爱奇艺

IQ
🏛️ 英国 →
2.59
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 4.73 4.77 4.49 12.70 0.0M
2021-12-30 4.10 4.83 4.04 12.70 0.0M
2021-12-29 4.18 4.21 3.99 12.70 0.0M
2021-12-24 4.91 4.91 4.91 12.70 0.0M
2021-12-23 4.93 4.97 4.72 12.70 0.0M
2021-12-22 4.94 5.07 4.94 12.70 0.0M
2021-12-21 4.61 5.25 4.61 12.70 0.0M
2021-12-20 4.55 4.69 4.43 12.70 0.0M
2021-12-17 4.52 4.68 4.52 12.70 0.0M
2021-12-16 4.60 4.74 4.51 12.70 0.0M
2021-12-15 4.56 4.56 4.24 12.70 0.0M
2021-12-14 4.74 4.88 4.66 12.70 0.0M
2021-12-13 5.10 5.10 4.70 12.70 0.0M
2021-12-10 5.01 5.07 4.91 12.70 0.0M
2021-12-09 5.42 5.46 5.03 12.70 0.0M
2021-12-08 5.32 5.62 5.07 12.70 0.0M
2021-12-07 5.18 5.37 5.13 12.70 0.0M
2021-12-06 4.70 5.06 4.66 12.70 0.0M
2021-12-03 5.17 5.31 4.73 12.70 0.0M
2021-12-02 5.70 5.74 5.43 12.70 0.0M
2021-12-01 6.24 6.36 5.84 12.70 0.0M
2021-11-30 6.38 6.56 6.13 12.70 0.0M
2021-11-29 6.47 6.56 6.37 12.70 0.0M
2021-11-26 6.38 6.46 6.23 12.70 0.0M
2021-11-25 12.70 12.70 12.70 12.70 0.0M
2021-11-24 6.62 6.74 6.49 12.70 0.0M
2021-11-23 6.65 6.76 6.49 12.70 0.0M
2021-11-22 6.90 6.97 6.56 12.70 0.0M
2021-11-19 7.11 7.17 6.91 12.70 0.0M
2021-11-18 6.91 7.20 6.88 12.70 0.0M
2021-11-17 8.59 8.59 7.01 12.70 0.1M
2021-11-16 8.74 8.85 8.51 12.70 0.0M
2021-11-15 9.10 9.11 8.58 12.70 0.0M
2021-11-12 8.80 9.03 8.80 12.70 0.0M
2021-11-11 8.58 9.16 8.58 12.70 0.0M
2021-11-10 8.33 8.78 8.32 12.70 0.0M
2021-11-09 8.09 8.51 8.09 12.70 0.0M
2021-11-08 8.20 8.25 8.05 12.70 0.0M
2021-11-05 8.12 8.24 7.98 12.70 0.0M
2021-11-04 8.48 8.51 8.23 12.70 0.0M
2021-11-03 8.62 8.62 8.46 12.70 0.0M
2021-11-02 8.65 8.73 8.39 12.70 0.0M
2021-11-01 8.32 9.13 8.30 12.70 0.0M
2021-10-29 8.75 8.75 8.19 12.70 0.0M
2021-10-28 8.58 8.78 8.39 12.70 0.0M
2021-10-27 8.77 8.81 8.64 12.70 0.0M
2021-10-26 9.36 9.36 8.72 12.70 0.0M
2021-10-25 9.60 9.68 9.28 12.70 0.0M
2021-10-22 9.81 10.33 9.50 12.70 0.0M
2021-10-21 9.60 10.00 9.58 12.70 0.0M
2021-10-20 9.72 10.04 9.52 12.70 0.5M
2021-10-19 8.71 9.77 8.71 12.70 0.0M
2021-10-18 8.86 8.86 8.46 12.70 0.0M
2021-10-15 8.90 8.97 8.56 12.70 0.0M
2021-10-14 9.28 9.28 8.87 12.70 0.0M
2021-10-13 8.93 9.46 8.93 12.70 0.0M
2021-10-12 8.93 9.18 8.93 12.70 0.0M
2021-10-11 9.04 9.20 8.65 12.70 0.0M
2021-10-08 8.25 8.83 8.24 12.70 0.0M
2021-10-07 7.80 8.37 7.75 12.70 0.0M
2021-10-06 7.36 7.49 7.33 12.70 0.0M
2021-10-05 7.33 7.58 7.33 12.70 0.0M
2021-10-04 7.64 7.64 7.29 12.70 0.0M
2021-10-01 7.95 7.95 7.64 12.70 0.0M
2021-09-30 7.73 7.93 7.71 12.70 0.0M
2021-09-29 7.96 8.03 7.79 12.70 0.1M
2021-09-28 8.12 8.27 7.99 12.70 0.0M
2021-09-27 7.87 8.19 7.61 12.70 0.0M
2021-09-24 8.27 8.28 7.86 12.70 0.0M
2021-09-23 8.27 8.41 8.27 12.70 0.0M
2021-09-22 8.32 8.79 8.32 12.70 0.0M
2021-09-21 8.44 8.44 8.21 12.70 0.0M
2021-09-20 8.70 8.70 8.29 12.70 0.0M
2021-09-17 8.69 9.10 8.69 12.70 0.0M
2021-09-16 8.82 8.94 8.68 12.70 0.0M
2021-09-15 8.98 8.98 8.73 12.70 0.0M
2021-09-14 9.26 9.26 8.91 12.70 0.0M
2021-09-13 9.45 9.45 9.14 12.70 0.0M
2021-09-10 9.50 10.02 9.50 12.70 0.0M
2021-09-09 9.34 9.79 9.32 12.70 0.0M
2021-09-08 10.18 10.18 9.48 12.70 0.0M
2021-09-07 9.95 10.55 9.94 12.70 0.0M
2021-09-06 9.97 9.97 9.97 12.70 0.0M
2021-09-03 9.92 9.95 9.84 12.70 0.0M
2021-09-02 9.93 10.19 9.79 12.70 0.0M
2021-09-01 9.06 10.18 9.06 12.70 0.0M
2021-08-31 8.69 9.21 8.69 12.70 0.0M
2021-08-27 8.86 8.91 8.62 12.70 0.0M
2021-08-26 9.34 9.46 9.23 12.70 0.0M
2021-08-25 9.38 9.45 9.20 12.70 0.0M
2021-08-24 8.77 9.65 8.77 12.70 0.0M
2021-08-23 8.52 8.63 8.31 12.70 0.0M
2021-08-20 8.20 8.63 8.20 12.70 0.0M
2021-08-19 8.46 8.58 8.24 12.70 0.0M
2021-08-18 8.75 8.85 8.46 12.70 0.0M
2021-08-17 8.68 9.02 8.50 12.70 0.0M
2021-08-16 9.37 9.38 9.00 12.70 0.0M
2021-08-13 9.47 9.77 9.32 12.70 0.0M
2021-08-12 10.32 10.32 9.15 12.70 0.0M
2021-08-11 10.73 10.73 10.20 12.70 0.0M
2021-08-10 10.99 11.10 10.64 12.70 0.0M
2021-08-09 10.64 10.91 10.56 12.70 0.0M
2021-08-06 10.84 10.87 10.53 12.70 0.0M
2021-08-05 11.04 11.08 10.85 12.70 0.0M
2021-08-04 11.25 11.27 11.07 12.70 0.0M
2021-08-03 11.20 11.21 10.92 12.70 0.0M
2021-08-02 11.25 11.63 11.25 12.70 0.0M
2021-07-30 11.32 11.32 11.09 12.70 0.0M
2021-07-29 12.00 12.00 11.28 12.70 0.0M
2021-07-28 11.10 11.61 11.10 12.70 0.0M
2021-07-27 14.26 14.26 10.36 12.70 0.0M
2021-07-26 10.75 11.38 10.47 12.70 0.0M
2021-07-23 11.81 11.81 11.23 12.70 0.0M
2021-07-22 12.33 12.33 12.04 12.70 0.0M
2021-07-21 12.44 12.60 12.44 12.70 0.0M
2021-07-20 12.00 12.21 11.98 12.70 0.0M
2021-07-19 12.10 12.37 11.92 12.70 0.0M
2021-07-16 12.80 12.80 12.22 12.70 0.0M
2021-07-15 12.52 12.82 12.41 12.70 0.0M
2021-07-14 13.10 13.10 12.50 12.70 0.0M
2021-07-13 13.36 13.62 13.16 12.70 0.0M
2021-07-12 13.00 13.20 12.80 12.70 0.0M
2021-07-09 13.23 13.29 12.83 12.70 0.0M
2021-07-08 14.38 14.38 12.84 12.70 0.0M
2021-07-07 14.51 14.51 13.58 12.70 0.0M
2021-07-06 14.69 14.81 14.12 12.70 0.0M
2021-07-05 12.70 12.70 12.70 12.70 0.0M
2021-07-02 15.03 15.14 14.87 12.70 0.0M
2021-07-01 15.68 15.69 15.10 12.70 0.0M
2021-06-30 15.66 15.81 15.66 12.70 0.0M
2021-06-29 15.73 15.73 15.39 12.70 0.0M
2021-06-28 16.00 16.00 15.65 12.70 0.0M
2021-06-25 15.53 15.70 15.53 12.70 0.0M
2021-06-24 15.31 15.52 15.26 12.70 0.0M
2021-06-23 14.88 15.02 14.88 12.70 0.0M
2021-06-22 14.47 14.73 14.32 12.70 0.0M
2021-06-21 14.45 14.57 14.25 12.70 0.0M
2021-06-18 14.84 14.84 14.84 12.70 0.0M
2021-06-17 14.97 14.97 14.67 12.70 0.0M
2021-06-16 15.16 15.16 14.83 12.70 0.0M
2021-06-15 15.31 15.31 15.31 12.70 0.0M
2021-06-14 14.93 15.79 14.93 12.70 0.0M
2021-06-11 14.97 14.97 14.62 12.70 0.0M
2021-06-10 14.94 15.22 14.83 12.70 0.0M
2021-06-09 14.21 15.20 14.21 12.70 0.0M
2021-06-08 14.20 14.20 14.10 12.70 0.0M
2021-06-07 14.17 14.20 13.92 12.70 0.0M
2021-06-04 13.75 14.53 13.75 12.70 0.0M
2021-06-03 14.18 14.18 13.77 12.70 0.0M
2021-06-02 14.60 14.60 14.21 12.70 0.0M
2021-06-01 14.60 14.77 14.37 12.70 0.0M
2021-05-28 14.53 14.77 14.33 12.70 0.0M
2021-05-27 13.92 14.45 13.80 12.70 0.0M
2021-05-26 14.10 14.15 13.85 12.70 0.0M
2021-05-25 13.60 14.23 13.60 12.70 0.0M
2021-05-24 13.77 13.95 13.66 12.70 0.0M
2021-05-21 13.86 14.02 13.86 12.70 0.0M
2021-05-20 13.75 14.00 13.67 12.70 0.0M
2021-05-19 14.03 14.22 13.39 12.70 0.0M
2021-05-18 13.60 14.29 13.51 12.70 0.0M
2021-05-17 12.72 12.72 12.52 12.70 0.0M
2021-05-14 12.53 12.92 12.42 12.70 0.0M
2021-05-13 13.28 13.28 12.15 12.70 0.0M
2021-05-12 13.18 13.57 13.18 13.40 0.0M
2021-05-11 12.70 13.33 12.60 13.40 0.0M
2021-05-10 13.74 13.74 13.06 13.15 0.0M
2021-05-07 14.21 14.30 13.95 14.15 0.0M
2021-05-06 14.35 14.35 13.69 13.85 0.0M
2021-05-05 14.46 14.47 14.38 14.70 0.0M
2021-05-04 15.02 15.20 14.69 14.80 0.0M
2021-04-30 15.01 15.01 14.68 14.90 0.0M
2021-04-29 15.61 15.61 14.96 15.00 0.0M
2021-04-28 15.60 15.67 15.53 15.60 0.0M
2021-04-27 16.03 16.13 15.96 16.05 0.0M
2021-04-26 15.61 15.61 15.41 15.40 0.0M
2021-04-23 15.53 15.61 15.37 15.45 0.0M
2021-04-22 15.24 15.70 15.24 15.45 0.0M
2021-04-21 14.17 15.24 14.15 14.90 0.0M
2021-04-20 14.60 14.60 14.20 14.35 0.0M
2021-04-19 15.22 15.38 15.00 15.10 0.1M
2021-04-16 15.17 15.34 14.83 15.00 0.0M
2021-04-15 15.61 15.69 15.12 15.25 0.0M
2021-04-14 16.02 16.35 15.60 16.05 0.0M
2021-04-13 16.68 16.79 16.55 16.50 0.0M
2021-04-12 16.48 16.58 16.26 16.25 0.0M
2021-04-09 17.27 17.27 16.65 17.00 0.0M
2021-04-08 17.65 17.65 17.15 17.30 0.0M
2021-04-07 18.46 18.52 17.44 17.95 0.0M
2021-04-06 18.04 18.94 17.68 18.30 0.0M
2021-04-01 17.50 17.50 16.69 17.00 0.1M
2021-03-31 17.79 17.79 16.43 17.60 0.0M
2021-03-30 16.79 18.00 16.73 17.60 0.0M
2021-03-29 17.16 18.34 16.69 16.78 0.0M
2021-03-26 20.23 21.50 14.75 19.45 6.8M
2021-03-25 22.87 23.42 20.65 22.20 1.1M
2021-03-24 28.24 28.24 22.38 23.90 0.0M
2021-03-23 28.10 28.81 28.10 28.40 0.0M
2021-03-22 27.84 27.84 27.84 27.85 0.0M
2021-03-19 27.86 27.86 27.86 27.65 0.0M
2021-03-18 25.98 26.61 25.98 26.15 0.0M
2021-03-17 24.40 26.07 24.40 25.75 0.0M
2021-03-16 25.18 25.46 25.18 25.20 0.0M
2021-03-15 26.21 26.21 24.98 25.00 0.0M
2021-03-12 26.86 26.86 26.39 26.70 0.0M
2021-03-11 27.84 27.84 27.65 27.85 0.0M
2021-03-10 26.84 27.32 26.84 27.20 0.0M
2021-03-09 26.02 26.55 26.02 26.05 0.0M
2021-03-08 25.23 25.23 25.23 25.30 0.0M
2021-03-05 25.49 25.49 25.17 25.00 0.0M
2021-03-04 25.37 26.02 24.76 26.05 0.0M
2021-03-03 26.15 26.15 26.15 26.15 0.0M
2021-03-02 25.72 25.72 25.72 25.55 0.0M
2021-03-01 25.33 25.33 25.33 25.30 0.0M
2021-02-26 25.26 25.72 24.87 25.40 0.0M
2021-02-25 25.07 25.07 24.40 24.90 0.0M
2021-02-24 24.55 24.55 24.55 24.35 0.0M
2021-02-23 22.88 23.21 22.65 23.35 0.0M
2021-02-22 23.75 23.75 23.75 23.75 0.0M
2021-02-19 25.30 25.34 24.50 24.60 0.0M
2021-02-18 22.25 25.01 22.21 23.30 0.0M
2021-02-17 24.46 24.75 24.43 24.90 0.0M
2021-02-16 26.52 26.52 24.75 25.00 0.1M
2021-02-15 26.55 26.55 26.55 26.55 0.0M
2021-02-12 26.34 26.72 26.29 26.55 0.4M
2021-02-11 25.27 26.36 25.27 26.15 0.0M
2021-02-10 25.23 25.24 24.92 24.90 0.0M
2021-02-09 23.68 25.08 23.68 23.85 0.3M
2021-02-08 23.25 23.52 23.25 23.40 0.0M
2021-02-05 23.20 23.20 23.20 23.25 0.0M
2021-02-04 23.04 23.39 23.04 23.35 0.0M
2021-02-03 22.86 22.86 22.46 22.35 0.0M
2021-02-02 21.89 22.40 21.89 22.45 0.0M
2021-02-01 21.85 22.03 21.85 21.85 0.0M
2021-01-29 22.17 22.17 22.17 22.25 0.0M
2021-01-28 21.50 21.50 21.50 21.50 0.0M
2021-01-27 20.89 22.66 20.84 22.35 0.0M
2021-01-26 20.80 20.80 20.52 20.60 0.0M
2021-01-25 20.87 20.91 20.87 20.90 0.0M
2021-01-22 20.52 20.55 20.52 20.50 0.0M
2021-01-21 20.78 20.78 20.78 20.78 0.0M
2021-01-20 20.49 20.99 20.49 20.60 0.0M
2021-01-19 19.45 19.45 19.45 19.45 0.0M
2021-01-18 19.55 19.55 19.55 19.55 0.0M
2021-01-15 19.55 19.55 19.55 19.55 0.0M
2021-01-14 19.69 19.69 19.69 19.75 0.0M
2021-01-13 19.32 19.43 19.32 19.18 0.0M
2021-01-12 19.59 19.59 18.95 19.18 0.0M
2021-01-11 19.61 19.61 19.53 19.38 4.0M
2021-01-08 18.82 19.18 18.82 19.18 0.0M
2021-01-07 18.72 18.72 18.72 18.78 0.0M
2021-01-06 18.98 18.98 18.98 18.98 0.0M
2021-01-05 18.21 18.21 18.08 18.28 0.0M
2021-01-04 17.73 17.73 17.73 17.70 0.0M