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
2022-12-30 321.60 327.40 319.80 321.90 0.0M
2022-12-29 320.00 330.00 320.00 330.00 0.0M
2022-12-28 325.00 328.40 315.00 322.50 0.3M
2022-12-23 321.40 324.20 319.80 320.30 0.0M
2022-12-22 318.40 323.00 310.80 323.00 0.0M
2022-12-21 305.80 314.80 304.60 314.80 0.0M
2022-12-20 295.20 307.80 295.20 304.80 0.0M
2022-12-19 292.20 300.00 286.40 300.00 0.0M
2022-12-16 274.60 294.20 274.60 294.20 0.1M
2022-12-15 276.00 276.40 275.36 274.50 0.0M
2022-12-14 274.20 274.40 274.00 275.40 0.0M
2022-12-13 273.40 273.50 271.60 275.60 0.1M
2022-12-12 271.40 273.60 269.60 273.60 0.0M
2022-12-09 280.40 280.40 272.00 275.90 0.0M
2022-12-08 271.80 282.00 271.80 282.00 0.0M
2022-12-07 264.00 271.40 264.00 268.70 0.1M
2022-12-06 261.40 265.60 261.40 261.40 0.0M
2022-12-05 256.00 263.80 256.00 260.00 0.0M
2022-12-02 254.20 254.60 251.00 259.60 0.0M
2022-12-01 265.20 266.20 256.40 257.00 0.0M
2022-11-30 268.60 283.80 262.40 266.70 0.4M
2022-11-29 255.00 272.00 255.00 272.00 0.4M
2022-11-28 246.00 257.40 246.00 256.60 0.1M
2022-11-25 252.20 252.80 247.69 245.90 0.0M
2022-11-24 253.20 253.20 249.00 252.90 0.0M
2022-11-23 263.40 263.40 259.80 261.20 0.0M
2022-11-22 261.20 262.20 259.40 257.40 0.0M
2022-11-21 257.60 262.20 257.60 260.20 0.0M
2022-11-18 260.60 260.60 256.80 256.80 0.0M
2022-11-17 259.80 262.60 254.80 261.50 0.0M
2022-11-16 253.40 262.00 253.40 260.00 0.2M
2022-11-15 251.60 255.60 251.00 253.10 0.0M
2022-11-14 250.40 253.00 248.00 247.40 0.0M
2022-11-11 268.40 268.40 252.80 251.30 0.1M
2022-11-10 264.60 271.00 263.00 268.10 0.0M
2022-11-09 267.00 269.80 264.20 269.00 0.0M
2022-11-08 268.40 272.20 265.20 266.20 0.1M
2022-11-07 269.40 274.40 267.60 272.60 0.1M
2022-11-04 262.00 269.20 257.20 269.20 0.0M
2022-11-03 256.00 262.20 254.80 262.20 0.0M
2022-11-02 257.40 259.40 255.00 256.50 0.0M
2022-11-01 255.60 257.80 253.60 251.80 0.0M
2022-10-31 251.40 253.80 250.40 254.30 0.1M
2022-10-28 252.00 258.20 248.00 258.20 0.0M
2022-10-27 250.40 250.40 244.80 251.90 0.0M
2022-10-26 249.80 254.40 248.40 244.20 0.0M
2022-10-25 257.40 260.00 247.80 260.00 0.0M
2022-10-24 256.00 257.20 254.00 254.40 0.0M
2022-10-21 255.00 260.40 253.60 260.40 0.0M
2022-10-20 255.80 255.80 252.00 255.60 0.5M
2022-10-19 251.20 255.20 247.00 255.20 0.1M
2022-10-18 253.40 258.00 239.20 258.00 0.0M
2022-10-17 253.60 255.00 248.40 248.40 0.0M
2022-10-14 256.40 256.80 250.80 251.80 0.0M
2022-10-13 241.40 254.00 240.80 247.00 0.1M
2022-10-12 250.40 250.40 242.40 244.00 0.0M
2022-10-11 244.60 249.60 244.60 244.40 0.2M
2022-10-10 237.40 247.80 233.40 244.20 0.0M
2022-10-07 239.00 245.80 234.60 237.40 0.0M
2022-10-06 235.80 236.40 232.20 234.60 0.0M
2022-10-05 235.20 236.20 233.00 240.80 0.0M
2022-10-04 221.80 235.60 221.80 230.00 0.1M
2022-10-03 217.00 220.80 215.60 221.40 0.1M
2022-09-30 212.20 217.60 211.80 217.00 0.0M
2022-09-29 211.40 212.00 201.00 203.80 0.0M
2022-09-28 213.20 218.00 212.00 217.50 0.0M
2022-09-27 217.40 217.80 215.00 217.30 0.1M
2022-09-26 222.00 222.60 213.60 213.40 0.0M
2022-09-23 223.20 225.20 221.80 226.50 0.1M
2022-09-22 221.20 230.00 220.20 220.20 0.1M
2022-09-21 226.00 227.50 223.40 224.20 0.0M
2022-09-20 227.20 230.00 224.80 227.90 0.0M
2022-09-16 226.80 226.80 217.00 218.60 0.1M
2022-09-15 219.00 226.40 219.00 226.20 0.0M
2022-09-14 219.80 225.01 219.80 214.70 0.0M
2022-09-13 225.80 225.80 218.00 222.90 0.0M
2022-09-12 220.00 228.00 220.00 220.20 0.0M
2022-09-09 215.20 226.00 215.20 220.00 0.0M
2022-09-08 205.20 212.60 202.40 209.00 0.0M
2022-09-07 197.50 202.40 196.40 206.50 0.0M
2022-09-06 193.30 202.40 193.30 196.40 0.1M
2022-09-05 196.90 197.80 194.20 194.20 0.0M
2022-09-02 199.30 199.30 193.30 195.85 0.0M
2022-09-01 196.30 198.20 192.30 198.20 0.1M
2022-08-31 191.80 198.00 191.80 196.30 0.1M
2022-08-30 179.60 194.20 179.60 188.35 0.0M
2022-08-26 192.20 192.20 184.60 184.25 0.0M
2022-08-25 178.70 190.50 178.70 190.50 0.0M
2022-08-24 177.90 179.60 177.40 180.90 0.0M
2022-08-23 175.60 180.00 174.90 182.45 0.0M
2022-08-22 187.00 187.00 172.30 172.30 0.0M
2022-08-19 185.40 188.50 185.40 190.65 0.0M
2022-08-18 189.40 190.50 185.40 185.40 0.0M
2022-08-17 190.50 192.80 188.50 192.80 0.0M
2022-08-16 193.10 195.90 190.40 195.90 0.0M
2022-08-15 195.20 195.80 189.70 189.70 0.0M
2022-08-12 194.60 194.70 192.90 197.65 0.0M
2022-08-11 193.90 194.20 191.30 195.25 0.0M
2022-08-10 190.90 193.60 189.10 196.65 0.0M
2022-08-09 186.50 192.70 186.50 195.70 0.0M
2022-08-08 186.80 188.80 186.80 187.55 0.0M
2022-08-05 192.10 192.10 187.40 192.10 0.1M
2022-08-04 194.70 196.00 192.00 192.00 0.1M
2022-08-03 190.90 195.00 186.80 195.00 0.0M
2022-08-02 186.30 188.50 185.30 186.20 0.0M
2022-08-01 189.90 193.80 188.90 191.55 0.0M
2022-07-29 183.50 188.00 182.20 188.05 0.0M
2022-07-28 183.40 183.40 179.90 183.65 0.1M
2022-07-27 181.70 185.10 180.70 185.10 0.3M
2022-07-26 181.30 187.00 180.60 187.00 0.0M
2022-07-25 183.00 186.40 180.70 186.40 0.0M
2022-07-22 184.50 186.20 181.50 181.35 0.0M
2022-07-21 185.20 190.20 178.70 186.70 0.0M
2022-07-20 190.00 190.70 183.30 188.70 0.0M
2022-07-19 181.00 186.80 180.80 186.80 0.0M
2022-07-18 179.00 182.00 178.70 178.70 0.0M
2022-07-15 174.00 177.80 174.00 174.00 0.0M
2022-07-14 174.80 175.40 170.80 170.80 0.0M
2022-07-13 175.90 178.60 173.40 178.60 0.0M
2022-07-12 181.10 183.50 174.80 183.50 0.0M
2022-07-11 183.70 183.70 180.20 180.20 0.0M
2022-07-08 182.00 186.50 182.00 185.95 0.0M
2022-07-07 172.50 181.20 172.50 176.90 0.0M
2022-07-06 173.40 173.40 169.30 172.30 0.0M
2022-07-05 188.80 188.80 169.00 169.20 0.1M
2022-07-04 187.00 187.20 182.30 184.20 0.0M
2022-07-01 189.00 189.52 183.00 186.75 0.0M
2022-06-30 196.60 196.60 185.00 188.75 0.0M
2022-06-29 202.20 202.20 199.10 199.25 0.0M
2022-06-28 199.30 204.60 198.30 204.00 0.1M
2022-06-27 212.80 212.80 206.80 212.10 0.0M
2022-06-24 209.00 209.00 206.00 208.60 0.0M
2022-06-23 220.00 220.40 208.40 208.40 0.1M
2022-06-22 212.40 224.40 212.40 224.40 0.0M
2022-06-21 214.80 219.20 213.20 213.20 0.1M
2022-06-20 203.00 213.00 202.20 208.80 0.0M
2022-06-17 203.40 205.40 202.40 204.00 0.0M
2022-06-16 207.60 207.60 201.20 198.70 0.0M
2022-06-15 212.40 213.00 208.80 210.00 0.0M
2022-06-14 206.20 207.80 201.40 207.60 0.0M
2022-06-13 213.80 213.80 197.90 205.40 0.1M
2022-06-10 214.20 214.20 203.60 208.50 0.0M
2022-06-09 219.40 221.20 212.80 215.60 0.0M
2022-06-08 215.60 217.60 214.20 216.70 0.0M
2022-06-07 209.60 210.40 206.20 210.40 0.0M
2022-06-06 208.00 213.60 208.00 209.20 0.0M
2022-06-01 210.80 212.60 208.20 207.90 0.0M
2022-05-31 213.40 218.60 212.20 218.60 0.0M
2022-05-30 212.40 214.30 210.00 210.40 0.0M
2022-05-27 207.00 211.60 207.00 210.20 0.0M
2022-05-26 209.20 210.00 205.00 206.60 0.0M
2022-05-25 207.60 210.40 207.20 207.60 0.0M
2022-05-24 199.00 209.60 199.00 207.60 0.0M
2022-05-23 195.30 207.00 195.30 207.00 0.0M
2022-05-20 191.10 197.30 191.10 195.90 0.0M
2022-05-19 191.30 192.60 186.40 186.40 0.0M
2022-05-18 191.80 193.99 189.60 189.60 0.0M
2022-05-17 192.50 193.30 185.50 185.50 0.0M
2022-05-16 186.70 191.80 186.70 187.80 0.0M
2022-05-13 187.40 189.30 183.20 183.20 0.0M
2022-05-12 180.40 184.00 178.20 178.40 0.0M
2022-05-11 176.10 182.50 174.30 182.35 0.0M
2022-05-10 176.30 180.30 170.30 170.30 0.0M
2022-05-09 176.70 182.00 175.10 177.10 0.1M
2022-05-06 177.20 182.20 173.50 178.00 0.0M
2022-05-05 179.80 184.33 177.80 180.60 0.1M
2022-05-04 179.10 179.10 173.60 173.60 0.0M
2022-05-03 170.70 177.20 170.70 177.20 0.1M
2022-04-29 171.90 176.80 171.90 173.40 0.1M
2022-04-28 168.80 172.80 168.70 169.90 0.0M
2022-04-27 170.70 170.80 164.50 164.50 0.0M
2022-04-26 172.60 174.30 168.80 168.80 0.0M
2022-04-25 171.50 173.90 169.80 171.70 0.0M
2022-04-22 171.00 177.50 170.30 173.50 0.1M
2022-04-21 170.10 174.10 166.50 166.50 0.1M
2022-04-20 156.30 171.90 156.30 171.20 0.1M
2022-04-19 159.90 162.00 157.90 162.00 0.0M
2022-04-14 161.30 164.10 160.20 160.90 0.0M
2022-04-13 160.50 163.00 159.00 161.50 0.0M
2022-04-12 174.00 174.00 158.70 158.70 0.1M
2022-04-11 162.80 175.00 160.70 171.60 0.1M
2022-04-08 160.79 165.30 158.40 158.40 0.1M
2022-04-07 161.83 163.30 157.80 157.80 0.0M
2022-04-06 163.00 164.40 156.00 156.80 0.0M
2022-04-05 168.40 168.90 161.60 162.60 0.0M
2022-04-04 166.50 172.20 166.50 166.70 0.0M
2022-04-01 173.20 173.50 168.80 168.80 0.0M
2022-03-31 175.65 175.75 168.00 170.05 0.1M
2022-03-30 179.00 180.25 174.90 179.70 0.1M
2022-03-29 163.50 180.75 163.50 178.00 0.1M
2022-03-28 165.65 167.10 162.80 164.20 0.1M
2022-03-25 165.95 168.65 162.65 163.80 0.1M
2022-03-24 171.15 171.15 164.55 167.15 0.0M
2022-03-23 170.35 176.00 169.95 169.95 0.0M
2022-03-22 170.40 177.90 170.40 175.05 0.1M
2022-03-21 171.00 173.05 167.50 170.10 0.1M
2022-03-18 170.80 173.55 166.40 170.80 0.1M
2022-03-17 173.35 173.60 167.10 171.15 0.1M
2022-03-16 160.00 173.20 160.00 170.25 0.1M
2022-03-15 176.05 176.05 158.90 161.55 0.1M
2022-03-14 173.35 176.10 168.55 175.55 0.1M
2022-03-11 170.40 174.65 166.05 167.55 0.1M
2022-03-10 170.60 172.55 167.10 170.25 0.1M
2022-03-09 157.20 169.95 156.00 165.40 0.2M
2022-03-08 150.00 158.90 149.15 153.95 0.3M
2022-03-07 162.85 162.85 142.61 151.00 0.9M
2022-03-04 181.80 181.80 163.05 166.98 0.2M
2022-03-03 190.00 190.30 180.00 182.75 0.1M
2022-03-02 188.10 192.55 184.80 188.95 0.1M
2022-03-01 201.20 201.20 187.95 188.45 0.1M
2022-02-28 199.20 199.90 189.95 199.90 0.1M
2022-02-25 190.00 207.60 190.00 206.40 0.1M
2022-02-24 195.00 195.95 187.58 193.90 0.2M
2022-02-23 208.80 213.30 198.80 207.20 0.1M
2022-02-22 207.00 214.80 207.00 207.00 0.1M
2022-02-21 216.00 219.40 211.70 213.80 0.1M
2022-02-18 218.40 218.88 215.60 217.60 0.0M
2022-02-17 224.50 226.10 217.00 221.10 0.1M
2022-02-16 220.60 228.30 220.10 222.30 0.1M
2022-02-15 220.00 228.70 219.90 224.40 0.1M
2022-02-14 219.10 221.30 214.70 218.70 0.1M
2022-02-11 220.00 229.70 219.80 225.00 0.1M
2022-02-10 224.60 230.90 224.30 225.55 0.2M
2022-02-09 220.00 231.60 218.30 231.60 0.1M
2022-02-08 211.70 222.90 203.70 215.00 0.3M
2022-02-07 209.40 213.00 206.70 206.70 0.1M
2022-02-04 208.80 209.70 202.20 202.20 0.0M
2022-02-03 203.60 210.00 200.90 209.10 0.1M
2022-02-02 201.80 208.20 199.95 201.00 0.1M
2022-02-01 196.00 201.00 195.20 201.00 0.0M
2022-01-31 195.05 197.80 193.10 197.80 0.1M
2022-01-28 199.95 199.95 190.70 191.60 0.1M
2022-01-27 194.00 198.90 193.45 195.70 0.1M
2022-01-26 192.85 198.00 192.85 193.50 0.0M
2022-01-25 186.45 192.47 185.00 190.15 0.2M
2022-01-24 194.50 194.70 184.60 185.85 0.1M
2022-01-21 204.90 204.90 195.20 196.40 0.1M
2022-01-20 215.60 215.60 204.40 210.30 0.1M
2022-01-19 217.10 220.46 213.80 215.20 0.1M
2022-01-18 216.00 220.70 214.40 220.70 0.1M
2022-01-17 214.60 218.90 211.90 217.60 0.0M
2022-01-14 217.30 217.50 211.70 211.70 0.0M
2022-01-13 211.30 219.70 211.20 216.70 0.1M
2022-01-12 209.00 211.90 208.20 211.90 0.1M
2022-01-11 205.00 208.50 202.46 208.50 0.1M
2022-01-10 190.00 202.10 189.50 202.00 0.1M
2022-01-07 185.75 192.65 185.75 189.60 0.0M
2022-01-06 186.30 192.95 186.30 192.95 0.1M
2022-01-05 185.15 188.90 183.65 188.90 0.3M
2022-01-04 183.30 186.90 179.90 185.75 0.1M