AIB Group PLC

AIBG
🏛️ 英国 →
666.00
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
2021-12-31 184.00 184.00 178.77 178.90 0.0M
2021-12-30 182.05 184.25 180.05 184.25 0.0M
2021-12-29 198.60 201.00 178.00 178.00 0.2M
2021-12-24 185.90 201.50 183.56 201.40 0.0M
2021-12-23 182.63 184.85 182.05 184.85 0.0M
2021-12-22 182.70 184.65 179.25 184.65 0.0M
2021-12-21 184.35 184.35 175.50 182.90 0.2M
2021-12-20 182.00 184.85 180.40 183.60 0.0M
2021-12-17 184.30 186.00 182.70 183.98 0.1M
2021-12-16 184.65 188.75 182.45 188.75 0.0M
2021-12-15 183.35 183.35 180.00 179.93 0.1M
2021-12-14 181.78 185.70 181.20 182.55 0.1M
2021-12-13 183.50 183.65 179.45 179.45 0.1M
2021-12-10 182.75 183.85 180.05 180.05 0.2M
2021-12-09 165.00 185.95 165.00 185.95 0.0M
2021-12-08 184.20 187.45 183.15 183.85 0.1M
2021-12-07 179.85 184.45 179.85 180.95 0.1M
2021-12-06 171.20 180.90 169.50 180.20 0.1M
2021-12-03 172.35 172.40 165.55 165.55 0.1M
2021-12-02 166.35 169.70 164.87 167.35 0.1M
2021-12-01 166.45 169.95 166.45 169.95 0.1M
2021-11-30 175.10 175.10 160.25 166.95 0.1M
2021-11-29 165.25 173.95 165.15 173.95 0.3M
2021-11-26 174.10 174.40 162.95 166.00 0.1M
2021-11-25 175.85 178.50 175.85 178.50 0.0M
2021-11-24 183.00 183.25 174.90 174.90 0.1M
2021-11-23 181.25 186.05 179.65 186.05 0.1M
2021-11-22 179.40 184.50 177.65 184.30 0.0M
2021-11-19 181.95 183.55 174.60 179.40 0.1M
2021-11-18 181.40 185.75 180.20 185.75 0.1M
2021-11-17 183.95 185.20 181.05 182.40 0.1M
2021-11-16 190.55 190.60 182.31 184.55 0.1M
2021-11-15 192.00 193.00 189.90 191.85 0.1M
2021-11-12 195.55 195.95 190.45 191.15 0.1M
2021-11-11 192.80 199.50 192.80 197.95 0.0M
2021-11-10 200.20 200.20 192.77 197.80 0.1M
2021-11-09 202.40 202.40 197.28 200.90 0.1M
2021-11-08 204.10 206.60 201.70 206.55 0.0M
2021-11-05 196.50 206.30 196.50 202.90 0.0M
2021-11-04 201.00 208.20 193.85 196.85 0.1M
2021-11-03 205.00 205.10 201.40 203.70 0.0M
2021-11-02 202.30 203.10 201.00 203.10 0.1M
2021-11-01 195.00 208.30 195.00 206.10 0.1M
2021-10-29 198.00 198.55 195.00 195.00 0.0M
2021-10-28 196.50 198.55 192.20 197.75 0.2M
2021-10-27 194.20 198.45 194.20 196.35 0.0M
2021-10-26 201.00 201.00 198.75 199.30 0.0M
2021-10-25 198.25 202.40 198.25 199.75 0.0M
2021-10-22 196.10 198.60 190.20 193.05 0.0M
2021-10-21 198.00 201.00 196.45 196.28 0.0M
2021-10-20 205.70 205.70 197.65 198.00 0.0M
2021-10-19 204.30 206.70 201.90 206.70 0.1M
2021-10-18 204.70 207.80 202.80 202.80 0.0M
2021-10-15 206.00 208.70 205.50 208.70 0.3M
2021-10-14 194.35 205.40 194.35 205.40 0.0M
2021-10-13 202.60 203.80 198.55 203.80 0.0M
2021-10-12 211.90 211.90 200.70 204.30 0.1M
2021-10-11 204.80 205.70 202.80 205.70 0.0M
2021-10-08 204.40 206.60 203.08 206.50 0.0M
2021-10-07 205.20 207.70 204.50 207.60 0.0M
2021-10-06 210.70 212.53 206.60 207.40 0.1M
2021-10-05 203.22 212.00 203.22 212.00 0.0M
2021-10-04 197.80 204.20 197.80 201.40 0.0M
2021-10-01 200.40 203.90 197.35 201.70 0.1M
2021-09-30 204.20 204.20 197.00 199.90 0.1M
2021-09-29 196.65 203.40 195.00 201.90 0.1M
2021-09-28 196.90 197.60 193.60 193.60 0.1M
2021-09-27 197.10 201.64 196.10 196.80 0.1M
2021-09-24 195.70 197.50 194.25 196.10 0.0M
2021-09-23 200.40 200.40 196.55 198.85 0.0M
2021-09-22 189.00 196.65 188.70 195.10 0.1M
2021-09-21 188.00 191.90 187.35 189.90 0.0M
2021-09-20 197.20 197.20 182.95 191.45 0.0M
2021-09-17 200.30 200.30 196.10 196.10 0.0M
2021-09-16 193.00 197.40 193.00 196.75 0.0M
2021-09-15 201.00 201.00 193.30 194.35 0.0M
2021-09-14 205.00 205.00 192.95 194.00 0.2M
2021-09-13 209.40 209.40 198.70 200.50 0.0M
2021-09-10 202.90 203.60 197.45 197.45 0.0M
2021-09-09 196.54 204.80 196.54 198.00 0.2M
2021-09-08 209.70 209.70 202.10 204.90 0.2M
2021-09-07 212.40 215.30 210.80 210.80 0.1M
2021-09-06 214.80 215.00 211.30 213.80 0.0M
2021-09-03 209.60 216.10 209.60 212.10 0.1M
2021-09-02 213.30 214.40 204.80 204.80 0.0M
2021-09-01 221.80 221.80 212.10 216.10 0.1M
2021-08-31 222.90 222.90 215.40 215.90 0.1M
2021-08-27 221.10 222.60 219.48 220.10 0.1M
2021-08-26 218.50 223.30 216.40 223.20 0.1M
2021-08-25 215.60 219.80 207.00 207.00 0.0M
2021-08-24 212.31 217.20 210.90 217.20 0.1M
2021-08-23 212.40 212.60 198.80 210.50 0.1M
2021-08-20 205.60 208.60 205.00 206.40 0.1M
2021-08-19 202.80 206.10 200.00 203.60 0.1M
2021-08-18 203.80 204.50 200.60 204.50 0.0M
2021-08-17 207.40 207.40 201.20 203.10 0.0M
2021-08-16 207.70 209.70 205.08 206.60 0.0M
2021-08-13 206.00 212.70 206.00 212.70 0.2M
2021-08-12 204.00 205.70 200.30 200.30 0.0M
2021-08-11 197.00 204.30 197.00 204.00 0.1M
2021-08-10 193.25 197.00 192.30 197.00 0.0M
2021-08-09 192.05 196.95 191.00 196.95 0.2M
2021-08-06 180.55 195.75 180.55 195.75 0.1M
2021-08-05 188.75 191.35 187.36 187.40 0.0M
2021-08-04 187.50 192.79 186.30 192.15 0.1M
2021-08-03 180.60 186.10 180.60 184.55 0.2M
2021-08-02 178.40 182.05 177.50 180.10 0.1M
2021-07-30 177.05 179.10 173.25 175.40 0.0M
2021-07-29 181.25 181.25 174.90 180.90 0.1M
2021-07-28 175.75 177.40 173.66 178.58 0.1M
2021-07-27 174.30 177.95 173.45 175.70 0.1M
2021-07-26 170.90 178.65 168.80 177.10 0.1M
2021-07-23 166.25 170.45 162.55 167.90 0.1M
2021-07-22 171.30 171.30 161.65 166.65 0.1M
2021-07-21 159.85 166.60 158.55 165.85 0.2M
2021-07-20 150.00 161.00 150.00 160.45 0.2M
2021-07-19 168.85 169.85 156.90 165.85 0.1M
2021-07-16 171.95 173.30 166.60 169.85 0.1M
2021-07-15 172.75 172.80 166.25 171.05 0.1M
2021-07-14 178.15 178.15 168.20 171.05 0.0M
2021-07-13 175.90 177.95 171.20 171.20 0.0M
2021-07-12 183.20 183.20 176.10 178.80 0.1M
2021-07-09 177.85 181.80 172.75 181.80 0.1M
2021-07-08 175.75 176.80 169.00 176.55 0.2M
2021-07-07 180.35 182.90 175.85 179.20 0.1M
2021-07-06 186.00 186.00 179.10 183.55 0.1M
2021-07-05 189.20 189.20 180.58 185.95 0.2M
2021-07-02 188.90 190.95 184.10 184.10 0.0M
2021-07-01 187.00 191.20 187.00 187.00 0.1M
2021-06-30 189.80 189.80 183.45 186.50 0.1M
2021-06-29 188.20 191.70 187.30 191.70 0.1M
2021-06-28 197.85 197.85 185.55 186.20 0.1M
2021-06-25 193.90 195.55 190.60 194.50 0.2M
2021-06-24 199.90 199.90 189.35 196.60 0.1M
2021-06-23 195.00 195.00 182.95 190.30 0.5M
2021-06-22 193.95 195.35 186.50 189.40 0.2M
2021-06-21 196.90 196.90 188.65 191.50 0.5M
2021-06-18 217.00 217.00 196.70 197.00 0.6M
2021-06-17 214.00 217.10 208.82 217.10 0.2M
2021-06-16 217.40 218.30 213.00 213.40 0.1M
2021-06-15 217.90 222.20 216.80 222.20 0.1M
2021-06-14 219.29 222.30 218.70 221.90 0.0M
2021-06-11 221.71 222.00 221.71 221.80 0.0M
2021-06-10 225.80 228.30 223.50 223.70 0.0M
2021-06-09 226.90 227.60 224.15 227.40 0.1M
2021-06-08 231.40 231.40 223.60 230.40 0.2M
2021-06-07 235.80 235.80 231.20 231.90 0.1M
2021-06-04 235.60 238.40 229.50 238.40 0.1M
2021-06-03 236.30 240.00 235.40 240.00 0.0M
2021-06-02 237.00 237.70 235.00 237.20 0.0M
2021-06-01 235.60 240.00 234.70 236.70 0.1M
2021-05-28 216.60 236.60 216.60 227.10 0.2M
2021-05-27 222.90 226.70 221.00 226.70 0.0M
2021-05-26 221.70 221.70 216.10 219.30 0.0M
2021-05-25 217.80 223.80 217.30 219.60 0.2M
2021-05-24 214.60 235.90 214.10 234.20 0.1M
2021-05-21 224.00 224.40 213.10 220.10 0.2M
2021-05-20 217.70 220.50 215.80 215.80 0.1M
2021-05-19 221.30 232.40 213.60 232.40 0.2M
2021-05-18 224.60 224.70 220.24 221.00 0.1M
2021-05-17 222.90 226.40 221.60 222.60 0.1M
2021-05-14 219.80 222.80 217.70 219.90 0.1M
2021-05-13 215.10 219.10 212.30 216.90 0.1M
2021-05-12 219.90 222.80 214.90 222.80 0.1M
2021-05-11 218.30 220.40 216.30 220.40 0.0M
2021-05-10 216.10 222.30 216.10 224.00 0.1M
2021-05-07 214.00 217.00 211.90 214.10 0.1M
2021-05-06 210.00 216.30 210.00 215.50 0.1M
2021-05-05 206.30 216.63 206.30 215.00 0.2M
2021-05-04 219.10 219.10 203.30 203.30 0.1M
2021-04-30 221.60 221.70 210.60 210.80 0.2M
2021-04-29 215.10 226.60 214.50 225.70 0.3M
2021-04-28 219.56 220.10 211.84 218.90 0.1M
2021-04-27 218.50 218.50 214.80 215.00 0.3M
2021-04-26 203.00 219.10 203.00 219.10 0.2M
2021-04-23 205.20 207.30 203.00 204.00 0.5M
2021-04-22 197.85 203.96 196.40 201.50 0.5M
2021-04-21 200.90 200.90 192.95 194.95 0.1M
2021-04-20 197.40 198.65 193.55 196.80 0.1M
2021-04-19 192.25 205.40 192.25 200.40 0.3M
2021-04-16 202.50 203.00 195.90 202.30 0.2M
2021-04-15 198.00 200.80 191.60 194.95 0.2M
2021-04-14 197.85 199.35 193.45 197.35 0.1M
2021-04-13 183.20 200.80 183.10 198.80 0.1M
2021-04-12 195.00 199.50 186.10 186.40 0.1M
2021-04-09 193.40 194.00 189.80 191.80 0.1M
2021-04-08 192.33 192.33 188.20 190.30 0.0M
2021-04-07 199.00 199.00 189.10 189.10 0.1M
2021-04-06 196.05 196.05 190.10 190.10 0.1M
2021-04-01 194.12 198.15 189.00 195.20 0.3M
2021-03-31 196.30 196.30 189.00 189.00 0.1M
2021-03-30 187.20 194.10 187.20 192.40 0.1M
2021-03-29 187.42 189.50 186.80 185.65 0.1M
2021-03-26 186.40 191.70 184.60 184.60 0.2M
2021-03-25 185.80 187.60 182.60 187.60 0.0M
2021-03-24 181.00 186.50 179.00 185.50 0.1M
2021-03-23 184.10 185.50 181.20 185.50 0.3M
2021-03-22 184.60 186.70 180.10 184.80 0.2M
2021-03-19 191.00 191.00 183.40 185.20 0.2M
2021-03-18 184.10 190.10 184.10 188.80 0.1M
2021-03-17 182.50 189.40 181.50 188.10 0.1M
2021-03-16 185.40 187.20 178.53 179.50 0.2M
2021-03-15 185.10 185.50 182.00 182.10 0.3M
2021-03-12 177.92 186.20 177.30 184.80 0.3M
2021-03-11 173.10 178.30 171.50 175.90 0.1M
2021-03-10 164.50 173.30 164.50 173.30 0.3M
2021-03-09 166.10 169.87 165.60 166.10 0.2M
2021-03-08 162.53 168.00 160.00 168.00 0.2M
2021-03-05 166.00 170.80 155.62 165.80 0.3M
2021-03-04 180.00 180.00 168.10 168.25 0.5M
2021-03-03 167.10 179.20 167.10 175.25 0.3M
2021-03-02 165.20 169.20 163.90 165.00 0.1M
2021-03-01 161.70 168.40 161.70 163.80 0.1M
2021-02-26 164.30 166.50 157.50 159.80 0.2M
2021-02-25 157.30 163.90 157.30 162.40 0.4M
2021-02-24 155.30 161.50 154.90 157.30 0.2M
2021-02-23 154.90 158.00 154.00 155.30 0.2M
2021-02-22 149.74 156.20 148.00 155.00 0.2M
2021-02-19 141.40 150.40 140.90 149.00 0.6M
2021-02-18 145.00 145.00 135.60 137.60 0.3M
2021-02-17 144.18 144.40 138.70 141.20 0.3M
2021-02-16 141.70 145.80 141.70 143.70 0.1M
2021-02-15 139.00 142.20 138.20 141.70 0.1M
2021-02-12 140.20 140.20 135.30 136.80 0.1M
2021-02-11 142.20 143.20 138.45 140.70 0.3M
2021-02-10 146.50 147.60 140.40 143.50 0.2M
2021-02-09 143.70 148.13 143.30 143.90 0.3M
2021-02-08 139.30 143.40 139.30 140.80 0.1M
2021-02-05 137.50 140.90 137.20 139.60 0.4M
2021-02-04 136.59 139.70 133.40 137.40 0.7M
2021-02-03 141.10 142.00 136.25 138.60 0.2M
2021-02-02 132.20 139.50 131.80 139.00 0.4M
2021-02-01 129.20 131.90 127.00 131.90 0.1M
2021-01-29 128.14 133.00 128.14 129.70 0.1M
2021-01-28 125.10 131.50 123.60 130.10 0.4M
2021-01-27 136.50 136.50 120.90 122.90 0.5M
2021-01-26 135.00 136.03 132.30 133.30 9.7M
2021-01-25 137.50 140.10 133.60 136.30 2.4M
2021-01-22 150.00 150.00 136.80 137.50 0.5M
2021-01-21 146.10 150.00 144.90 149.00 0.4M
2021-01-20 147.00 147.00 143.30 143.40 0.3M
2021-01-19 147.90 148.50 145.40 147.30 0.0M
2021-01-18 146.00 147.42 144.12 146.60 0.1M
2021-01-15 145.23 148.70 143.74 145.30 0.0M
2021-01-14 145.70 150.00 145.70 146.30 0.1M
2021-01-13 151.00 153.10 147.20 150.10 0.1M
2021-01-12 148.70 154.30 148.70 152.30 0.2M
2021-01-11 152.10 154.40 146.50 151.00 0.1M
2021-01-08 152.00 152.00 147.80 149.70 0.3M
2021-01-07 147.60 153.06 147.60 152.00 0.4M
2021-01-06 143.00 152.90 141.00 152.90 0.3M
2021-01-05 140.00 144.70 135.40 138.70 0.8M
2021-01-04 142.00 149.90 142.00 142.50 0.0M