Zealand Pharma

ZELA
🏛️ 英国 →
435.55
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
2023-12-29 383.40 383.40 376.60 377.60 0.0M
2023-12-28 374.40 385.20 373.80 384.40 0.0M
2023-12-27 360.40 374.80 360.00 371.60 0.0M
2023-12-22 369.20 372.00 360.40 363.40 0.0M
2023-12-21 367.40 372.40 365.20 368.60 0.0M
2023-12-20 365.20 375.30 363.00 375.30 0.1M
2023-12-19 357.40 365.80 353.60 364.10 0.0M
2023-12-18 360.00 360.80 351.20 354.60 0.0M
2023-12-15 360.20 366.80 354.60 358.70 0.1M
2023-12-14 356.40 364.60 356.40 358.10 0.0M
2023-12-13 332.40 345.60 332.20 345.40 0.1M
2023-12-12 337.00 340.80 327.00 330.40 0.0M
2023-12-11 354.20 360.00 339.80 344.20 0.0M
2023-12-08 353.40 360.80 351.80 358.30 0.1M
2023-12-07 349.40 352.40 348.00 348.90 0.0M
2023-12-06 358.60 366.00 348.40 352.00 0.1M
2023-12-05 340.00 345.80 339.40 344.20 0.0M
2023-12-04 338.00 347.80 335.00 344.00 0.1M
2023-12-01 345.00 345.00 328.00 329.60 0.1M
2023-11-30 328.00 338.40 326.49 333.70 0.1M
2023-11-29 325.60 327.20 317.20 324.30 0.0M
2023-11-28 320.80 336.00 316.60 319.10 0.2M
2023-11-27 318.20 323.80 316.80 320.40 0.0M
2023-11-24 321.60 326.95 312.40 312.40 0.1M
2023-11-23 334.40 336.80 325.20 327.10 0.0M
2023-11-22 318.00 331.00 318.00 330.80 0.1M
2023-11-21 317.00 318.00 312.00 314.20 0.0M
2023-11-20 314.80 317.00 311.10 311.10 0.0M
2023-11-17 307.00 307.80 300.20 301.70 0.1M
2023-11-16 301.20 306.80 298.60 303.70 0.0M
2023-11-15 291.40 303.40 291.40 300.70 0.1M
2023-11-14 284.60 289.00 279.80 287.50 0.1M
2023-11-13 284.60 289.40 281.40 282.80 0.0M
2023-11-10 291.60 302.00 276.00 277.90 0.2M
2023-11-09 296.20 311.80 293.80 302.50 0.0M
2023-11-08 288.00 294.00 287.20 291.20 0.0M
2023-11-07 290.60 292.80 282.00 285.70 0.1M
2023-11-06 306.80 306.80 288.20 291.80 0.3M
2023-11-03 301.60 305.40 299.00 302.50 0.0M
2023-11-02 301.60 307.40 299.40 299.60 0.0M
2023-11-01 294.20 300.60 292.40 299.80 0.1M
2023-10-31 305.20 305.20 292.00 294.50 0.0M
2023-10-30 288.80 303.60 285.60 300.10 0.1M
2023-10-27 300.40 300.60 280.20 284.10 0.0M
2023-10-26 304.00 310.00 301.40 304.60 0.1M
2023-10-25 305.40 317.00 304.80 311.50 0.2M
2023-10-24 299.00 304.20 294.40 300.50 0.1M
2023-10-23 297.40 299.40 292.20 294.10 0.0M
2023-10-20 308.60 309.00 293.00 299.00 0.0M
2023-10-19 318.20 321.00 310.60 321.00 0.0M
2023-10-18 322.80 323.40 317.80 321.00 0.0M
2023-10-17 322.20 325.40 319.80 322.00 0.0M
2023-10-16 323.60 324.80 319.00 322.40 0.0M
2023-10-13 314.40 319.00 307.60 315.00 0.1M
2023-10-12 308.40 316.60 308.40 312.40 0.0M
2023-10-11 309.20 311.40 303.40 306.80 0.0M
2023-10-10 309.40 309.60 301.20 301.50 0.0M
2023-10-09 309.80 311.00 302.40 305.60 0.1M
2023-10-06 312.20 314.00 308.40 310.70 0.0M
2023-10-05 311.80 316.00 309.00 309.50 0.1M
2023-10-04 305.20 312.80 301.00 311.30 0.1M
2023-10-03 302.00 309.20 302.00 305.60 0.0M
2023-10-02 304.80 304.80 295.00 301.70 0.0M
2023-09-29 315.60 319.20 306.80 309.70 0.0M
2023-09-28 298.60 301.00 293.80 300.60 0.0M
2023-09-27 307.40 307.40 297.40 298.80 0.1M
2023-09-26 312.00 314.20 298.80 305.80 0.0M
2023-09-25 314.60 322.00 307.60 310.70 0.0M
2023-09-22 299.80 311.40 299.80 310.50 0.1M
2023-09-21 301.40 305.40 299.80 301.30 0.0M
2023-09-20 302.40 305.20 296.40 301.70 0.0M
2023-09-19 301.80 304.00 296.60 302.30 0.0M
2023-09-18 301.40 303.00 297.40 300.30 0.0M
2023-09-15 300.60 305.80 298.00 298.80 0.1M
2023-09-14 292.80 306.00 292.80 303.70 0.1M
2023-09-13 281.00 293.00 278.00 289.60 0.1M
2023-09-12 278.00 279.30 274.00 279.30 0.0M
2023-09-11 274.80 279.40 274.40 277.90 0.0M
2023-09-08 271.00 271.60 270.40 271.10 0.0M
2023-09-07 266.20 270.20 265.00 267.00 0.1M
2023-09-06 271.80 273.40 267.60 267.60 0.1M
2023-09-05 275.20 280.00 273.60 276.30 0.0M
2023-09-04 268.20 274.60 267.00 269.30 0.1M
2023-09-01 256.60 259.60 253.00 259.00 0.0M
2023-08-31 256.60 265.00 256.00 258.60 0.0M
2023-08-30 267.60 267.60 261.00 261.50 0.0M
2023-08-29 261.00 268.40 261.00 266.60 0.0M
2023-08-25 267.80 275.40 267.80 269.70 0.0M
2023-08-24 270.60 272.00 267.40 268.90 0.0M
2023-08-23 262.20 276.60 261.80 268.70 0.1M
2023-08-22 273.60 282.00 273.60 276.50 0.0M
2023-08-21 260.20 271.80 260.20 268.70 0.1M
2023-08-18 248.00 263.20 248.00 260.70 0.0M
2023-08-17 239.00 245.60 235.20 241.00 0.0M
2023-08-16 234.00 234.60 229.40 229.50 0.0M
2023-08-15 235.20 238.20 234.00 234.40 0.0M
2023-08-14 238.00 240.60 232.00 236.30 0.0M
2023-08-11 245.80 247.40 238.00 238.30 0.1M
2023-08-10 248.40 249.20 244.80 246.90 0.0M
2023-08-09 235.60 247.40 230.40 246.50 0.1M
2023-08-08 215.20 241.60 212.20 234.80 0.2M
2023-08-07 220.00 223.40 215.00 215.50 0.1M
2023-08-04 222.80 223.20 218.80 218.80 0.0M
2023-08-03 225.20 226.00 220.40 221.70 0.0M
2023-08-02 230.80 234.40 227.40 227.60 0.0M
2023-08-01 236.40 237.80 234.20 236.50 0.0M
2023-07-31 226.00 236.40 226.00 235.20 0.0M
2023-07-28 222.80 227.00 220.20 227.00 0.0M
2023-07-27 220.60 224.60 219.20 220.10 0.1M
2023-07-26 224.80 224.80 218.20 219.00 0.1M
2023-07-25 226.60 228.80 223.80 228.80 0.0M
2023-07-24 238.60 238.60 231.80 234.20 0.0M
2023-07-21 240.40 241.00 237.60 238.90 0.0M
2023-07-20 239.80 240.40 236.40 239.70 0.0M
2023-07-19 242.40 242.40 234.20 237.50 0.0M
2023-07-18 246.40 246.40 237.20 238.10 0.0M
2023-07-17 237.20 246.20 237.20 244.10 0.0M
2023-07-14 234.00 236.60 233.40 234.80 0.0M
2023-07-13 229.00 234.20 229.00 233.60 0.0M
2023-07-12 226.60 232.00 225.00 232.00 0.0M
2023-07-11 240.60 241.80 228.40 231.10 0.1M
2023-07-10 245.20 245.20 237.20 237.50 0.0M
2023-07-07 249.60 251.00 246.10 246.10 0.0M
2023-07-06 254.80 256.40 249.40 249.80 0.0M
2023-07-05 243.60 255.40 243.60 254.30 0.0M
2023-07-04 242.80 245.60 241.80 243.00 0.0M
2023-07-03 244.60 245.30 238.80 245.30 0.0M
2023-06-30 235.80 246.20 235.60 244.90 0.0M
2023-06-29 235.60 238.80 234.60 235.20 0.1M
2023-06-28 240.60 244.00 233.20 236.10 0.1M
2023-06-27 268.60 268.60 238.60 242.80 0.1M
2023-06-26 278.60 280.40 259.00 264.00 0.1M
2023-06-23 268.60 274.60 266.00 271.70 0.0M
2023-06-22 271.80 275.60 265.00 274.40 0.0M
2023-06-21 278.00 282.00 273.40 277.30 0.0M
2023-06-20 270.80 281.60 268.60 275.80 0.0M
2023-06-19 265.80 275.00 264.80 266.20 0.1M
2023-06-16 281.40 284.80 279.80 281.00 0.1M
2023-06-15 277.80 279.80 275.60 278.70 0.0M
2023-06-14 277.00 279.40 268.60 275.20 0.0M
2023-06-13 272.80 276.40 270.20 275.40 0.0M
2023-06-12 268.80 273.40 264.60 271.30 0.1M
2023-06-09 263.80 268.60 262.60 265.60 0.0M
2023-06-08 251.60 259.40 249.20 259.40 0.0M
2023-06-07 257.00 257.00 248.80 251.20 0.0M
2023-06-06 258.00 259.60 251.80 254.90 0.0M
2023-06-02 260.40 261.60 254.30 254.30 0.0M
2023-06-01 264.40 270.60 262.00 265.00 0.0M
2023-05-31 254.20 264.80 253.40 264.40 0.0M
2023-05-30 265.80 265.80 258.00 258.00 0.0M
2023-05-26 267.80 273.00 263.20 264.20 0.0M
2023-05-25 266.20 272.40 264.00 264.80 0.0M
2023-05-24 271.00 271.00 261.60 264.60 0.0M
2023-05-23 282.60 285.00 273.60 275.80 0.0M
2023-05-22 269.80 285.80 266.00 282.80 0.0M
2023-05-17 259.00 274.00 259.00 267.40 0.1M
2023-05-16 260.00 260.40 255.40 257.20 0.0M
2023-05-15 258.20 264.00 257.00 258.60 0.1M
2023-05-12 238.00 259.60 235.40 257.20 0.1M
2023-05-11 228.00 249.40 224.60 241.00 0.1M
2023-05-10 229.20 229.20 216.40 217.80 0.1M
2023-05-09 221.20 224.00 219.60 222.10 0.0M
2023-05-04 222.40 224.40 218.80 220.70 0.0M
2023-05-03 231.80 231.80 223.00 223.70 0.0M
2023-05-02 232.00 234.00 230.20 231.10 0.0M
2023-04-28 226.00 228.40 223.00 225.60 0.0M
2023-04-27 228.40 235.40 225.00 225.00 0.0M
2023-04-26 237.80 238.39 223.40 227.40 0.1M
2023-04-25 231.60 242.60 231.60 242.20 0.0M
2023-04-24 232.80 232.80 228.40 232.20 0.0M
2023-04-21 225.80 232.20 223.60 231.30 0.0M
2023-04-20 224.80 227.40 222.20 224.00 0.1M
2023-04-19 217.60 223.00 217.60 220.50 0.0M
2023-04-18 219.60 221.80 217.00 217.80 0.0M
2023-04-17 220.20 220.40 215.80 217.80 0.1M
2023-04-14 219.60 224.00 217.60 219.80 0.0M
2023-04-13 218.60 226.80 213.40 217.80 0.1M
2023-04-12 210.60 213.20 206.70 206.70 0.0M
2023-04-11 215.40 219.60 210.40 213.10 0.1M
2023-04-05 217.20 221.60 212.20 213.30 0.1M
2023-04-04 209.00 219.00 208.00 218.20 0.1M
2023-04-03 215.80 218.20 205.80 207.70 0.1M
2023-03-31 227.00 227.60 214.20 216.60 0.2M
2023-03-30 250.80 253.80 236.00 243.60 0.1M
2023-03-29 232.00 245.80 232.00 244.50 0.0M
2023-03-28 223.40 230.80 219.60 230.50 0.1M
2023-03-27 228.60 228.80 222.80 224.60 0.0M
2023-03-24 226.60 227.60 220.60 225.60 0.0M
2023-03-23 221.20 227.20 221.20 226.40 0.0M
2023-03-22 219.60 224.40 218.40 224.40 0.0M
2023-03-21 223.20 226.60 220.40 223.10 0.0M
2023-03-20 222.20 225.20 213.00 221.50 0.0M
2023-03-17 229.60 234.40 227.20 227.60 0.0M
2023-03-16 230.60 233.00 227.40 230.70 0.0M
2023-03-15 230.00 233.60 226.60 228.50 0.0M
2023-03-14 224.00 230.20 224.00 226.40 0.0M
2023-03-13 230.20 231.40 216.60 223.30 0.0M
2023-03-10 234.60 235.00 227.00 233.80 0.0M
2023-03-09 237.00 241.80 235.20 238.10 0.0M
2023-03-08 233.00 235.00 230.20 232.60 0.0M
2023-03-07 236.20 238.00 233.40 234.80 0.0M
2023-03-06 239.80 239.80 232.00 232.20 0.0M
2023-03-03 227.20 239.80 218.60 239.10 0.1M
2023-03-02 212.80 238.00 212.80 228.10 0.1M
2023-03-01 218.40 220.00 215.80 216.60 0.0M
2023-02-28 224.00 224.60 219.40 222.50 0.0M
2023-02-27 225.40 231.00 224.60 227.40 0.0M
2023-02-24 221.40 224.80 220.20 224.00 0.0M
2023-02-23 217.40 220.60 214.60 218.20 0.0M
2023-02-22 212.00 215.40 211.00 213.50 0.0M
2023-02-21 217.00 220.00 212.40 214.90 0.0M
2023-02-20 212.40 216.60 212.40 214.10 0.0M
2023-02-17 209.60 213.80 209.20 212.70 0.0M
2023-02-16 210.20 210.60 209.40 209.40 0.0M
2023-02-15 215.80 217.00 212.40 213.50 0.0M
2023-02-14 217.80 219.20 214.60 216.00 0.0M
2023-02-13 212.80 218.00 212.80 217.80 0.0M
2023-02-10 210.60 212.60 207.00 210.20 0.0M
2023-02-09 207.00 213.00 207.00 211.00 0.0M
2023-02-08 207.60 216.00 207.60 213.30 0.0M
2023-02-07 209.20 209.20 205.80 207.30 0.0M
2023-02-06 207.40 207.80 203.40 207.70 0.0M
2023-02-03 204.40 209.00 203.20 206.30 0.0M
2023-02-02 207.20 209.40 204.60 205.10 0.0M
2023-02-01 213.60 215.80 204.60 207.10 0.0M
2023-01-31 215.80 215.80 212.50 212.50 0.0M
2023-01-30 221.40 221.40 218.20 220.10 0.0M
2023-01-27 221.00 225.00 221.00 224.80 0.0M
2023-01-26 222.80 226.00 221.20 223.70 0.0M
2023-01-25 221.60 221.60 217.00 217.80 0.0M
2023-01-24 225.20 227.40 224.00 225.60 0.0M
2023-01-23 225.60 227.20 223.20 224.00 0.0M
2023-01-20 219.60 221.80 219.00 219.00 0.0M
2023-01-19 219.60 221.00 217.00 220.40 0.0M
2023-01-18 224.40 225.00 221.60 222.30 0.0M
2023-01-17 217.60 224.80 217.60 224.40 0.0M
2023-01-16 214.40 215.50 213.60 215.50 0.0M
2023-01-13 214.40 214.40 207.60 213.10 0.0M
2023-01-12 214.60 215.00 208.40 208.80 0.0M
2023-01-11 216.00 221.00 211.00 214.10 0.0M
2023-01-10 207.80 213.20 202.40 211.20 0.0M
2023-01-09 207.00 214.00 207.00 209.20 0.0M
2023-01-06 198.70 207.60 198.70 205.30 0.0M
2023-01-05 201.00 204.00 200.00 200.65 0.0M
2023-01-04 205.20 208.00 201.60 202.60 0.0M
2023-01-03 201.40 211.00 201.40 208.20 0.0M