Arjo AB

ARJOb
🏛️ 英国 →
32.40
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
2025-09-26 32.14 32.72 32.30 32.40 0.0M
2025-09-25 33.17 33.02 32.06 32.27 0.0M
2025-09-24 33.74 33.42 33.14 33.22 0.0M
2025-09-23 34.18 34.38 33.88 34.16 0.0M
2025-09-22 33.24 34.20 33.76 33.72 0.0M
2025-09-19 33.36 33.42 32.86 33.34 0.1M
2025-09-18 33.36 33.94 33.36 33.66 0.0M
2025-09-17 33.60 34.06 33.54 33.66 0.0M
2025-09-16 33.47 33.84 33.46 33.43 0.0M
2025-09-15 33.85 34.13 33.54 33.83 0.0M
2025-09-12 34.18 34.10 33.84 34.14 0.0M
2025-09-11 33.55 34.10 33.62 33.53 0.0M
2025-09-10 34.04 34.16 33.62 34.08 0.0M
2025-09-09 34.33 34.34 33.92 34.40 0.1M
2025-09-08 33.87 34.28 33.58 33.74 0.0M
2025-09-05 33.81 33.92 33.68 33.78 0.0M
2025-09-04 33.45 33.66 33.49 33.66 0.0M
2025-09-03 33.57 33.80 33.44 33.78 0.0M
2025-09-02 34.16 34.16 33.42 34.02 0.1M
2025-09-01 34.29 34.40 34.12 34.42 0.0M
2025-08-29 34.73 34.58 34.44 34.63 0.0M
2025-08-28 35.09 35.21 34.58 34.52 0.0M
2025-08-27 35.51 35.26 35.07 35.22 0.0M
2025-08-26 35.55 35.84 35.02 35.55 0.0M
2025-08-25 35.54 36.30 34.60 35.54 0.0M
2025-08-22 34.63 34.88 34.56 34.56 0.0M
2025-08-21 33.83 34.90 34.42 34.65 0.0M
2025-08-20 33.09 33.70 33.28 33.60 0.0M
2025-08-19 32.63 33.14 32.70 32.65 0.0M
2025-08-18 32.84 32.70 32.66 33.05 0.0M
2025-08-15 32.37 33.06 32.56 32.52 0.0M
2025-08-14 32.52 32.60 32.40 32.37 0.0M
2025-08-13 32.82 32.78 32.60 32.84 0.0M
2025-08-12 32.48 32.90 32.72 32.90 0.0M
2025-08-11 32.67 32.64 32.40 32.69 0.0M
2025-08-08 32.82 32.88 32.50 32.90 0.0M
2025-08-07 32.69 32.80 32.66 32.80 0.0M
2025-08-06 33.57 33.34 32.88 33.01 0.0M
2025-08-05 33.24 33.52 33.21 33.34 0.0M
2025-08-04 33.60 33.77 33.10 33.13 0.0M
2025-08-01 34.35 33.83 33.26 33.20 0.0M
2025-07-31 34.23 34.42 33.81 34.08 0.0M
2025-07-30 34.92 34.82 34.02 34.02 0.1M
2025-07-29 35.03 35.22 34.81 35.05 0.0M
2025-07-28 35.85 35.98 35.00 35.20 0.0M
2025-07-25 35.28 35.30 34.90 35.15 0.0M
2025-07-24 34.86 35.31 34.61 34.96 0.0M
2025-07-23 34.33 34.90 34.50 34.65 0.0M
2025-07-22 34.35 34.54 33.92 34.29 0.0M
2025-07-21 34.56 34.58 34.10 34.25 0.0M
2025-07-18 35.17 35.36 34.46 34.58 0.0M
2025-07-17 35.07 35.29 35.00 35.01 2.2M
2025-07-16 35.03 35.46 35.06 35.30 0.0M
2025-07-15 35.89 35.74 34.94 35.15 0.1M
2025-07-14 34.29 35.78 34.82 35.60 0.0M
2025-07-11 36.77 36.91 33.76 33.74 0.0M
2025-07-10 34.46 34.86 34.47 34.46 0.0M
2025-07-09 34.48 34.68 34.50 34.48 0.0M
2025-07-08 34.04 34.22 33.80 34.04 0.0M
2025-07-07 34.54 34.52 34.30 34.54 0.0M
2025-07-04 34.63 34.82 34.46 34.63 0.0M
2025-07-03 34.65 34.92 34.34 34.65 0.1M
2025-07-02 33.87 34.50 33.58 34.50 0.1M
2025-07-01 33.76 33.70 33.24 33.76 0.0M
2025-06-30 33.20 33.92 33.26 33.87 1.5M
2025-06-27 33.87 34.20 33.60 33.81 0.0M
2025-06-26 33.89 34.36 33.66 33.89 0.0M
2025-06-25 34.08 34.32 33.77 34.14 0.0M
2025-06-24 34.18 34.52 33.72 34.18 0.0M
2025-06-23 33.22 33.98 33.28 33.81 0.0M
2025-06-20 32.12 32.12 32.12 32.12 0.0M
2025-06-19 32.12 32.54 32.12 32.12 0.0M
2025-06-18 32.02 32.14 31.68 32.00 0.0M
2025-06-17 32.40 32.34 31.88 32.40 0.0M
2025-06-16 32.37 32.70 32.42 32.37 0.0M
2025-06-13 32.52 32.92 32.46 32.54 0.0M
2025-06-12 32.56 33.06 32.30 32.56 0.0M
2025-06-11 33.15 33.50 33.06 33.09 0.0M
2025-06-10 32.61 32.98 32.52 33.11 0.0M
2025-06-09 32.00 33.16 32.44 32.98 0.2M
2025-06-06 31.26 31.26 31.26 31.26 0.0M
2025-06-05 31.26 31.73 31.16 31.26 0.2M
2025-06-04 31.55 31.62 30.94 31.55 0.3M
2025-06-03 30.00 31.52 30.20 31.24 0.0M
2025-06-02 30.44 30.32 29.66 29.83 0.0M
2025-05-30 30.12 30.80 30.44 30.75 0.0M
2025-05-29 30.06 30.06 30.06 30.06 0.0M
2025-05-28 30.04 30.12 29.50 30.06 0.0M
2025-05-27 30.06 30.22 29.86 30.06 0.0M
2025-05-26 29.94 29.96 29.34 29.94 0.0M
2025-05-23 29.81 30.04 28.78 29.22 0.0M
2025-05-22 30.08 30.08 29.70 30.10 0.0M
2025-05-21 30.71 30.40 30.14 30.10 0.0M
2025-05-20 31.01 30.88 30.68 30.94 0.0M
2025-05-19 31.11 31.14 30.82 31.11 0.0M
2025-05-16 31.20 31.50 31.18 31.07 0.0M
2025-05-15 31.30 31.56 31.24 31.30 0.0M
2025-05-14 31.85 31.88 31.36 31.78 0.0M
2025-05-13 31.60 31.94 31.58 31.72 0.2M
2025-05-12 31.13 31.60 31.04 31.26 0.1M
2025-05-09 30.48 31.06 30.54 30.86 0.0M
2025-05-08 30.33 30.70 30.12 30.33 0.0M
2025-05-07 30.61 30.66 30.20 30.56 0.0M
2025-05-06 31.03 30.92 30.52 31.03 0.0M
2025-05-05 31.24 31.30 31.06 31.24 0.0M
2025-05-02 32.08 32.08 31.12 31.05 0.0M
2025-05-01 32.23 32.23 32.23 32.23 0.0M
2025-04-30 30.86 32.24 30.00 32.23 1.0M
2025-04-29 34.12 34.02 30.90 32.23 0.0M
2025-04-28 33.05 33.68 33.00 33.81 0.0M
2025-04-25 32.77 32.84 32.58 32.82 0.0M
2025-04-24 32.54 32.66 32.20 32.31 0.0M
2025-04-23 32.21 32.90 32.15 32.50 0.0M
2025-04-22 33.05 32.68 31.76 31.87 0.0M
2025-04-17 32.77 33.06 33.00 32.98 0.0M
2025-04-16 33.15 33.06 32.60 32.84 2.5M
2025-04-15 32.75 33.30 33.00 32.88 0.0M
2025-04-14 33.41 32.74 32.46 32.42 0.0M
2025-04-11 32.52 32.42 31.82 32.21 0.0M
2025-04-10 34.25 33.82 32.20 32.69 0.0M
2025-04-09 31.34 31.58 30.44 30.88 0.0M
2025-04-08 32.92 32.62 32.28 32.54 0.0M
2025-04-07 32.63 33.22 32.22 32.96 0.0M
2025-04-04 34.50 34.78 33.98 34.06 0.0M
2025-04-03 36.21 36.68 35.28 34.84 0.0M
2025-04-02 37.26 37.30 36.32 36.98 0.0M
2025-04-01 36.58 37.80 37.46 37.70 0.0M
2025-03-31 37.01 37.02 36.60 36.75 0.0M
2025-03-28 36.88 37.18 36.70 37.05 0.0M
2025-03-27 36.29 36.94 36.60 36.25 0.0M
2025-03-26 37.95 37.98 36.18 36.14 2.5M
2025-03-25 38.37 38.40 37.98 38.33 0.0M
2025-03-24 37.83 38.28 37.66 38.12 0.0M
2025-03-21 38.02 38.18 37.88 37.83 0.0M
2025-03-20 38.27 38.50 37.96 38.37 0.0M
2025-03-19 38.40 38.38 38.02 38.29 0.0M
2025-03-18 38.35 38.46 37.86 38.27 0.0M
2025-03-17 38.80 38.68 38.06 38.71 0.0M
2025-03-14 38.06 38.88 38.00 38.40 0.0M
2025-03-13 37.91 38.00 37.44 37.51 0.0M
2025-03-12 37.74 37.86 37.64 37.76 0.0M
2025-03-11 38.18 38.40 37.70 38.02 0.0M
2025-03-10 38.06 38.38 37.90 38.10 0.0M
2025-03-07 37.95 37.90 37.54 37.78 0.0M
2025-03-06 38.06 38.30 37.54 38.23 0.0M
2025-03-05 38.02 38.54 38.12 38.33 0.0M
2025-03-04 38.50 38.64 38.02 38.61 0.0M
2025-03-03 38.94 39.48 38.96 39.05 0.0M
2025-02-28 39.45 39.38 39.14 39.20 0.0M
2025-02-27 39.53 39.86 39.32 39.53 0.0M
2025-02-26 39.93 40.02 39.42 40.04 0.0M
2025-02-25 39.89 40.32 39.98 40.10 0.0M
2025-02-24 39.91 40.34 39.86 40.06 0.0M
2025-02-21 39.72 40.26 39.42 39.68 0.0M
2025-02-20 39.51 39.90 39.50 39.60 0.0M
2025-02-19 40.21 40.30 39.20 39.36 0.0M
2025-02-18 40.04 40.30 39.66 39.93 0.0M
2025-02-17 40.86 40.60 40.10 40.54 0.0M
2025-02-14 39.93 40.78 40.04 40.14 0.0M
2025-02-13 39.01 39.86 39.10 39.45 0.0M
2025-02-12 38.61 38.98 38.32 38.40 0.0M
2025-02-11 37.83 38.62 38.34 38.31 0.0M
2025-02-10 38.37 38.46 37.78 38.44 0.0M
2025-02-07 38.73 38.98 38.35 38.94 0.0M
2025-02-06 39.20 39.10 38.76 38.96 0.0M
2025-02-05 39.26 39.14 38.68 38.92 0.0M
2025-02-04 39.57 39.40 38.66 39.43 0.0M
2025-02-03 38.77 39.76 38.76 39.24 0.0M
2025-01-31 39.15 40.24 39.46 39.51 0.0M
2025-01-30 38.73 38.92 37.66 38.73 0.0M
2025-01-29 38.37 38.40 38.02 38.33 0.0M
2025-01-28 38.02 38.42 38.02 38.29 0.0M
2025-01-27 36.98 38.06 36.30 37.95 0.0M
2025-01-24 37.45 37.82 37.20 37.70 0.0M
2025-01-23 37.20 37.50 37.24 37.38 0.0M
2025-01-22 37.38 37.42 36.94 37.24 0.0M
2025-01-21 36.37 37.36 36.40 37.17 0.0M
2025-01-20 37.24 37.28 36.50 36.48 0.0M
2025-01-17 37.70 37.66 37.20 37.60 0.0M
2025-01-16 37.49 37.70 37.16 37.41 0.0M
2025-01-15 37.03 37.32 36.50 37.17 0.0M
2025-01-14 39.05 38.90 37.08 37.38 0.0M
2025-01-13 36.69 36.82 35.84 36.10 0.0M
2025-01-10 36.73 37.16 36.78 36.73 0.0M
2025-01-09 36.63 36.92 36.60 36.56 0.0M
2025-01-08 36.80 37.24 36.60 36.71 0.0M
2025-01-07 36.29 37.36 36.48 37.26 0.0M
2025-01-06 36.27 36.27 36.27 36.27 0.0M
2025-01-03 36.42 36.48 36.08 36.27 0.0M
2025-01-02 36.35 36.68 36.24 36.40 0.0M