Reply SpA

REY
🏛️ 英国 →
118.85
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
2022-12-30 108.80 108.80 108.80 108.80 0.0M
2022-12-29 107.30 109.50 107.20 108.10 0.0M
2022-12-28 107.30 108.00 107.30 108.00 0.0M
2022-12-23 108.90 108.90 108.90 108.90 0.0M
2022-12-22 111.10 111.60 109.40 109.40 0.0M
2022-12-21 109.30 110.60 109.30 110.25 0.0M
2022-12-20 107.60 108.80 106.70 108.30 0.0M
2022-12-19 108.90 108.90 108.50 108.50 0.0M
2022-12-16 111.90 111.90 108.80 109.10 0.0M
2022-12-15 117.80 118.60 116.80 117.90 0.0M
2022-12-14 119.50 120.60 119.40 120.30 0.0M
2022-12-13 115.50 121.40 114.70 120.70 0.0M
2022-12-12 113.20 115.40 113.20 114.85 0.0M
2022-12-09 112.20 113.00 112.20 113.00 0.0M
2022-12-08 112.20 112.60 112.10 112.60 0.0M
2022-12-07 111.60 112.60 111.45 111.45 0.0M
2022-12-06 112.90 113.90 112.90 113.90 0.0M
2022-12-05 117.40 117.50 116.00 117.10 0.0M
2022-12-02 121.30 121.30 119.55 119.55 0.0M
2022-12-01 118.90 118.90 117.40 118.35 0.0M
2022-11-30 113.60 114.60 113.60 114.60 0.0M
2022-11-29 114.30 115.00 112.80 112.90 0.0M
2022-11-28 115.20 115.70 115.20 115.35 0.0M
2022-11-25 116.00 116.00 115.20 115.25 0.0M
2022-11-24 114.50 114.80 114.50 114.75 0.0M
2022-11-23 110.60 113.20 110.20 113.20 0.0M
2022-11-22 108.90 110.80 108.90 109.50 0.0M
2022-11-21 109.80 110.65 109.80 110.65 0.0M
2022-11-18 110.30 112.00 110.30 112.00 0.0M
2022-11-17 110.40 111.15 110.30 111.15 0.0M
2022-11-16 113.30 113.50 111.00 111.05 0.0M
2022-11-15 114.80 114.80 112.00 114.25 0.0M
2022-11-14 125.10 126.60 120.60 120.60 0.0M
2022-11-11 125.10 128.20 125.10 128.20 0.0M
2022-11-10 111.30 124.80 111.30 124.80 0.0M
2022-11-09 113.20 113.80 112.70 113.80 0.0M
2022-11-08 113.00 114.90 112.70 113.70 0.0M
2022-11-07 112.20 113.30 112.00 113.30 0.0M
2022-11-04 109.50 112.20 109.50 112.00 0.0M
2022-11-03 108.60 110.10 108.30 109.60 0.0M
2022-11-02 110.90 110.90 109.60 109.60 0.0M
2022-11-01 111.30 112.00 109.10 109.10 0.0M
2022-10-31 111.20 111.60 109.90 109.90 0.0M
2022-10-28 110.20 111.45 109.50 111.45 0.0M
2022-10-27 114.60 114.60 112.80 113.10 0.0M
2022-10-26 115.60 118.55 115.60 118.55 0.0M
2022-10-25 117.40 117.40 117.40 117.40 0.0M
2022-10-24 112.40 113.30 112.40 113.30 0.0M
2022-10-21 110.35 110.35 110.35 110.35 0.0M
2022-10-19 109.40 109.40 107.90 108.30 0.0M
2022-10-18 111.90 112.80 111.90 112.80 0.0M
2022-10-17 110.10 111.10 110.10 110.95 0.0M
2022-10-14 108.20 111.00 108.20 109.90 0.0M
2022-10-13 105.70 107.40 103.20 106.05 0.0M
2022-10-12 109.40 110.20 106.30 106.55 0.0M
2022-10-11 112.70 112.70 109.45 110.15 0.0M
2022-10-10 113.60 115.10 112.90 112.90 0.0M
2022-10-07 118.10 118.40 113.80 114.85 0.0M
2022-10-06 119.10 119.90 119.10 119.45 0.0M
2022-10-05 120.40 120.70 118.20 118.35 0.0M
2022-10-04 115.40 118.20 115.40 118.15 0.0M
2022-10-03 108.10 109.90 108.10 109.90 0.0M
2022-09-30 105.70 108.20 105.70 108.20 0.0M
2022-09-29 103.20 103.75 103.20 103.75 0.0M
2022-09-28 104.90 107.30 104.40 107.25 0.0M
2022-09-27 106.35 106.35 106.35 106.35 0.0M
2022-09-26 106.90 108.70 106.70 107.75 0.0M
2022-09-23 102.50 105.60 100.70 104.60 0.0M
2022-09-22 104.10 104.90 103.30 104.00 0.0M
2022-09-21 105.50 105.70 105.40 105.40 0.0M
2022-09-20 106.50 106.90 106.20 106.35 0.0M
2022-09-16 110.70 110.70 108.40 109.80 0.0M
2022-09-15 115.00 115.00 113.00 113.00 0.0M
2022-09-14 115.50 115.50 112.80 112.80 0.0M
2022-09-13 121.30 121.30 115.60 117.20 0.0M
2022-09-12 118.30 121.20 118.30 120.50 0.0M
2022-09-09 115.60 117.80 115.50 117.30 0.0M
2022-09-08 113.30 113.60 113.30 113.60 0.0M
2022-09-07 115.30 115.30 113.70 113.70 0.0M
2022-09-06 116.10 116.30 116.10 116.30 0.0M
2022-09-05 115.20 116.20 115.00 115.85 0.0M
2022-09-02 114.20 118.40 114.20 118.25 0.0M
2022-09-01 115.30 115.60 113.00 113.40 0.0M
2022-08-31 118.70 118.70 118.05 118.05 0.0M
2022-08-30 120.20 120.80 117.90 117.90 0.0M
2022-08-26 125.30 125.30 124.20 124.20 0.0M
2022-08-25 123.50 125.20 121.80 125.10 0.0M
2022-08-24 121.50 123.10 120.70 122.05 0.0M
2022-08-23 123.60 124.50 121.20 122.25 0.0M
2022-08-22 122.30 123.80 122.30 122.95 0.0M
2022-08-19 124.50 125.20 124.50 125.20 0.0M
2022-08-18 128.70 129.30 128.30 129.00 0.0M
2022-08-17 130.10 130.10 129.20 129.50 0.0M
2022-08-16 135.40 136.75 130.65 130.65 0.0M
2022-08-12 137.30 138.10 134.60 136.30 0.0M
2022-08-11 138.20 140.40 137.70 137.70 0.0M
2022-08-10 127.20 137.40 127.20 136.30 0.0M
2022-08-09 128.55 129.20 127.65 129.20 0.0M
2022-08-08 127.70 129.90 127.70 128.40 0.0M
2022-08-05 128.10 128.10 125.80 126.75 0.0M
2022-08-04 126.00 127.65 126.00 127.65 0.0M
2022-08-03 121.80 124.80 121.80 124.80 0.0M
2022-08-02 120.30 123.50 120.30 122.55 0.0M
2022-08-01 125.90 127.35 125.90 127.35 0.0M
2022-07-29 128.50 128.50 128.50 128.50 0.0M
2022-07-28 128.10 128.80 127.10 128.80 0.0M
2022-07-27 124.80 125.90 124.50 125.90 0.0M
2022-07-26 124.90 124.90 124.90 124.90 0.0M
2022-07-25 127.60 129.00 127.60 129.00 0.0M
2022-07-22 127.60 130.45 127.60 130.45 0.0M
2022-07-21 123.70 127.05 123.70 127.05 0.0M
2022-07-20 125.70 127.50 124.20 124.20 0.0M
2022-07-19 123.70 126.35 123.70 126.35 0.0M
2022-07-18 121.90 123.00 121.30 122.45 0.0M
2022-07-15 119.00 119.45 118.50 119.45 0.0M
2022-07-14 116.40 116.50 116.40 116.50 0.0M
2022-07-13 122.50 122.50 117.10 118.95 0.0M
2022-07-12 120.80 122.70 120.80 122.65 0.0M
2022-07-11 123.10 124.00 121.50 121.60 0.0M
2022-07-08 122.50 123.45 121.60 123.45 0.0M
2022-07-07 121.00 122.40 121.00 121.20 0.0M
2022-07-06 114.80 119.10 114.80 119.05 0.0M
2022-07-05 115.15 115.25 113.50 115.25 0.0M
2022-07-04 114.00 114.95 114.00 114.95 0.0M
2022-07-01 117.40 117.40 116.40 116.60 0.0M
2022-06-30 115.20 116.40 115.20 116.40 0.0M
2022-06-29 115.90 118.70 115.20 117.20 0.0M
2022-06-28 116.20 118.30 114.90 118.15 0.0M
2022-06-27 116.30 116.70 115.40 116.60 0.0M
2022-06-24 116.20 116.20 116.20 116.20 0.0M
2022-06-23 111.70 111.70 109.30 111.35 0.0M
2022-06-22 107.00 111.65 107.00 111.65 0.0M
2022-06-21 108.30 109.30 108.30 108.70 0.0M
2022-06-20 108.40 111.00 106.65 106.65 0.0M
2022-06-17 106.00 106.00 105.10 105.50 0.0M
2022-06-16 101.30 102.95 101.30 102.95 0.0M
2022-06-15 103.80 104.30 103.80 104.30 0.0M
2022-06-14 106.40 106.40 102.00 102.75 0.0M
2022-06-13 106.90 106.90 105.00 106.15 0.0M
2022-06-10 115.50 115.50 110.70 111.85 0.0M
2022-06-09 122.70 122.70 117.80 119.15 0.0M
2022-06-08 123.30 124.90 122.10 122.75 0.0M
2022-06-07 123.00 124.20 123.00 123.85 0.0M
2022-06-06 124.30 124.70 123.30 124.00 0.0M
2022-06-01 127.40 127.40 121.80 122.25 0.0M
2022-05-31 126.60 126.70 125.70 126.35 0.0M
2022-05-30 126.40 128.50 126.40 128.50 0.0M
2022-05-27 123.40 124.30 123.40 123.45 0.0M
2022-05-26 120.20 120.20 119.75 119.75 0.0M
2022-05-25 116.20 118.65 115.60 118.65 0.0M
2022-05-24 118.80 118.80 116.10 117.00 0.0M
2022-05-20 120.50 120.50 118.55 118.55 0.0M
2022-05-19 118.40 118.40 117.80 117.90 0.0M
2022-05-18 120.80 121.80 119.35 119.35 0.0M
2022-05-17 120.90 125.40 120.90 122.95 0.0M
2022-05-16 118.70 121.20 118.10 119.75 0.0M
2022-05-13 122.05 122.05 122.05 122.05 0.0M
2022-05-12 116.93 118.90 114.70 118.65 0.0M
2022-05-11 120.70 120.70 120.70 120.70 0.0M
2022-05-10 118.70 119.25 118.70 119.25 0.0M
2022-05-09 118.40 118.40 118.15 118.15 0.0M
2022-05-06 125.38 125.90 124.90 124.90 0.0M
2022-05-05 133.40 133.40 132.90 132.90 0.0M
2022-05-04 138.10 138.10 134.60 136.50 0.0M
2022-05-03 137.90 137.90 137.90 137.90 0.0M
2022-04-29 143.90 144.10 141.60 142.55 0.0M
2022-04-28 139.90 141.10 139.80 139.85 0.0M
2022-04-27 136.90 138.50 136.70 137.40 0.0M
2022-04-26 138.40 138.50 136.40 136.40 0.0M
2022-04-25 140.70 140.70 140.70 140.70 0.0M
2022-04-21 142.00 142.20 142.00 142.10 0.0M
2022-04-20 139.70 139.70 139.40 139.40 0.0M
2022-04-19 138.30 138.30 138.30 138.30 0.0M
2022-04-13 145.00 145.20 141.80 142.20 0.0M
2022-04-12 140.70 145.30 140.70 145.10 0.0M
2022-04-08 148.40 148.60 147.70 147.70 0.0M
2022-04-06 151.10 151.10 151.10 151.10 0.0M
2022-04-05 154.00 154.90 154.00 154.80 0.0M
2022-04-04 150.60 153.40 150.60 151.90 0.0M
2022-04-01 151.55 153.00 150.40 152.80 0.0M
2022-03-31 150.30 150.40 150.20 150.40 0.0M
2022-03-30 151.40 153.20 151.00 151.90 0.0M
2022-03-29 150.50 154.30 149.80 153.00 0.0M
2022-03-28 151.60 152.00 149.40 149.40 0.0M
2022-03-25 150.10 151.10 150.10 151.10 0.0M
2022-03-24 152.40 152.40 147.00 147.00 0.0M
2022-03-23 153.70 153.70 153.70 153.70 0.0M
2022-03-18 153.20 155.60 153.20 155.60 0.0M
2022-03-17 151.80 153.90 151.80 153.90 0.0M
2022-03-16 146.80 146.80 146.20 146.20 0.0M
2022-03-15 140.40 140.40 139.40 139.40 0.0M
2022-03-11 138.80 142.90 138.80 140.70 0.0M
2022-03-10 139.10 140.30 138.90 140.30 0.0M
2022-03-09 138.40 138.80 137.60 138.50 0.0M
2022-03-08 136.00 136.00 129.30 129.30 0.0M
2022-03-07 134.80 136.40 134.50 134.60 0.0M
2022-03-04 142.90 143.10 138.90 138.90 0.0M
2022-03-03 146.90 147.10 143.00 143.20 0.0M
2022-03-02 143.20 147.20 143.20 147.20 0.0M
2022-03-01 144.00 145.55 143.30 143.70 0.0M
2022-02-28 145.00 145.90 144.80 145.10 0.0M
2022-02-24 139.10 143.70 138.10 143.70 0.0M
2022-02-23 142.90 144.40 142.90 144.20 0.0M
2022-02-22 142.30 142.30 141.50 141.50 0.0M
2022-02-21 140.10 140.10 140.10 140.10 0.0M
2022-02-18 143.50 143.65 142.80 143.65 0.0M
2022-02-17 145.10 145.10 145.10 145.10 0.0M
2022-02-16 141.00 142.80 141.00 142.35 0.0M
2022-02-15 141.10 143.05 141.10 143.05 0.0M
2022-02-14 137.70 138.65 137.70 138.65 0.0M
2022-02-11 134.10 141.10 134.00 140.20 0.0M
2022-02-10 140.51 140.51 134.90 137.50 0.0M
2022-02-09 140.20 141.10 140.20 141.10 0.0M
2022-02-08 139.00 139.00 135.65 135.65 0.0M
2022-02-07 140.20 141.40 140.20 141.40 0.0M
2022-02-04 144.10 144.10 142.90 143.15 0.0M
2022-02-03 144.00 144.70 143.80 144.20 0.0M
2022-02-02 150.30 150.90 148.40 148.70 0.0M
2022-02-01 149.40 149.90 149.30 149.70 0.0M
2022-01-31 146.30 148.30 145.70 146.95 0.0M
2022-01-28 143.90 144.70 143.05 143.05 0.0M
2022-01-27 143.80 147.40 143.80 145.80 0.0M
2022-01-26 148.60 149.50 148.60 149.50 0.0M
2022-01-25 143.80 143.80 142.95 142.95 0.0M
2022-01-24 149.50 150.20 147.50 148.20 0.0M
2022-01-21 158.00 158.00 154.70 155.65 0.0M
2022-01-20 161.50 161.50 160.80 160.80 0.0M
2022-01-19 159.65 159.65 159.65 159.65 0.0M
2022-01-18 156.00 156.50 156.00 156.50 0.0M
2022-01-17 156.00 161.00 156.00 161.00 0.0M
2022-01-14 155.00 155.70 155.00 155.25 0.0M
2022-01-13 161.10 161.10 158.55 158.55 0.0M
2022-01-12 161.00 161.00 160.70 160.70 0.0M
2022-01-11 157.90 161.90 157.90 161.80 0.0M
2022-01-10 156.70 156.70 151.60 152.00 0.0M
2022-01-07 160.40 160.40 160.40 160.40 0.0M
2022-01-06 163.70 163.70 162.20 162.25 0.0M
2022-01-05 170.30 170.30 167.80 168.20 0.0M
2022-01-04 175.20 175.50 169.60 170.35 0.0M