Novacyt

ALNOV
🏛️ 英国 →
39.85
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 63.35 63.35 61.01 61.50 0.0M
2023-12-28 61.20 63.38 61.01 62.50 0.0M
2023-12-27 61.14 66.00 61.10 62.90 0.0M
2023-12-22 64.20 64.20 61.04 61.60 0.1M
2023-12-21 64.96 65.00 60.96 62.55 0.0M
2023-12-20 62.96 65.64 62.10 63.50 0.0M
2023-12-19 64.44 68.00 63.70 64.15 0.0M
2023-12-18 60.60 67.88 60.60 66.10 0.0M
2023-12-15 62.90 62.90 61.39 63.70 0.0M
2023-12-14 63.24 64.89 61.00 61.00 0.0M
2023-12-13 65.20 65.38 63.26 63.90 0.0M
2023-12-12 67.10 67.30 65.02 65.90 0.0M
2023-12-11 67.12 69.68 64.44 67.50 0.0M
2023-12-08 62.30 70.00 62.30 68.10 0.1M
2023-12-07 58.70 65.20 58.70 61.00 0.1M
2023-12-06 60.80 61.28 58.70 58.70 0.1M
2023-12-05 60.90 63.66 59.00 60.75 0.0M
2023-12-04 61.00 65.50 61.00 62.20 0.0M
2023-12-01 66.40 66.40 60.38 64.70 0.1M
2023-11-30 69.90 72.00 66.20 65.00 0.1M
2023-11-29 69.09 72.40 65.35 72.70 0.2M
2023-11-28 64.00 77.87 62.00 71.10 0.4M
2023-11-27 52.51 63.90 52.51 63.00 0.3M
2023-11-24 55.31 58.59 52.80 52.80 0.1M
2023-11-23 53.00 59.00 53.00 56.80 0.1M
2023-11-22 50.25 52.13 49.26 50.50 0.0M
2023-11-21 52.11 52.85 52.00 51.25 0.0M
2023-11-20 54.90 54.90 52.15 53.25 0.1M
2023-11-17 53.00 54.10 52.70 52.70 0.0M
2023-11-16 54.00 54.20 52.10 53.35 0.0M
2023-11-15 52.10 54.41 51.91 53.20 0.1M
2023-11-14 52.00 54.00 51.50 53.05 0.1M
2023-11-13 51.03 53.80 50.10 50.10 0.1M
2023-11-10 53.72 55.00 52.35 52.95 0.0M
2023-11-09 54.70 56.90 53.80 54.85 0.1M
2023-11-08 62.90 62.90 54.00 55.80 0.2M
2023-11-07 47.00 62.25 47.00 61.70 0.5M
2023-11-06 49.34 50.56 45.05 46.18 0.1M
2023-11-03 48.10 52.90 48.10 50.00 0.1M
2023-11-02 47.85 56.00 47.13 49.05 0.4M
2023-11-01 42.00 47.00 39.97 47.00 0.1M
2023-10-31 40.10 41.82 39.07 40.45 0.0M
2023-10-30 40.30 41.76 40.10 40.68 0.0M
2023-10-27 42.30 42.30 40.43 41.48 0.0M
2023-10-26 43.07 43.25 40.20 41.53 0.1M
2023-10-25 45.84 47.40 43.79 44.50 0.0M
2023-10-24 48.20 48.45 46.05 46.95 0.0M
2023-10-23 48.45 48.45 45.63 46.88 0.0M
2023-10-20 45.50 48.00 45.50 46.63 0.1M
2023-10-19 48.22 48.22 45.50 45.50 0.0M
2023-10-18 49.00 50.60 47.00 47.93 0.1M
2023-10-17 51.00 51.00 49.00 49.85 0.0M
2023-10-16 50.70 52.12 49.07 49.50 0.1M
2023-10-13 53.00 53.00 50.92 52.00 0.1M
2023-10-12 54.64 55.90 53.40 54.00 0.0M
2023-10-11 54.50 57.60 54.49 55.00 0.1M
2023-10-10 52.90 55.69 52.90 54.90 0.1M
2023-10-09 53.20 55.00 50.74 52.70 0.1M
2023-10-06 56.94 59.40 54.00 54.45 0.3M
2023-10-05 58.65 60.40 56.98 58.10 0.1M
2023-10-04 60.00 61.25 59.00 59.65 0.0M
2023-10-03 63.00 63.20 60.20 60.65 0.0M
2023-10-02 64.00 64.00 61.30 62.00 0.0M
2023-09-29 58.60 64.00 58.60 61.65 0.1M
2023-09-28 63.12 65.61 58.60 59.45 0.2M
2023-09-27 66.49 66.49 63.14 64.65 0.0M
2023-09-26 65.00 66.60 62.86 65.30 0.0M
2023-09-25 67.64 69.50 65.40 66.50 0.0M
2023-09-22 67.38 69.17 64.80 66.00 0.1M
2023-09-21 66.00 70.00 64.95 65.65 0.1M
2023-09-20 64.10 69.96 64.10 67.20 0.0M
2023-09-19 65.44 68.81 64.36 68.00 0.1M
2023-09-18 73.50 74.10 65.92 67.20 0.2M
2023-09-15 80.00 80.00 73.10 74.75 0.0M
2023-09-14 77.68 79.80 74.05 77.35 0.0M
2023-09-13 77.18 78.53 75.10 76.80 0.0M
2023-09-12 78.00 80.00 76.95 78.50 0.0M
2023-09-11 77.75 81.00 77.00 80.00 0.0M
2023-09-08 73.33 79.00 73.10 78.50 0.1M
2023-09-07 74.29 77.10 73.96 75.05 0.0M
2023-09-06 76.06 77.60 73.80 74.40 0.0M
2023-09-05 79.30 79.60 76.00 77.00 0.1M
2023-09-04 73.70 82.40 72.00 78.00 0.5M
2023-09-01 73.00 75.09 71.00 72.40 0.1M
2023-08-31 76.40 79.14 74.58 76.05 0.0M
2023-08-30 79.32 79.90 75.10 77.45 0.0M
2023-08-29 78.80 81.59 77.50 77.70 0.1M
2023-08-25 70.00 77.00 70.00 72.70 0.0M
2023-08-24 74.30 77.90 70.10 72.55 0.2M
2023-08-23 75.05 78.50 74.10 75.10 0.1M
2023-08-22 81.20 81.20 75.50 77.00 0.0M
2023-08-21 77.30 83.00 76.64 78.90 0.1M
2023-08-18 80.10 82.00 77.00 77.00 0.1M
2023-08-17 75.00 81.10 73.32 80.30 0.1M
2023-08-16 72.60 81.90 71.29 77.15 0.1M
2023-08-15 77.20 77.44 72.40 72.90 0.2M
2023-08-14 77.50 86.00 76.55 80.00 0.7M
2023-08-11 68.00 77.14 66.65 74.00 0.5M
2023-08-10 58.00 70.66 58.00 67.00 0.3M
2023-08-09 56.20 62.60 53.00 60.50 0.2M
2023-08-08 60.34 61.40 56.00 58.00 0.1M
2023-08-07 62.50 63.90 59.00 59.00 0.0M
2023-08-04 64.00 64.40 62.02 64.40 0.0M
2023-08-03 59.00 64.00 59.00 61.30 0.1M
2023-08-02 63.00 63.20 59.72 60.85 0.0M
2023-08-01 63.80 65.99 61.77 64.00 0.1M
2023-07-31 58.00 67.00 57.54 60.90 0.2M
2023-07-28 57.90 62.00 55.00 59.60 0.2M
2023-07-27 66.00 67.00 57.60 58.00 0.3M
2023-07-26 71.00 72.70 60.90 64.50 0.4M
2023-07-25 59.00 76.00 57.00 68.70 1.4M
2023-07-24 44.00 61.90 44.00 60.90 1.1M
2023-07-21 45.13 46.80 44.90 46.80 0.1M
2023-07-20 45.02 45.54 45.00 45.90 0.0M
2023-07-19 46.00 47.81 45.25 46.10 0.2M
2023-07-18 45.75 46.60 43.55 46.60 0.1M
2023-07-17 43.40 47.00 43.40 47.00 0.1M
2023-07-14 44.09 45.35 43.76 44.40 0.0M
2023-07-13 44.84 45.50 44.00 44.30 0.1M
2023-07-12 42.95 44.75 42.95 44.18 0.1M
2023-07-11 41.36 42.83 40.01 41.30 0.1M
2023-07-10 41.80 41.98 39.60 40.70 0.0M
2023-07-07 40.00 41.79 40.00 41.18 0.1M
2023-07-06 41.15 42.90 39.85 41.78 0.1M
2023-07-05 43.00 43.77 40.00 40.70 0.1M
2023-07-04 45.20 49.00 43.35 44.50 0.3M
2023-07-03 37.60 51.50 37.60 48.20 1.0M
2023-06-30 35.80 38.00 35.80 38.00 0.0M
2023-06-29 38.00 38.00 36.15 38.00 0.0M
2023-06-28 37.40 37.72 36.30 36.90 0.0M
2023-06-27 38.39 39.95 37.32 37.50 0.2M
2023-06-26 37.80 40.00 37.00 40.00 0.1M
2023-06-23 38.01 38.95 37.80 38.95 0.0M
2023-06-22 38.10 38.95 38.05 38.95 0.0M
2023-06-21 39.40 40.20 38.00 38.95 0.0M
2023-06-20 39.00 40.20 38.33 40.20 0.1M
2023-06-19 40.00 40.00 39.10 39.50 0.0M
2023-06-16 39.80 39.88 39.20 39.50 0.1M
2023-06-15 40.50 40.50 38.96 39.40 0.1M
2023-06-14 40.10 40.95 39.17 39.75 0.0M
2023-06-13 40.52 41.78 40.10 41.05 0.0M
2023-06-12 41.31 42.95 41.16 41.55 0.0M
2023-06-09 41.33 42.61 41.11 41.88 0.0M
2023-06-08 42.36 42.65 40.10 41.53 0.0M
2023-06-07 41.56 42.50 41.25 41.88 0.0M
2023-06-06 42.20 42.87 41.50 42.50 0.1M
2023-06-05 41.00 42.87 41.00 42.30 0.1M
2023-06-02 40.50 42.00 40.50 41.33 0.1M
2023-06-01 39.32 39.95 38.20 40.10 0.1M
2023-05-31 41.80 41.80 39.45 40.35 0.1M
2023-05-30 39.60 41.33 39.45 39.45 0.1M
2023-05-26 40.40 41.55 39.50 39.60 0.1M
2023-05-25 40.75 42.76 39.87 41.50 0.2M
2023-05-24 40.73 41.45 39.70 39.75 0.1M
2023-05-23 41.21 41.80 39.70 40.40 0.1M
2023-05-22 40.89 41.89 40.35 41.33 0.1M
2023-05-19 40.71 41.99 40.00 41.00 0.1M
2023-05-18 41.57 42.20 40.15 41.18 0.1M
2023-05-17 41.88 41.99 39.59 40.48 0.0M
2023-05-16 41.97 42.20 41.00 41.45 0.1M
2023-05-15 44.00 45.00 41.24 41.93 0.1M
2023-05-12 41.36 46.88 41.36 43.18 0.5M
2023-05-11 44.55 44.55 41.55 41.85 0.1M
2023-05-10 43.42 44.33 42.10 42.63 0.0M
2023-05-09 45.64 45.64 43.05 43.70 0.1M
2023-05-05 45.19 46.43 44.40 45.68 0.0M
2023-05-04 47.52 47.52 44.61 45.33 0.1M
2023-05-03 48.18 48.18 46.13 46.50 0.1M
2023-05-02 50.00 50.08 47.05 47.65 0.1M
2023-04-28 51.00 51.99 49.13 50.15 0.2M
2023-04-27 50.00 54.50 48.05 51.60 0.3M
2023-04-26 49.40 52.90 49.00 50.90 0.1M
2023-04-25 52.16 53.18 49.90 52.10 0.1M
2023-04-24 52.20 53.50 50.20 52.10 0.1M
2023-04-21 53.60 54.79 52.60 53.00 0.1M
2023-04-20 54.30 55.20 53.22 54.50 0.1M
2023-04-19 52.10 55.15 52.10 54.45 0.0M
2023-04-18 55.28 55.30 53.12 53.70 0.0M
2023-04-17 55.00 57.30 54.27 55.25 0.1M
2023-04-14 55.20 58.00 55.20 56.15 0.1M
2023-04-13 56.50 56.50 54.30 55.50 0.0M
2023-04-12 57.00 57.00 55.56 55.00 0.0M
2023-04-11 52.30 56.93 52.30 56.90 0.1M
2023-04-06 53.58 55.67 53.00 54.85 0.1M
2023-04-05 54.10 55.60 53.00 53.95 0.1M
2023-04-04 54.04 56.90 53.50 54.65 0.1M
2023-04-03 55.00 56.43 52.13 54.45 0.1M
2023-03-31 56.79 57.00 55.60 55.95 0.2M
2023-03-30 54.76 58.44 54.76 58.00 0.2M
2023-03-29 54.80 57.00 54.00 57.00 0.0M
2023-03-28 53.67 57.50 53.67 55.38 0.1M
2023-03-27 53.60 55.58 53.25 54.55 0.0M
2023-03-24 54.88 55.59 53.43 53.81 0.0M
2023-03-23 56.93 56.93 54.22 54.85 0.1M
2023-03-22 55.44 55.85 53.41 56.58 0.0M
2023-03-21 53.00 57.28 53.00 54.50 0.3M
2023-03-20 54.00 54.52 52.00 52.07 0.2M
2023-03-17 56.39 56.60 53.96 54.86 0.0M
2023-03-16 56.70 57.55 54.12 55.46 0.2M
2023-03-15 62.34 62.34 55.73 56.71 0.2M
2023-03-14 55.20 62.34 55.20 62.34 0.4M
2023-03-13 59.22 59.22 55.00 56.28 0.3M
2023-03-10 59.96 62.05 58.00 58.55 0.1M
2023-03-09 60.99 60.99 59.00 59.63 0.0M
2023-03-08 59.38 60.61 59.38 59.92 0.0M
2023-03-07 59.68 61.28 59.40 59.40 0.0M
2023-03-06 59.69 61.18 59.48 60.51 0.1M
2023-03-03 60.56 62.42 59.94 61.22 0.2M
2023-03-02 61.74 63.00 60.36 61.64 0.1M
2023-03-01 62.28 64.98 60.80 61.78 0.0M
2023-02-28 63.40 65.00 60.85 61.59 0.1M
2023-02-27 64.97 65.02 60.40 62.26 0.3M
2023-02-24 61.64 71.56 61.30 65.12 0.5M
2023-02-23 60.00 61.01 58.02 60.89 0.1M
2023-02-22 60.54 62.96 60.00 60.36 0.1M
2023-02-21 62.23 63.04 60.40 61.73 0.1M
2023-02-20 63.38 66.00 62.46 62.87 0.1M
2023-02-17 66.67 68.76 65.00 67.00 0.1M
2023-02-16 66.38 68.96 65.92 66.84 0.0M
2023-02-15 67.05 70.00 66.06 66.30 0.1M
2023-02-14 67.01 68.98 66.52 66.90 0.1M
2023-02-13 67.00 68.98 67.00 67.90 0.1M
2023-02-10 67.59 68.36 67.00 67.57 0.1M
2023-02-09 67.86 69.50 67.20 67.86 0.2M
2023-02-08 68.10 70.66 66.93 68.99 0.2M
2023-02-07 69.39 70.19 67.00 67.95 0.1M
2023-02-06 69.64 71.18 67.22 70.37 0.1M
2023-02-03 69.70 70.00 66.36 69.96 0.1M
2023-02-02 73.99 74.35 68.81 70.00 0.2M
2023-02-01 71.14 74.00 69.54 72.09 0.1M
2023-01-31 72.96 73.40 68.40 71.42 0.1M
2023-01-30 74.28 75.15 71.18 71.94 0.1M
2023-01-27 76.00 77.52 73.46 75.01 0.3M
2023-01-26 81.20 82.25 74.47 76.50 0.3M
2023-01-25 82.00 83.92 78.94 80.35 0.2M
2023-01-24 99.00 99.00 83.20 83.95 0.7M
2023-01-23 78.20 98.94 74.84 94.00 1.0M
2023-01-20 72.02 79.00 71.74 79.00 0.4M
2023-01-19 76.00 77.50 72.02 73.75 0.1M
2023-01-18 80.23 80.23 77.00 76.79 0.1M
2023-01-17 82.68 82.68 78.02 79.74 0.1M
2023-01-16 82.02 86.46 80.42 81.04 0.1M
2023-01-13 81.98 84.00 78.82 83.30 0.5M
2023-01-12 84.00 87.00 80.02 81.45 0.3M
2023-01-11 88.56 93.66 85.00 86.35 0.2M
2023-01-10 93.50 95.12 89.00 89.86 0.1M
2023-01-09 90.02 98.00 85.37 97.00 0.4M
2023-01-06 96.00 105.95 89.38 90.00 0.9M
2023-01-05 104.00 110.52 98.00 98.00 0.9M
2023-01-04 131.95 134.30 105.20 106.55 1.5M
2023-01-03 151.35 156.34 118.10 131.30 2.8M