025-09-26 63.58 64.40 63.50 63.73 0.9M
2025-09-25 65.13 64.80 63.50 63.88 0.0M
2025-09-24 64.30 64.45 64.00 64.70 0.0M
2025-09-23 64.40 65.00 64.65 64.50 0.0M
2025-09-22 65.03 65.05 64.20 64.95 0.0M
2025-09-19 66.35 66.55 65.40 65.47 0.0M
2025-09-18 66.35 67.00 66.20 66.70 0.0M
2025-09-17 65.08 66.15 65.00 65.83 0.9M
2025-09-16 66.90 66.37 65.10 65.58 0.0M
2025-09-15 65.68 67.25 66.35 66.80 0.0M
2025-09-12 64.45 65.45 64.25 65.73 0.0M
2025-09-11 64.15 64.83 64.75 64.00 0.0M
2025-09-10 64.05 64.28 63.65 64.20 0.0M
2025-09-09 63.63 64.20 63.50 63.63 0.0M
2025-09-08 64.30 64.20 63.35 64.20 0.0M
2025-09-05 62.60 63.50 62.65 63.88 0.0M
2025-09-04 62.60 63.00 62.63 62.90 0.0M
2025-09-03 62.60 62.75 62.25 62.25 0.0M
2025-09-02 63.83 63.50 62.55 62.95 0.0M
2025-09-01 64.15 64.65 64.05 64.50 0.0M
2025-08-29 65.08 64.83 64.20 65.03 0.0M
2025-08-28 66.25 65.00 64.90 64.70 0.0M
2025-08-27 65.18 66.30 66.24 66.15 0.0M
2025-08-26 65.03 65.55 65.10 65.03 0.0M
2025-08-25 65.20 65.80 65.20 65.20 0.0M
2025-08-22 64.55 65.80 65.10 65.78 0.0M
2025-08-21 65.08 64.93 64.25 65.03 0.0M
2025-08-20 64.45 65.20 64.85 64.90 0.0M
2025-08-19 63.68 65.05 64.73 63.68 0.0M
2025-08-18 64.65 64.33 63.90 64.00 0.0M
2025-08-15 64.85 64.85 64.65 65.03 0.0M
2025-08-14 64.95 65.20 64.60 64.85 0.0M
2025-08-13 65.28 65.65 64.50 64.40 0.0M
2025-08-12 65.68 66.30 65.25 65.93 0.0M
2025-08-11 66.50 66.70 65.95 66.60 0.0M
2025-08-08 66.20 66.80 66.50 66.20 0.0M
2025-08-07 65.68 66.00 65.65 65.73 0.0M
2025-08-06 65.23 66.15 65.20 64.95 0.0M
2025-08-05 65.13 65.15 64.65 64.50 0.0M
2025-08-04 63.58 64.70 63.85 64.20 0.0M
2025-08-01 64.30 63.80 63.20 63.88 0.0M
2025-07-31 64.75 65.05 64.25 64.65 0.0M
2025-07-30 65.93 65.55 64.25 64.90 0.0M
2025-07-29 65.58 65.75 65.30 65.73 0.0M
2025-07-28 65.78 66.75 65.65 65.63 0.0M
2025-07-25 65.88 65.75 65.35 65.83 0.0M
2025-07-24 65.68 66.10 65.70 66.00 0.0M
2025-07-23 66.10 66.40 65.90 66.40 0.0M
2025-07-22 65.88 66.30 65.90 66.10 0.0M
2025-07-21 65.33 66.15 65.95 65.58 0.0M
2025-07-18 65.83 65.55 65.23 65.93 0.0M
2025-07-17 65.73 66.08 65.70 65.93 0.0M
2025-07-16 66.40 66.40 65.98 65.83 0.0M
2025-07-15 66.20 66.95 66.03 67.13 0.0M
2025-07-14 65.78 66.40 65.85 65.88 0.0M
2025-07-11 66.20 66.15 65.45 65.78 0.0M
2025-07-10 66.05 66.40 66.05 66.30 0.0M
2025-07-09 65.83 66.05 65.50 65.48 0.0M
2025-07-08 66.60 66.35 65.70 66.15 0.0M
2025-07-07 69.88 68.70 66.80 66.95 0.0M
2025-07-04 70.40 69.70 68.85 69.33 0.0M
2025-07-03 69.88 70.25 69.90 70.10 0.0M
2025-07-02 70.70 70.00 69.65 70.15 0.0M
2025-07-01 70.10 70.35 69.30 70.25 0.8M
2025-06-30 70.10 70.95 69.25 69.48 0.0M
2025-06-27 70.30 70.40 69.60 70.60 0.0M
2025-06-26 69.73 70.20 69.40 69.43 0.0M
2025-06-25 69.18 70.15 69.30 69.48 0.0M
2025-06-24 69.68 70.25 68.70 69.28 0.0M
2025-06-23 69.03 69.30 68.40 69.28 0.0M
2025-06-20 68.65 68.65 68.65 68.65 0.0M
2025-06-19 68.45 69.00 68.30 68.65 0.0M
2025-06-18 66.95 69.10 67.75 68.35 0.0M
2025-06-17 65.93 66.95 65.60 66.70 0.0M
2025-06-16 65.08 66.15 64.85 65.63 0.0M
2025-06-13 66.85 65.53 64.70 65.48 0.0M
2025-06-12 66.50 67.15 65.50 66.60 0.0M
2025-06-11 65.58 66.43 65.70 65.63 0.0M
2025-06-10 65.23 65.70 65.13 65.08 0.0M
2025-06-09 64.60 65.85 65.28 65.38 0.0M
2025-06-06 64.95 64.95 64.95 64.95 0.0M
2025-06-05 64.50 65.30 64.35 64.95 0.0M
2025-06-04 64.70 64.90 64.40 64.60 0.0M
2025-06-03 65.58 65.35 64.45 65.58 0.0M
2025-06-02 65.78 66.00 65.25 65.78 0.0M
2025-05-30 65.68 68.10 66.25 66.50 0.0M
2025-05-29 65.78 65.78 65.78 65.78 0.0M
2025-05-28 65.08 66.25 65.68 65.78 0.0M
2025-05-27 65.78 66.18 65.25 65.78 0.0M
2025-05-26 65.05 65.65 64.80 65.05 0.0M
2025-05-23 64.90 65.38 64.25 64.15 0.0M
2025-05-22 65.73 65.95 64.54 64.75 0.0M
2025-05-21 66.30 66.30 65.70 65.88 0.0M
2025-05-20 66.15 66.65 66.25 66.20 0.0M
2025-05-19 66.15 66.40 65.81 65.78 0.0M
2025-05-16 66.25 66.23 65.90 65.83 0.0M
2025-05-15 65.88 66.93 65.85 66.15 0.0M
2025-05-14 67.53 68.20 66.00 66.15 0.0M
2025-05-13 66.85 67.40 66.55 67.23 0.0M
2025-05-12 67.43 66.90 65.80 66.50 0.0M
2025-05-09 67.43 67.00 66.45 66.95 0.0M
2025-05-08 67.63 67.10 66.45 67.13 0.0M
2025-05-07 66.00 66.85 66.10 66.30 0.0M
2025-05-06 67.78 66.60 65.50 66.00 0.0M
2025-05-05 67.37 68.25 66.80 67.37 0.0M
2025-05-02 67.13 67.85 67.25 66.95 0.0M
2025-05-01 65.23 65.23 65.23 65.23 0.0M
2025-04-30 65.38 67.20 66.00 65.23 0.1M
2025-04-29 64.95 66.45 64.90 65.23 0.0M
2025-04-28 66.45 66.13 65.15 66.00 0.0M
2025-04-25 66.10 66.45 65.90 65.88 0.2M
2025-04-24 65.23 65.70 65.35 65.43 0.0M
2025-04-23 65.83 66.15 65.45 66.25 0.1M
2025-04-22 63.43 65.85 63.95 65.13 0.6M
2025-04-17 64.95 64.55 64.30 64.10 0.0M
2025-04-16 64.35 64.95 64.20 64.50 0.0M
2025-04-15 63.48 64.65 63.80 64.75 0.0M
2025-04-14 63.83 63.50 62.35 62.80 0.0M
2025-04-11 61.58 62.70 61.05 62.25 0.0M
2025-04-10 62.10 61.95 60.90 61.38 0.0M
2025-04-09 58.80 58.70 56.85 58.85 0.0M
2025-04-08 61.68 60.55 59.05 60.00 0.0M
2025-04-07 62.70 63.30 60.85 62.05 0.0M
2025-04-04 67.18 67.70 64.95 64.85 0.0M
2025-04-03 65.53 67.32 65.65 67.18 0.0M
2025-04-02 66.75 66.50 66.25 66.45 0.0M
2025-04-01 67.38 67.15 66.75 67.28 0.0M
2025-03-31 66.90 66.70 66.20 66.60 0.0M
2025-03-28 66.20 67.40 67.00 67.08 0.0M
2025-03-27 65.63 66.85 66.15 66.65 0.0M
2025-03-26 66.40 66.00 65.75 66.20 0.0M
2025-03-25 66.15 66.40 65.60 66.30 0.0M
2025-03-24 66.90 66.10 65.55 65.48 0.0M
2025-03-21 67.73 66.85 66.25 66.05 0.0M
2025-03-20 67.68 67.85 67.10 67.63 0.0M
2025-03-19 67.08 67.20 66.85 67.03 0.0M
2025-03-18 67.83 67.95 66.35 66.45 0.1M
2025-03-17 66.25 67.70 66.85 67.13 0.0M
2025-03-14 65.08 66.75 65.65 66.25 0.0M
2025-03-13 64.65 65.05 64.62 64.65 0.0M
2025-03-12 65.88 66.20 64.80 65.28 0.0M
2025-03-11 66.45 67.55 65.90 66.10 0.0M
2025-03-10 67.73 67.05 66.35 66.85 0.1M
2025-03-07 66.20 67.40 65.75 67.28 0.0M
2025-03-06 68.50 68.60 65.90 66.45 0.1M
2025-03-05 69.53 69.75 68.65 69.58 0.0M
2025-03-04 70.80 71.05 69.37 69.58 0.1M
2025-03-03 71.48 71.20 70.80 70.95 0.1M
2025-02-28 71.73 71.65 71.05 71.18 0.0M
2025-02-27 71.13 71.72 70.95 71.13 0.0M
2025-02-26 72.15 72.00 70.92 70.95 0.0M
2025-02-25 71.68 73.10 71.75 72.25 0.0M
2025-02-24 70.60 72.55 71.05 71.43 0.0M
2025-02-21 70.25 70.59 69.60 70.50 0.0M
2025-02-20 70.10 70.55 69.85 70.00 0.0M
2025-02-19 72.55 72.05 69.85 69.78 0.0M
2025-02-18 73.43 72.90 71.80 72.25 0.0M
2025-02-17 72.30 73.40 72.75 73.28 0.0M
2025-02-14 77.08 74.85 72.45 72.45 0.0M
2025-02-13 76.00 77.20 77.05 76.80 0.0M
2025-02-12 77.48 78.00 76.45 76.60 0.0M
2025-02-11 76.80 77.10 76.45 76.60 0.0M
2025-02-10 76.95 77.65 77.00 77.73 0.0M
2025-02-07 76.30 77.90 76.55 76.45 0.0M
2025-02-06 77.43 78.00 76.67 77.78 0.0M
2025-02-05 75.68 77.60 76.20 77.53 0.0M
2025-02-04 75.48 76.25 75.55 75.43 0.0M
2025-02-03 75.48 76.10 75.30 75.23 0.0M
2025-01-31 76.90 77.05 76.10 76.35 0.0M
2025-01-30 76.40 78.30 77.20 77.23 0.0M
2025-01-29 76.95 78.10 76.53 76.30 0.0M
2025-01-28 76.35 78.20 76.15 77.48 0.0M
2025-01-27 74.75 77.50 76.65 76.30 0.0M
2025-01-24 75.48 76.55 75.40 76.00 0.0M
2025-01-23 74.25 75.85 74.00 75.33 0.0M
2025-01-22 73.68 74.35 73.50 73.78 0.0M
2025-01-21 74.00 74.00 73.55 74.00 0.0M
2025-01-20 74.35 74.50 73.50 74.20 0.0M
2025-01-17 73.83 74.74 74.50 74.20 0.0M
2025-01-16 74.85 74.25 73.60 73.53 0.0M
2025-01-15 75.28 75.35 73.90 74.75 0.0M
2025-01-14 74.15 74.10 73.69 74.05 0.0M
2025-01-13 74.20 74.00 73.55 73.93 0.0M
2025-01-10 76.15 75.15 74.35 74.90 0.0M
2025-01-09 75.53 75.49 75.40 75.48 0.0M
2025-01-08 76.95 76.95 75.45 75.43 0.0M
2025-01-07 78.40 78.15 77.00 76.80 0.0M
2025-01-06 79.13 79.13 79.13 79.13 0.0M
2025-01-03 79.18 79.30 78.25 79.13 0.0M
2025-01-02 78.90 79.00 78.45 78.95 0.0M