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
2023-12-29 120.20 120.20 119.70 120.00 0.0M
2023-12-28 121.90 121.90 119.00 119.65 0.0M
2023-12-27 120.00 121.50 120.00 121.50 0.0M
2023-12-22 117.40 117.40 117.40 117.40 0.0M
2023-12-21 118.15 118.15 118.15 118.15 0.0M
2023-12-20 116.50 118.25 115.80 118.25 0.0M
2023-12-19 114.50 117.70 114.50 117.70 0.0M
2023-12-18 113.80 114.10 113.40 113.60 0.0M
2023-12-15 115.90 115.90 114.00 114.15 0.0M
2023-12-14 112.10 115.10 111.90 113.70 0.0M
2023-12-13 110.60 110.85 109.70 110.85 0.0M
2023-12-12 110.40 110.40 110.00 110.35 0.0M
2023-12-11 109.80 110.05 109.40 110.05 0.0M
2023-12-08 108.90 111.00 108.90 110.45 0.0M
2023-12-07 109.40 109.60 108.90 108.90 0.0M
2023-12-06 107.30 107.55 107.20 107.55 0.0M
2023-12-05 106.40 107.25 106.40 107.25 0.0M
2023-12-04 107.31 107.31 105.70 105.70 0.0M
2023-12-01 107.00 107.30 106.80 107.05 0.0M
2023-11-30 106.10 107.10 105.90 106.05 0.0M
2023-11-29 104.90 106.20 104.90 105.10 0.0M
2023-11-28 104.20 104.20 103.10 104.10 0.0M
2023-11-27 104.30 105.80 104.30 105.70 0.0M
2023-11-24 104.70 104.70 103.60 103.75 0.0M
2023-11-23 107.20 107.20 105.70 105.70 0.0M
2023-11-22 106.70 106.70 105.80 105.80 0.0M
2023-11-21 104.90 106.05 104.90 106.05 0.0M
2023-11-20 104.85 106.65 104.85 106.65 0.0M
2023-11-17 104.80 105.20 104.57 104.70 0.0M
2023-11-16 104.70 104.80 103.70 104.00 0.0M
2023-11-15 102.10 103.70 102.10 102.75 0.0M
2023-11-14 100.80 105.70 100.10 104.40 0.0M
2023-11-13 100.30 100.70 99.75 100.42 0.0M
2023-11-10 99.90 99.90 98.99 99.42 0.0M
2023-11-09 98.79 101.80 98.79 100.30 0.0M
2023-11-08 96.45 100.10 96.45 99.25 0.0M
2023-11-07 92.35 95.80 92.35 94.95 0.0M
2023-11-06 95.30 95.30 93.75 93.92 0.0M
2023-11-03 93.75 96.30 93.75 96.30 0.0M
2023-11-02 93.35 95.00 93.35 94.05 0.0M
2023-11-01 89.20 91.08 89.20 91.08 0.0M
2023-10-31 86.45 88.80 86.45 88.80 0.0M
2023-10-30 85.25 86.60 85.25 86.20 0.0M
2023-10-27 85.25 85.25 84.80 84.80 0.0M
2023-10-26 85.05 85.92 85.05 85.92 0.0M
2023-10-25 86.35 86.35 85.25 85.42 0.0M
2023-10-24 86.85 86.85 85.92 85.92 0.0M
2023-10-23 85.25 85.85 85.00 85.28 0.0M
2023-10-20 87.70 87.70 85.83 85.83 0.0M
2023-10-19 86.75 88.80 85.22 85.22 0.0M
2023-10-18 85.30 85.45 84.65 85.22 0.0M
2023-10-17 87.75 87.80 85.55 86.50 0.0M
2023-10-16 87.00 88.45 86.65 88.35 0.0M
2023-10-13 92.45 92.45 88.05 88.05 0.0M
2023-10-12 91.80 94.25 91.80 94.25 0.0M
2023-10-11 90.15 90.90 89.65 90.70 0.0M
2023-10-10 88.85 90.00 88.30 90.00 0.0M
2023-10-09 88.90 88.95 88.50 88.70 0.0M
2023-10-06 87.90 88.60 87.90 88.60 0.0M
2023-10-05 89.30 89.70 87.85 88.55 0.0M
2023-10-04 86.70 89.75 86.50 89.47 0.0M
2023-10-03 88.65 88.70 87.12 87.72 0.0M
2023-10-02 91.10 91.10 89.00 90.15 0.0M
2023-09-29 87.25 90.35 87.25 90.30 0.0M
2023-09-28 86.25 86.25 84.70 85.78 0.0M
2023-09-27 86.10 86.45 85.85 86.35 0.0M
2023-09-26 85.33 85.33 82.55 82.55 0.0M
2023-09-25 85.40 86.05 85.00 86.05 0.0M
2023-09-22 86.35 87.00 86.10 86.50 0.0M
2023-09-21 87.05 87.42 87.00 87.42 0.0M
2023-09-20 88.70 88.70 88.40 88.40 0.0M
2023-09-19 87.45 87.60 87.30 87.47 0.0M
2023-09-18 88.10 88.30 87.80 88.30 0.0M
2023-09-15 89.40 89.65 88.40 88.40 0.0M
2023-09-14 88.50 88.50 87.72 87.72 0.0M
2023-09-13 86.35 88.10 86.15 87.22 0.0M
2023-09-12 87.80 88.10 86.95 87.83 0.0M
2023-09-11 88.00 88.20 87.70 88.20 0.0M
2023-09-08 87.00 88.50 87.00 88.50 0.0M
2023-09-07 89.64 89.64 88.40 89.28 0.0M
2023-09-06 91.00 91.00 90.25 90.25 0.0M
2023-09-05 91.65 92.40 91.65 92.40 0.0M
2023-09-04 93.95 94.05 93.00 94.05 0.0M
2023-09-01 93.85 94.15 93.85 93.92 0.0M
2023-08-31 93.40 93.90 93.08 93.08 0.0M
2023-08-30 93.20 94.20 93.03 93.03 0.0M
2023-08-29 91.80 93.20 91.65 92.10 0.0M
2023-08-25 88.35 88.60 87.75 88.00 0.0M
2023-08-24 89.55 89.92 88.75 88.75 0.0M
2023-08-23 87.50 89.40 87.45 88.40 0.0M
2023-08-22 87.75 88.30 87.45 87.92 0.0M
2023-08-21 87.40 88.30 87.40 87.72 0.0M
2023-08-18 87.43 88.30 87.10 87.38 0.0M
2023-08-17 90.10 90.70 88.40 89.03 0.0M
2023-08-16 92.30 92.80 91.92 91.92 0.0M
2023-08-14 92.67 93.65 92.05 92.60 0.0M
2023-08-11 93.83 94.05 92.75 93.58 0.0M
2023-08-10 93.90 94.35 93.35 94.35 0.0M
2023-08-09 94.50 94.60 93.80 94.60 0.0M
2023-08-08 94.40 94.80 93.25 94.30 0.0M
2023-08-07 95.25 95.40 94.35 95.22 0.0M
2023-08-04 96.25 96.25 94.70 95.33 0.0M
2023-08-03 95.70 96.40 95.45 96.40 0.0M
2023-08-02 94.55 99.10 94.55 97.58 0.0M
2023-08-01 96.30 97.20 96.00 96.50 0.0M
2023-07-31 100.70 100.70 98.47 98.47 0.0M
2023-07-28 99.10 100.40 99.10 100.03 0.0M
2023-07-27 99.80 102.70 99.80 101.67 0.0M
2023-07-26 99.10 99.33 99.10 99.33 0.0M
2023-07-25 98.70 100.10 98.65 99.42 0.0M
2023-07-24 97.65 99.60 97.65 98.88 0.0M
2023-07-21 98.90 99.00 98.45 98.45 0.0M
2023-07-20 100.50 100.50 100.00 100.40 0.0M
2023-07-19 100.20 101.00 100.20 101.00 0.0M
2023-07-18 102.30 102.30 101.50 102.25 0.0M
2023-07-17 103.00 103.00 102.30 102.35 0.0M
2023-07-14 105.30 106.25 105.20 106.25 0.0M
2023-07-13 106.30 107.00 105.50 106.05 0.0M
2023-07-12 103.50 106.15 103.40 106.15 0.0M
2023-07-11 104.30 104.30 104.30 104.30 0.0M
2023-07-10 104.20 104.30 103.60 103.75 0.0M
2023-07-07 103.50 104.60 102.80 104.40 0.0M
2023-07-06 104.50 104.60 103.70 104.60 0.0M
2023-07-05 105.90 106.90 105.90 106.05 0.0M
2023-07-04 106.80 108.60 106.40 108.60 0.0M
2023-07-03 104.30 105.32 104.30 104.50 0.0M
2023-06-30 102.10 105.00 102.10 104.70 0.0M
2023-06-29 101.50 102.90 101.50 101.90 0.0M
2023-06-28 100.50 101.90 100.30 101.17 0.0M
2023-06-27 99.75 99.80 99.03 99.03 0.0M
2023-06-26 101.80 101.80 100.20 100.20 0.0M
2023-06-23 101.50 101.50 100.60 101.17 0.0M
2023-06-22 102.10 102.30 100.70 102.17 0.0M
2023-06-21 106.30 106.30 103.50 103.85 0.0M
2023-06-20 110.40 110.90 109.20 109.20 0.0M
2023-06-19 112.00 112.10 111.20 111.45 0.0M
2023-06-16 110.84 113.80 110.84 113.80 0.0M
2023-06-15 109.10 110.20 108.20 108.90 0.0M
2023-06-14 111.90 112.40 109.10 109.10 0.0M
2023-06-13 110.70 113.40 110.70 112.00 0.0M
2023-06-12 105.20 108.90 105.20 108.30 0.0M
2023-06-09 103.90 104.20 103.80 103.85 0.0M
2023-06-08 103.40 103.60 103.40 103.55 0.0M
2023-06-07 103.60 104.30 103.60 104.30 0.0M
2023-06-05 105.30 105.40 104.20 105.40 0.0M
2023-06-02 103.90 105.50 103.90 105.50 0.0M
2023-06-01 102.65 102.65 102.65 102.65 0.0M
2023-05-31 101.80 102.20 101.80 102.08 0.0M
2023-05-30 102.70 102.70 101.40 101.40 0.0M
2023-05-26 100.60 101.50 100.60 101.10 0.0M
2023-05-25 100.30 100.70 100.30 100.70 0.0M
2023-05-24 101.90 101.90 99.45 100.90 0.0M
2023-05-22 104.70 104.70 104.20 104.20 0.0M
2023-05-19 103.90 107.15 103.50 107.15 0.0M
2023-05-18 104.00 104.10 103.25 103.25 0.0M
2023-05-17 104.10 104.10 104.00 104.00 0.0M
2023-05-16 103.30 105.00 103.30 104.70 0.0M
2023-05-15 105.10 105.10 105.10 105.10 0.0M
2023-05-12 103.90 104.10 103.10 104.10 0.0M
2023-05-11 103.50 103.85 103.30 103.85 0.0M
2023-05-10 103.25 103.25 103.25 103.25 0.0M
2023-05-09 104.30 104.60 103.10 103.15 0.0M
2023-05-05 104.60 104.60 104.60 104.60 0.0M
2023-05-04 102.00 102.55 101.90 102.55 0.0M
2023-05-03 104.50 104.50 103.15 103.15 0.0M
2023-05-02 106.00 106.00 104.00 104.40 0.0M
2023-04-28 105.30 105.30 105.30 105.30 0.0M
2023-04-27 103.45 103.45 103.45 103.45 0.0M
2023-04-26 103.40 103.75 103.40 103.75 0.0M
2023-04-25 105.90 105.90 105.30 105.30 0.0M
2023-04-24 106.90 106.90 106.35 106.35 0.0M
2023-04-21 105.70 107.40 105.70 107.15 0.0M
2023-04-20 106.50 106.50 105.20 105.70 0.0M
2023-04-19 107.70 108.50 107.00 108.50 0.0M
2023-04-18 110.10 110.25 109.90 110.25 0.0M
2023-04-17 110.50 110.60 109.70 110.25 0.0M
2023-04-14 113.20 113.20 111.65 111.65 0.0M
2023-04-13 111.80 112.40 111.10 112.40 0.0M
2023-04-12 112.10 112.50 111.55 111.55 0.0M
2023-04-11 112.80 112.80 112.80 112.80 0.0M
2023-04-06 110.70 112.00 110.70 112.00 0.0M
2023-04-05 112.20 112.50 112.20 112.50 0.0M
2023-04-04 115.20 115.20 112.90 112.90 0.0M
2023-04-03 115.70 115.90 113.60 113.60 0.0M
2023-03-31 116.30 116.30 116.30 116.30 0.0M
2023-03-30 117.10 117.10 115.20 116.30 0.0M
2023-03-29 110.30 111.65 110.30 111.65 0.0M
2023-03-28 109.10 110.15 109.10 110.15 0.0M
2023-03-27 110.34 110.85 110.34 110.85 0.0M
2023-03-24 110.80 110.80 109.70 109.70 0.0M
2023-03-23 112.70 114.10 112.40 113.70 0.0M
2023-03-22 113.90 113.90 111.90 112.90 0.0M
2023-03-21 115.20 116.50 115.20 115.65 0.0M
2023-03-20 112.20 114.85 112.20 114.85 0.0M
2023-03-17 116.30 116.40 113.00 113.10 0.0M
2023-03-16 112.30 117.00 112.30 115.85 0.0M
2023-03-15 113.20 113.20 107.30 112.50 0.0M
2023-03-14 118.30 118.30 114.20 114.55 0.0M
2023-03-13 110.80 113.20 110.80 113.20 0.0M
2023-03-10 111.50 112.40 111.40 112.40 0.0M
2023-03-09 112.30 114.65 112.30 114.65 0.0M
2023-03-08 113.40 113.60 113.40 113.60 0.0M
2023-03-07 115.00 115.15 114.90 115.15 0.0M
2023-03-06 115.90 115.90 115.20 115.85 0.0M
2023-03-03 116.70 116.70 115.05 115.05 0.0M
2023-03-02 113.00 115.15 113.00 115.15 0.0M
2023-03-01 113.90 114.35 113.90 114.35 0.0M
2023-02-28 114.20 114.20 112.80 112.80 0.0M
2023-02-27 116.10 116.60 116.10 116.60 0.0M
2023-02-24 115.90 116.70 114.95 114.95 0.0M
2023-02-23 117.90 118.25 117.70 118.25 0.0M
2023-02-22 115.60 117.19 115.50 116.80 0.0M
2023-02-21 119.55 119.55 119.55 119.55 0.0M
2023-02-20 120.10 120.30 119.20 120.30 0.0M
2023-02-17 119.10 121.10 119.10 121.10 0.0M
2023-02-16 123.10 123.10 121.20 121.20 0.0M
2023-02-15 122.10 123.25 122.10 123.25 0.0M
2023-02-14 122.10 122.70 121.50 121.50 0.0M
2023-02-13 121.10 121.10 120.10 120.10 0.0M
2023-02-10 122.30 122.30 119.70 120.70 0.0M
2023-02-09 125.40 125.40 124.70 124.70 0.0M
2023-02-08 126.30 127.40 125.90 126.45 0.0M
2023-02-07 125.70 126.05 125.30 126.05 0.0M
2023-02-06 125.80 126.35 125.50 126.35 0.0M
2023-02-03 126.60 127.30 125.00 125.70 0.0M
2023-02-02 126.50 126.80 125.30 126.25 0.0M
2023-02-01 119.50 122.40 119.50 122.15 0.0M
2023-01-31 116.90 119.60 116.90 119.15 0.0M
2023-01-30 120.20 120.20 118.00 118.35 0.0M
2023-01-27 121.10 121.10 119.70 120.90 0.0M
2023-01-26 121.20 121.20 119.75 119.75 0.0M
2023-01-25 120.20 120.20 118.80 119.85 0.0M
2023-01-24 121.40 121.40 119.35 119.35 0.0M
2023-01-23 119.20 120.40 118.80 120.40 0.0M
2023-01-20 118.00 118.60 117.20 118.35 0.0M
2023-01-19 119.40 119.50 116.30 117.10 0.0M
2023-01-18 121.30 123.00 120.00 122.85 0.0M
2023-01-17 120.00 121.40 119.90 121.40 0.0M
2023-01-16 118.10 119.75 118.10 119.75 0.0M
2023-01-13 113.00 117.60 113.00 117.40 0.0M
2023-01-12 115.20 115.30 113.10 113.10 0.0M
2023-01-11 110.40 113.80 110.40 113.80 0.0M
2023-01-10 109.00 109.10 107.90 109.10 0.0M
2023-01-09 109.10 111.20 108.90 111.05 0.0M
2023-01-06 106.30 107.45 106.20 107.45 0.0M
2023-01-05 109.15 109.50 107.50 108.60 0.0M
2023-01-04 109.50 110.20 109.50 109.70 0.0M
2023-01-03 108.80 110.20 108.40 109.20 0.0M