Inwido AB

INWI
🏛️ 英国 →
178.20
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
2025-09-29 177.55 178.60 176.40 178.20 0.0M
2025-09-26 175.75 175.40 174.00 175.75 0.0M
2025-09-25 177.25 176.40 174.70 177.25 0.0M
2025-09-24 182.40 180.40 177.80 181.05 0.0M
2025-09-23 180.50 180.80 180.80 180.20 0.0M
2025-09-22 182.90 180.70 179.20 179.15 0.0M
2025-09-19 184.30 184.60 180.50 181.05 0.0M
2025-09-18 184.30 186.60 184.20 184.20 0.0M
2025-09-17 186.30 185.70 185.00 184.10 0.0M
2025-09-16 185.65 187.00 185.00 185.65 0.0M
2025-09-15 183.35 187.00 183.80 186.90 0.0M
2025-09-12 187.55 190.00 183.40 184.00 0.0M
2025-09-11 178.20 180.30 177.90 179.85 0.0M
2025-09-10 179.05 179.30 177.75 179.25 0.0M
2025-09-09 178.40 179.20 177.30 178.40 0.0M
2025-09-08 177.45 178.60 176.40 177.25 0.0M
2025-09-05 177.35 178.20 176.25 177.05 0.0M
2025-09-04 174.30 177.20 174.70 174.80 0.0M
2025-09-03 176.40 176.40 174.10 176.40 0.0M
2025-09-02 182.30 180.30 176.10 178.90 0.0M
2025-09-01 183.55 182.50 181.80 184.00 0.0M
2025-08-29 184.50 184.90 183.10 184.40 0.0M
2025-08-28 185.35 187.45 184.60 187.25 0.3M
2025-08-27 185.35 186.00 185.00 185.55 0.0M
2025-08-26 184.80 184.80 184.80 184.80 0.0M
2025-08-25 186.30 188.80 186.30 186.30 0.0M
2025-08-22 185.55 188.85 187.40 189.55 0.0M
2025-08-21 185.35 186.70 185.50 186.10 0.0M
2025-08-20 184.00 187.20 185.70 185.25 0.0M
2025-08-19 182.90 184.60 184.60 187.35 0.0M
2025-08-18 184.70 184.70 180.90 180.90 0.0M
2025-08-15 186.50 186.10 185.20 186.40 0.0M
2025-08-14 182.10 185.10 183.30 182.20 0.0M
2025-08-13 183.45 183.90 181.60 183.25 0.0M
2025-08-12 180.50 182.40 181.45 183.05 0.0M
2025-08-11 182.90 182.20 181.00 182.90 0.0M
2025-08-08 182.20 183.40 182.00 181.45 0.0M
2025-08-07 179.85 182.40 181.70 181.05 0.0M
2025-08-06 182.40 181.45 179.60 183.05 0.0M
2025-08-05 181.05 182.30 181.00 181.15 0.0M
2025-08-04 180.70 179.90 179.10 179.85 0.0M
2025-08-01 182.00 181.00 178.70 178.60 0.0M
2025-07-31 184.30 185.90 182.50 185.85 0.0M
2025-07-30 183.65 184.50 183.70 184.60 0.0M
2025-07-29 183.55 184.25 183.20 183.85 0.0M
2025-07-28 183.55 185.80 182.80 185.25 0.0M
2025-07-25 183.65 182.75 181.50 182.60 0.0M
2025-07-24 182.00 183.20 182.70 183.05 0.0M
2025-07-23 180.80 182.50 182.50 181.75 0.0M
2025-07-22 181.75 180.70 180.70 180.30 0.0M
2025-07-21 181.45 182.00 181.60 182.10 0.0M
2025-07-18 183.35 184.50 181.95 184.20 0.0M
2025-07-17 179.55 183.50 180.20 180.20 0.0M
2025-07-16 184.60 184.00 180.30 181.25 0.0M
2025-07-15 189.05 189.10 185.50 186.20 0.1M
2025-07-14 186.70 194.00 186.60 189.65 0.0M
2025-07-11 210.35 209.80 207.20 209.55 0.0M
2025-07-10 208.40 212.20 211.00 209.35 0.0M
2025-07-09 212.40 210.80 206.60 210.70 0.0M
2025-07-08 214.50 218.40 217.40 214.50 0.0M
2025-07-07 215.30 216.10 215.20 215.30 0.0M
2025-07-04 213.00 215.40 211.80 213.00 0.0M
2025-07-03 211.70 213.80 211.80 214.70 0.0M
2025-07-02 211.50 210.00 208.80 211.50 0.0M
2025-07-01 207.85 209.40 207.50 207.85 0.0M
2025-06-30 209.35 210.80 209.40 209.35 0.0M
2025-06-27 205.00 209.40 206.30 208.80 0.0M
2025-06-26 203.50 204.60 203.60 201.60 0.0M
2025-06-25 201.40 201.40 200.40 201.40 0.1M
2025-06-24 203.30 203.60 201.60 203.30 0.0M
2025-06-23 199.50 201.20 200.00 199.30 0.0M
2025-06-20 201.80 201.80 201.80 201.80 0.0M
2025-06-19 201.80 201.40 200.20 201.80 0.0M
2025-06-18 202.75 203.40 202.20 202.75 0.0M
2025-06-17 206.35 205.60 203.00 206.35 0.0M
2025-06-16 207.30 209.40 206.40 207.30 0.0M
2025-06-13 208.85 210.00 207.20 208.85 0.0M
2025-06-12 210.50 210.40 210.20 210.50 0.0M
2025-06-11 211.70 212.50 211.50 211.50 0.0M
2025-06-10 210.90 211.80 210.50 210.90 0.0M
2025-06-09 214.70 215.20 210.80 210.90 0.0M
2025-06-06 214.70 214.70 214.70 214.70 0.0M
2025-06-05 214.70 215.80 214.60 214.70 0.0M
2025-06-04 207.85 214.40 211.40 211.50 0.0M
2025-06-03 208.25 207.40 206.20 208.25 0.0M
2025-06-02 210.70 210.20 208.60 210.50 0.0M
2025-05-30 216.00 216.50 210.80 212.40 0.0M
2025-05-29 210.35 210.35 210.35 210.35 0.0M
2025-05-28 213.60 216.20 212.80 210.35 0.1M
2025-05-27 210.35 213.00 212.40 210.35 0.0M
2025-05-26 210.20 210.20 209.20 210.20 0.0M
2025-05-23 208.80 209.60 204.60 206.30 0.0M
2025-05-22 213.20 213.30 206.00 208.25 0.0M
2025-05-21 213.00 212.80 211.00 212.80 0.0M
2025-05-20 213.00 214.00 211.60 213.60 0.0M
2025-05-19 213.40 213.00 211.20 214.10 0.0M
2025-05-16 216.20 215.00 213.00 216.20 0.0M
2025-05-15 218.50 221.03 220.60 218.50 0.0M
2025-05-14 219.30 219.40 218.60 218.30 0.0M
2025-05-13 213.60 217.20 213.80 213.60 0.0M
2025-05-12 216.20 219.20 214.80 216.20 0.0M
2025-05-09 215.30 217.40 215.00 215.30 0.0M
2025-05-08 210.35 215.00 212.00 211.10 0.0M
2025-05-07 208.25 213.40 207.40 211.70 0.0M
2025-05-06 209.35 207.80 206.20 205.35 0.0M
2025-05-05 209.80 210.00 207.60 209.80 0.0M
2025-05-02 205.40 208.80 207.40 207.10 0.0M
2025-05-01 201.60 201.60 201.60 201.60 0.0M
2025-04-30 201.80 206.40 201.20 201.60 0.1M
2025-04-29 201.60 203.20 200.40 201.60 0.0M
2025-04-28 195.30 201.80 197.70 199.30 0.0M
2025-04-25 190.40 197.70 194.10 197.95 0.0M
2025-04-24 186.50 192.05 189.71 190.75 0.0M
2025-04-23 193.15 195.80 194.60 195.50 0.0M
2025-04-22 190.30 190.90 188.00 190.20 0.1M
2025-04-17 193.00 190.91 190.91 191.05 0.0M
2025-04-16 196.20 194.20 193.65 192.05 0.0M
2025-04-15 191.65 196.10 193.80 195.45 0.0M
2025-04-14 186.90 191.90 186.40 190.20 0.0M
2025-04-11 184.30 183.80 182.20 181.45 0.0M
2025-04-10 190.20 189.57 183.40 186.00 0.0M
2025-04-09 180.40 180.90 175.10 172.90 0.0M
2025-04-08 182.60 184.30 180.50 182.20 0.0M
2025-04-07 177.25 180.90 176.90 183.75 0.0M
2025-04-04 194.10 195.00 185.50 186.70 0.0M
2025-04-03 200.20 196.50 193.80 192.40 0.0M
2025-04-02 201.00 203.40 199.90 201.00 0.0M
2025-04-01 201.55 203.20 200.80 201.35 0.0M
2025-03-31 201.80 201.20 199.70 199.70 0.0M
2025-03-28 204.20 204.00 203.00 204.20 0.0M
2025-03-27 205.80 205.60 203.80 205.75 0.0M
2025-03-26 210.30 210.80 207.00 205.95 0.0M
2025-03-25 210.10 210.80 208.80 210.30 0.0M
2025-03-24 210.90 211.00 211.00 210.90 0.0M
2025-03-21 208.05 209.80 208.20 208.80 0.0M
2025-03-20 212.40 212.20 207.80 208.45 0.0M
2025-03-19 209.60 212.40 209.60 209.60 0.0M
2025-03-18 208.65 209.80 208.60 208.60 0.0M
2025-03-17 206.70 207.60 204.20 206.70 0.0M
2025-03-14 202.90 206.80 203.60 206.75 0.0M
2025-03-13 202.15 203.40 200.00 202.30 0.1M
2025-03-12 200.65 202.80 200.60 201.80 0.0M
2025-03-11 201.55 202.20 199.80 201.55 0.0M
2025-03-10 204.25 204.00 202.00 204.25 0.0M
2025-03-07 202.70 204.40 202.40 202.70 0.0M
2025-03-06 200.20 203.00 199.20 200.25 0.0M
2025-03-05 199.70 201.60 199.80 199.70 0.0M
2025-03-04 203.05 203.80 196.90 199.85 0.0M
2025-03-03 203.65 206.60 204.00 207.70 0.0M
2025-02-28 203.45 203.21 201.40 203.30 0.0M
2025-02-27 206.55 207.60 205.60 207.45 0.0M
2025-02-26 207.30 209.40 207.20 207.30 0.0M
2025-02-25 206.15 207.80 205.40 206.50 0.0M
2025-02-24 209.60 208.00 205.80 209.20 0.1M
2025-02-21 212.00 212.40 212.40 212.60 0.0M
2025-02-20 209.40 213.60 210.60 213.20 0.0M
2025-02-19 213.00 213.40 208.60 212.60 0.0M
2025-02-18 213.80 214.00 211.60 213.80 0.0M
2025-02-17 214.30 214.60 211.20 214.50 0.0M
2025-02-14 213.40 214.60 212.20 213.60 0.0M
2025-02-13 210.90 213.20 210.40 214.70 0.0M
2025-02-12 207.70 212.00 208.80 212.00 0.0M
2025-02-11 204.45 208.00 205.80 207.85 0.0M
2025-02-10 207.70 208.00 201.80 205.00 0.0M
2025-02-07 211.30 209.00 204.60 207.05 0.0M
2025-02-06 209.60 211.40 207.20 209.75 0.0M
2025-02-05 203.45 210.20 203.80 206.75 0.0M
2025-02-04 205.60 213.40 202.40 205.40 0.0M
2025-02-03 199.05 200.30 197.60 199.05 0.0M
2025-01-31 200.60 204.00 199.60 200.45 0.0M
2025-01-30 197.60 199.60 198.90 199.65 0.0M
2025-01-29 196.20 198.00 196.70 197.95 0.0M
2025-01-28 193.20 195.00 193.80 193.20 0.0M
2025-01-27 192.60 191.50 191.50 191.65 0.0M
2025-01-24 192.40 193.60 192.70 192.40 0.0M
2025-01-23 191.50 191.50 191.50 191.50 0.0M
2025-01-22 190.50 193.20 190.70 190.50 0.0M
2025-01-21 187.75 190.20 188.10 187.75 0.0M
2025-01-20 182.90 188.40 182.20 185.85 0.0M
2025-01-17 181.35 182.20 181.30 181.15 0.0M
2025-01-16 181.65 181.90 180.30 180.70 0.0M
2025-01-15 174.40 181.80 176.70 180.10 0.0M
2025-01-14 174.50 176.10 176.10 175.05 0.0M
2025-01-13 179.05 176.50 175.80 175.25 0.0M
2025-01-10 182.10 182.40 181.30 181.85 0.0M
2025-01-09 178.10 182.60 180.90 181.75 0.0M
2025-01-08 181.85 183.10 179.70 179.75 0.0M
2025-01-07 185.15 187.20 182.60 183.05 0.0M
2025-01-06 186.40 186.40 186.40 186.40 0.0M
2025-01-03 185.25 186.60 186.60 186.40 0.0M
2025-01-02 183.85 188.10 186.70 188.80 0.0M