Atrium Ljungberg

ATRLJb
🏛️ 英国 →
31.00
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
2021-12-31 40.00 40.00 40.00 40.00 0.0M
2021-12-30 39.90 40.12 39.62 40.00 0.0M
2021-12-29 39.29 39.92 39.20 39.29 0.0M
2021-12-24 38.82 38.82 38.82 38.82 0.0M
2021-12-23 38.60 38.82 38.62 38.82 0.0M
2021-12-22 38.30 38.42 38.38 38.60 0.0M
2021-12-21 38.87 38.56 38.46 38.60 0.0M
2021-12-20 37.72 38.74 38.04 38.06 0.0M
2021-12-17 38.02 38.70 37.99 38.33 0.0M
2021-12-16 38.48 38.20 38.00 38.18 0.0M
2021-12-15 37.20 38.06 36.96 38.02 0.0M
2021-12-14 38.49 38.08 37.10 37.17 0.0M
2021-12-13 41.41 40.20 38.46 39.17 0.0M
2021-12-10 39.93 40.04 39.80 40.00 0.7M
2021-12-09 41.80 40.40 40.00 40.39 0.1M
2021-12-08 40.31 40.20 40.12 40.23 0.0M
2021-12-07 39.71 40.36 40.20 40.13 0.0M
2021-12-06 39.47 39.90 39.90 39.90 0.0M
2021-12-03 40.17 40.24 39.50 39.74 0.0M
2021-12-02 40.55 40.40 40.00 40.39 0.0M
2021-12-01 40.73 41.36 40.34 40.96 0.0M
2021-11-30 40.17 40.84 39.80 40.96 0.0M
2021-11-29 40.28 40.76 40.48 40.84 0.0M
2021-11-26 41.08 40.64 40.48 40.28 0.0M
2021-11-25 41.57 41.88 41.32 41.45 0.0M
2021-11-24 41.41 41.40 41.04 41.15 0.0M
2021-11-23 42.14 42.04 40.92 41.72 0.0M
2021-11-22 42.90 43.04 42.00 42.07 0.0M
2021-11-19 42.48 42.84 42.28 42.64 0.0M
2021-11-18 41.83 42.68 42.28 42.22 0.0M
2021-11-17 41.45 41.72 41.46 41.26 0.0M
2021-11-16 40.20 41.32 40.77 40.84 0.0M
2021-11-15 39.85 40.14 40.08 39.78 0.0M
2021-11-12 40.09 39.74 39.64 40.01 0.0M
2021-11-11 40.39 40.33 40.00 40.23 0.1M
2021-11-10 40.46 40.40 40.28 40.50 1.1M
2021-11-09 40.65 40.56 40.40 40.31 0.0M
2021-11-08 40.89 40.56 40.36 40.89 0.0M
2021-11-05 40.55 41.40 40.84 40.46 0.0M
2021-11-04 39.52 40.68 39.60 40.46 0.2M
2021-11-03 39.32 39.80 39.56 39.44 0.0M
2021-11-02 39.40 39.78 39.24 39.32 0.0M
2021-11-01 39.62 39.68 39.38 39.48 0.0M
2021-10-29 39.33 39.90 39.48 39.81 0.0M
2021-10-28 39.85 39.98 39.78 39.78 0.0M
2021-10-27 39.02 39.86 39.28 39.20 0.1M
2021-10-26 39.55 39.38 39.16 39.13 0.0M
2021-10-25 39.06 39.60 39.26 39.33 0.1M
2021-10-22 38.83 39.68 39.60 39.47 0.0M
2021-10-21 38.94 39.80 39.58 39.56 0.0M
2021-10-20 39.28 39.56 39.14 39.36 0.0M
2021-10-19 39.24 39.62 39.58 39.24 0.0M
2021-10-18 39.20 39.12 38.74 38.72 0.0M
2021-10-15 38.40 39.00 38.56 39.01 0.0M
2021-10-14 39.59 39.78 39.58 39.43 0.0M
2021-10-13 39.05 39.46 38.81 39.25 0.0M
2021-10-12 37.28 38.62 37.30 38.15 0.0M
2021-10-11 37.09 37.70 37.14 37.57 0.0M
2021-10-08 38.21 37.76 37.36 37.95 0.0M
2021-10-07 38.57 37.67 37.18 37.49 0.0M
2021-10-06 37.41 37.18 36.92 37.11 0.1M
2021-10-05 37.15 37.54 36.94 37.11 0.0M
2021-10-04 38.15 37.19 37.04 37.66 0.0M
2021-10-01 37.28 37.80 36.52 37.89 0.0M
2021-09-30 36.84 36.76 36.76 37.24 0.0M
2021-09-29 37.36 36.96 36.58 36.80 0.0M
2021-09-28 37.38 37.32 37.23 37.55 0.0M
2021-09-27 38.48 38.47 37.96 38.49 0.0M
2021-09-24 39.40 38.51 38.14 38.44 0.0M
2021-09-23 37.81 38.76 37.64 38.08 0.0M
2021-09-22 37.30 37.90 37.48 37.43 0.0M
2021-09-21 37.20 37.86 37.23 37.36 0.1M
2021-09-20 38.45 38.40 37.32 37.28 0.1M
2021-09-17 39.36 39.26 38.54 39.09 0.0M
2021-09-16 39.47 39.48 39.02 39.67 0.1M
2021-09-15 40.05 39.55 39.44 39.89 0.0M
2021-09-14 40.09 40.40 39.96 40.08 0.0M
2021-09-13 40.05 40.40 40.03 40.31 0.0M
2021-09-10 40.96 40.96 40.20 40.20 0.0M
2021-09-09 40.09 40.64 40.15 40.31 0.0M
2021-09-08 41.69 41.76 40.88 40.35 0.0M
2021-09-07 42.56 42.92 41.76 42.44 0.0M
2021-09-06 42.52 43.00 42.04 42.30 0.0M
2021-09-03 42.72 42.92 42.16 42.86 0.0M
2021-09-02 42.44 42.92 42.32 42.34 0.5M
2021-09-01 42.98 43.28 42.44 43.14 0.0M
2021-08-31 43.20 42.96 42.47 42.40 0.0M
2021-08-27 41.95 43.48 43.24 43.20 0.0M
2021-08-26 42.60 42.95 42.67 42.72 0.0M
2021-08-25 43.44 43.52 43.08 43.32 0.0M
2021-08-24 43.36 43.32 43.32 43.32 0.0M
2021-08-23 44.24 43.88 43.32 43.36 0.0M
2021-08-20 43.90 44.36 43.64 44.00 0.0M
2021-08-19 43.66 44.00 43.56 43.82 0.0M
2021-08-18 43.78 44.52 44.16 44.42 0.0M
2021-08-17 43.86 44.16 43.68 44.04 0.0M
2021-08-16 44.04 44.52 44.04 44.08 0.3M
2021-08-13 44.12 44.44 43.60 43.86 0.1M
2021-08-12 44.28 44.08 43.80 44.16 0.0M
2021-08-11 44.36 44.26 44.08 44.42 0.0M
2021-08-10 44.04 44.60 44.36 44.08 0.0M
2021-08-09 43.82 44.28 44.28 43.56 0.0M
2021-08-06 44.00 44.04 43.76 43.90 0.0M
2021-08-05 43.70 44.20 44.05 44.12 0.0M
2021-08-04 43.24 43.52 43.32 43.02 0.0M
2021-08-03 43.32 43.36 43.04 43.36 0.0M
2021-08-02 42.06 43.20 42.84 42.60 0.0M
2021-07-30 42.68 42.32 42.00 42.10 0.0M
2021-07-29 42.94 42.67 42.36 42.52 0.1M
2021-07-28 42.86 43.36 43.04 43.32 0.0M
2021-07-27 41.53 42.44 42.08 41.91 0.0M
2021-07-26 41.69 41.76 41.49 41.22 0.0M
2021-07-23 41.03 41.24 41.00 41.15 0.0M
2021-07-22 40.92 41.64 41.12 41.41 0.0M
2021-07-21 42.10 41.44 40.88 41.07 0.0M
2021-07-20 40.84 40.96 40.56 40.85 0.0M
2021-07-19 42.44 40.76 40.56 40.65 0.0M
2021-07-16 41.04 41.19 41.19 41.19 0.0M
2021-07-15 41.57 41.60 41.00 41.30 0.0M
2021-07-14 42.26 41.56 41.36 42.02 0.0M
2021-07-13 43.56 42.44 42.44 42.72 0.0M
2021-07-12 42.14 43.20 42.68 42.60 0.0M
2021-07-09 41.04 41.88 41.32 41.16 0.0M
2021-07-08 41.27 41.84 40.92 40.89 0.0M
2021-07-07 41.72 41.60 40.92 41.34 0.0M
2021-07-06 40.54 41.12 40.72 40.46 0.0M
2021-07-05 40.20 40.28 40.10 40.23 0.0M
2021-07-02 39.70 39.96 39.72 40.00 0.0M
2021-07-01 38.63 39.46 39.06 39.01 0.0M
2021-06-30 39.56 38.98 38.98 39.02 0.0M
2021-06-29 38.79 39.02 39.02 38.87 0.0M
2021-06-28 39.36 39.62 38.72 39.02 0.0M
2021-06-25 38.53 38.53 38.53 38.53 0.0M
2021-06-24 38.29 38.76 38.64 38.53 0.0M
2021-06-23 39.59 38.64 38.54 39.05 0.0M
2021-06-22 38.49 39.12 38.66 38.82 0.2M
2021-06-21 39.55 39.60 38.60 38.94 0.0M
2021-06-18 39.44 40.52 40.12 40.50 0.1M
2021-06-17 39.59 39.74 39.20 39.70 0.0M
2021-06-16 40.50 39.94 39.72 40.05 0.0M
2021-06-15 40.35 40.61 40.61 40.61 0.0M
2021-06-14 40.16 40.72 40.48 40.50 0.0M
2021-06-11 41.49 40.52 40.48 40.32 0.0M
2021-06-10 41.53 41.20 40.97 41.15 0.0M
2021-06-09 41.38 41.08 41.08 40.93 0.0M
2021-06-08 40.47 41.20 40.87 40.77 0.0M
2021-06-07 40.36 40.44 39.92 39.97 0.1M
2021-06-04 39.14 40.04 39.58 39.47 0.0M
2021-06-03 39.33 39.47 39.47 39.47 0.0M
2021-06-02 39.48 39.58 39.46 39.55 0.0M
2021-06-01 39.10 39.60 39.58 39.14 0.0M
2021-05-28 38.48 38.94 38.94 38.67 0.0M
2021-05-27 38.48 38.56 38.56 38.53 0.0M
2021-05-26 38.44 38.56 38.44 38.40 0.0M
2021-05-25 38.29 38.48 38.26 38.33 0.0M
2021-05-24 37.83 38.52 38.48 38.02 0.0M
2021-05-21 38.04 38.00 37.44 38.06 0.0M
2021-05-20 38.04 38.32 38.12 38.14 0.0M
2021-05-19 38.08 38.12 37.78 38.11 0.0M
2021-05-18 37.64 38.42 37.90 37.89 0.0M
2021-05-17 37.43 37.70 37.58 37.87 0.0M
2021-05-14 37.53 37.60 37.42 37.72 0.0M
2021-05-13 36.98 36.98 36.98 36.98 0.0M
2021-05-12 36.44 36.97 36.97 36.98 0.0M
2021-05-11 37.32 36.60 36.54 36.98 0.0M
2021-05-10 37.34 37.56 37.44 37.30 0.0M
2021-05-07 37.09 37.30 37.16 37.07 0.0M
2021-05-06 36.82 36.62 36.54 36.94 0.0M
2021-05-05 36.71 36.80 36.72 36.54 0.0M
2021-05-04 36.44 36.78 36.50 36.44 0.1M
2021-04-30 35.53 35.68 35.34 35.78 0.0M
2021-04-29 35.74 36.06 35.84 35.78 0.0M
2021-04-28 35.70 35.72 35.60 35.72 0.6M
2021-04-27 36.04 36.08 35.92 35.81 0.0M
2021-04-26 36.29 36.36 36.11 36.48 0.0M
2021-04-23 36.48 36.36 36.36 36.46 0.0M
2021-04-22 35.60 36.44 36.38 35.93 0.0M
2021-04-21 35.53 35.70 35.50 35.66 0.0M
2021-04-20 35.76 35.78 35.36 35.32 0.0M
2021-04-19 35.95 36.08 35.28 35.36 0.0M
2021-04-16 35.41 36.06 35.50 35.91 0.0M
2021-04-15 34.80 35.04 34.52 34.77 0.0M
2021-04-14 34.84 34.60 34.42 34.73 0.0M
2021-04-13 33.53 35.00 34.56 34.61 0.0M
2021-04-12 33.15 33.96 33.12 33.53 0.6M
2021-04-09 32.98 33.46 33.02 33.03 0.0M
2021-04-08 32.96 33.12 32.86 32.86 0.0M
2021-04-07 32.42 32.94 32.84 32.54 0.0M
2021-04-06 32.37 32.48 32.24 32.37 0.0M
2021-04-01 31.97 32.32 32.32 31.52 0.0M
2021-03-31 31.66 31.92 31.28 31.52 0.0M
2021-03-30 31.40 31.52 31.36 31.36 0.0M
2021-03-29 31.48 31.44 31.16 31.66 0.0M
2021-03-26 31.52 31.76 31.28 31.62 0.0M
2021-03-25 32.92 32.56 32.12 32.24 0.0M
2021-03-24 32.66 32.96 32.72 32.92 0.0M
2021-03-23 32.54 33.20 32.36 32.88 0.1M
2021-03-22 33.22 33.20 32.40 32.70 2.5M
2021-03-19 32.20 33.20 32.40 32.42 0.0M
2021-03-18 33.08 32.65 32.40 32.36 0.0M
2021-03-17 33.96 33.40 32.92 33.00 0.0M
2021-03-16 33.60 33.98 33.72 34.02 0.0M
2021-03-15 33.50 33.88 33.68 33.60 0.0M
2021-03-12 33.46 33.40 33.30 33.26 0.0M
2021-03-11 32.96 33.40 32.81 32.92 0.0M
2021-03-10 32.88 33.12 32.84 33.34 0.0M
2021-03-09 32.70 32.88 32.68 32.70 0.0M
2021-03-08 32.58 32.74 32.60 32.70 0.0M
2021-03-05 32.74 32.52 32.40 32.62 0.0M
2021-03-04 32.80 33.04 32.80 33.00 0.0M
2021-03-03 32.32 33.24 32.52 32.58 0.2M
2021-03-02 32.70 32.84 32.44 32.92 0.0M
2021-03-01 32.20 32.96 32.00 32.96 0.0M
2021-02-26 31.44 31.92 31.64 31.48 0.0M
2021-02-25 32.04 32.32 31.80 32.08 0.1M
2021-02-24 31.86 32.20 31.88 32.28 0.1M
2021-02-23 31.82 32.04 31.83 32.12 0.1M
2021-02-22 31.10 31.92 31.44 31.66 0.0M
2021-02-19 31.56 31.32 31.12 31.24 0.1M
2021-02-18 31.32 31.56 31.20 31.44 0.0M
2021-02-17 31.66 31.92 31.32 31.48 0.0M
2021-02-16 32.28 32.52 32.52 31.82 0.0M
2021-02-15 32.32 32.40 32.20 32.36 0.0M
2021-02-12 32.32 32.44 32.24 32.84 0.0M
2021-02-11 32.20 32.56 32.32 32.08 0.5M
2021-02-10 32.70 32.60 32.40 32.36 0.0M
2021-02-09 32.08 32.68 31.44 32.74 0.0M
2021-02-08 32.32 32.22 31.95 32.36 0.0M
2021-02-05 32.96 32.88 32.19 32.70 0.0M
2021-02-04 33.12 33.12 33.00 33.12 0.0M
2021-02-03 33.42 33.52 33.19 33.42 0.0M
2021-02-02 33.04 33.48 32.72 32.92 0.0M
2021-02-01 31.94 32.77 32.00 32.42 0.1M
2021-01-29 32.66 32.32 32.18 32.08 0.1M
2021-01-28 32.32 32.60 31.97 32.54 0.0M
2021-01-27 32.66 32.66 32.40 32.84 0.1M
2021-01-26 31.82 32.64 32.34 32.20 0.0M
2021-01-25 32.80 32.38 32.02 32.00 0.0M
2021-01-22 33.12 33.16 32.73 32.88 0.1M
2021-01-21 33.68 33.56 33.04 33.64 0.1M
2021-01-20 33.88 33.65 33.48 33.72 0.0M
2021-01-19 33.00 33.74 33.04 33.92 0.1M
2021-01-18 32.92 33.08 32.80 33.08 0.0M
2021-01-15 33.08 33.12 32.96 33.30 0.1M
2021-01-14 32.66 33.20 32.56 32.66 0.1M
2021-01-13 32.36 32.73 32.04 32.54 0.1M
2021-01-12 32.96 32.71 32.44 32.80 0.0M
2021-01-11 33.92 33.24 32.84 33.26 0.0M
2021-01-08 33.38 33.88 33.84 34.02 0.0M
2021-01-07 33.76 33.84 33.24 33.08 0.0M
2021-01-06 34.02 34.02 34.02 34.02 0.0M
2021-01-05 33.72 34.00 33.84 34.02 0.0M
2021-01-04 34.64 34.56 33.77 34.02 0.1M