欧特克公司

ADSK
🏛️ 英国 →
321.09
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
2025-09-26 320.17 322.55 319.00 321.09 0.0M
2025-09-25 323.25 323.27 319.62 319.62 0.0M
2025-09-24 325.87 326.56 322.67 323.67 0.0M
2025-09-23 324.00 324.90 322.02 324.21 0.0M
2025-09-22 322.34 325.89 317.96 324.89 0.0M
2025-09-19 323.23 326.08 320.80 321.87 0.0M
2025-09-18 320.96 326.56 319.66 323.50 0.0M
2025-09-17 319.51 322.66 319.25 320.26 0.0M
2025-09-16 322.00 322.00 316.23 317.77 0.0M
2025-09-15 318.71 321.25 318.08 319.73 0.0M
2025-09-12 324.25 324.85 319.16 319.29 0.0M
2025-09-11 323.73 325.99 323.13 324.99 0.0M
2025-09-10 325.34 325.49 322.05 323.63 0.0M
2025-09-09 327.70 327.70 323.27 324.91 0.0M
2025-09-08 326.98 329.03 324.74 328.36 0.0M
2025-09-05 321.40 325.16 320.24 323.73 0.0M
2025-09-04 317.11 318.56 312.81 318.56 0.0M
2025-09-03 320.98 324.26 314.72 316.10 0.0M
2025-09-02 314.00 319.43 307.50 317.58 0.0M
2025-08-29 311.33 326.20 308.26 311.33 0.0M
2025-08-28 293.52 293.60 287.91 293.52 0.0M
2025-08-27 285.80 285.93 282.70 285.80 0.0M
2025-08-26 282.54 286.56 282.42 282.54 0.0M
2025-08-25 285.64 292.00 284.75 285.64 0.0M
2025-08-22 290.65 291.15 285.75 290.65 0.0M
2025-08-21 285.96 287.13 285.32 285.96 0.0M
2025-08-20 287.97 291.00 286.74 287.97 0.0M
2025-08-19 291.50 293.56 289.94 291.50 0.0M
2025-08-18 289.06 289.06 286.69 289.06 0.0M
2025-08-15 288.21 288.39 284.00 288.21 0.0M
2025-08-14 284.49 286.49 282.72 284.49 0.0M
2025-08-13 283.88 286.29 281.58 283.88 0.0M
2025-08-12 283.09 285.92 280.88 283.09 0.0M
2025-08-11 289.36 292.06 283.99 289.36 0.0M
2025-08-08 291.04 294.31 289.69 291.04 0.0M
2025-08-07 293.67 306.33 289.63 293.67 0.0M
2025-08-06 303.47 303.47 300.04 303.47 0.0M
2025-08-05 301.43 304.00 300.11 301.43 0.0M
2025-08-04 300.67 302.34 298.57 300.67 0.0M
2025-08-01 295.66 302.61 295.53 295.66 0.0M
2025-07-31 305.64 309.14 305.64 305.64 0.0M
2025-07-30 309.52 309.88 305.54 309.52 0.0M
2025-07-29 306.41 307.75 304.50 306.41 0.0M
2025-07-28 305.89 306.65 303.19 305.89 0.0M
2025-07-25 302.55 303.82 300.50 302.55 0.0M
2025-07-24 300.89 302.30 299.17 300.89 0.0M
2025-07-23 299.47 301.30 298.76 299.47 0.0M
2025-07-22 297.92 299.62 295.23 297.92 0.0M
2025-07-21 298.22 298.56 295.68 298.22 0.0M
2025-07-18 295.40 295.60 292.12 295.40 0.0M
2025-07-17 290.93 291.75 288.85 290.93 0.0M
2025-07-16 288.08 291.21 286.51 288.08 0.0M
2025-07-15 291.25 295.00 289.75 291.25 0.0M
2025-07-14 295.90 300.00 278.02 295.90 0.0M
2025-07-11 281.51 289.00 279.91 281.51 0.0M
2025-07-10 285.52 301.00 281.85 285.52 0.0M
2025-07-09 314.99 316.48 312.29 314.99 0.0M
2025-07-08 317.42 319.00 315.49 317.42 0.0M
2025-07-07 315.49 318.99 314.88 315.49 0.0M
2025-07-03 315.57 317.00 312.09 315.57 0.0M
2025-07-02 308.54 310.23 306.59 308.54 0.0M
2025-07-01 310.14 312.26 307.51 310.14 0.0M
2025-06-30 307.17 308.95 306.08 307.17 0.0M
2025-06-27 309.34 309.73 306.48 309.34 0.0M
2025-06-26 305.21 305.74 300.75 305.21 0.0M
2025-06-25 304.08 305.50 302.68 304.08 0.0M
2025-06-24 304.26 305.84 301.86 304.26 0.0M
2025-06-23 297.17 299.18 293.01 297.17 0.0M
2025-06-20 296.72 299.29 295.70 296.72 0.0M
2025-06-18 295.41 297.41 294.54 295.41 0.0M
2025-06-17 298.16 300.34 297.54 298.16 0.0M
2025-06-16 298.31 298.81 292.32 298.31 0.0M
2025-06-13 292.59 296.67 292.36 292.59 0.0M
2025-06-12 298.17 299.18 296.59 298.17 0.0M
2025-06-11 297.08 299.09 296.29 297.08 0.0M
2025-06-10 297.40 298.84 296.44 297.40 0.0M
2025-06-09 297.58 298.16 295.80 297.58 0.0M
2025-06-06 298.59 300.17 297.76 298.59 0.0M
2025-06-05 300.12 300.65 297.53 300.12 0.0M
2025-06-04 298.82 301.39 298.82 298.82 0.0M
2025-06-03 299.17 299.20 295.12 299.17 0.0M
2025-06-02 294.90 295.36 291.03 294.90 0.0M
2025-05-30 295.42 297.70 293.98 295.42 0.0M
2025-05-29 297.10 301.98 296.30 297.10 0.0M
2025-05-28 300.95 302.81 300.55 300.95 0.0M
2025-05-27 298.07 300.27 295.34 298.07 0.0M
2025-05-23 294.66 305.04 291.75 294.66 0.0M
2025-05-22 296.11 296.11 290.62 296.11 0.0M
2025-05-21 294.10 297.61 292.43 294.10 0.0M
2025-05-20 294.23 295.40 292.50 294.23 0.0M
2025-05-19 295.92 296.88 293.26 295.92 0.0M
2025-05-16 296.79 297.31 295.20 296.79 0.0M
2025-05-15 296.75 297.15 293.99 296.75 0.0M
2025-05-14 296.53 297.98 291.15 296.53 0.0M
2025-05-13 297.27 298.24 293.37 297.27 0.0M
2025-05-12 294.77 297.27 292.40 294.77 0.0M
2025-05-09 288.87 291.00 286.94 288.87 0.0M
2025-05-08 289.54 290.16 284.83 289.54 0.0M
2025-05-07 281.69 283.89 279.17 281.69 0.0M
2025-05-06 278.99 280.88 276.18 278.99 0.0M
2025-05-05 280.51 283.05 277.00 280.51 0.0M
2025-05-02 280.60 280.80 276.93 280.60 0.0M
2025-05-01 276.30 278.33 274.77 276.30 0.0M
2025-04-30 272.36 272.90 267.63 272.36 0.0M
2025-04-29 272.01 273.21 270.80 272.01 0.0M
2025-04-28 272.44 273.44 269.76 272.44 0.0M
2025-04-25 269.80 272.63 269.14 269.80 0.0M
2025-04-24 272.18 272.18 264.95 272.18 0.0M
2025-04-23 265.68 270.90 264.90 265.68 0.0M
2025-04-22 259.82 263.09 256.01 259.82 0.0M
2025-04-17 261.93 265.48 258.32 261.93 0.0M
2025-04-16 260.86 266.13 260.11 260.86 0.0M
2025-04-15 263.80 266.74 260.91 263.80 0.0M
2025-04-14 260.16 263.80 258.58 260.16 0.0M
2025-04-11 258.26 260.01 251.78 258.26 0.0M
2025-04-10 250.88 263.53 248.73 250.88 0.0M
2025-04-09 240.40 260.63 237.75 240.40 0.0M
2025-04-08 242.04 251.41 242.04 242.04 0.0M
2025-04-07 236.80 254.00 227.28 236.80 0.0M
2025-04-04 247.17 252.79 245.77 247.17 0.0M
2025-04-03 256.36 262.00 253.14 256.36 0.0M
2025-04-02 267.34 269.71 258.22 267.34 0.0M
2025-04-01 262.71 264.11 255.00 262.71 0.0M
2025-03-31 256.84 260.00 255.78 256.84 0.0M
2025-03-28 261.94 268.56 261.00 261.94 0.0M
2025-03-27 270.59 273.10 268.16 270.59 0.0M
2025-03-26 272.17 274.24 270.36 272.17 0.0M
2025-03-25 272.73 273.80 270.28 272.73 0.0M
2025-03-24 270.32 272.15 269.83 270.32 0.0M
2025-03-21 267.12 268.13 262.45 267.12 0.0M
2025-03-20 269.20 271.31 266.27 269.20 0.0M
2025-03-19 270.42 271.60 259.00 270.42 0.0M
2025-03-18 260.68 262.10 258.10 260.68 0.0M
2025-03-17 261.93 263.26 252.69 261.93 0.0M
2025-03-14 253.36 254.63 248.99 253.36 0.0M
2025-03-13 246.21 253.48 244.81 246.21 0.0M
2025-03-12 252.21 255.84 250.29 252.21 0.0M
2025-03-11 251.01 254.10 247.00 251.01 0.0M
2025-03-10 252.76 259.55 246.51 252.76 0.0M
2025-03-07 252.84 261.43 252.22 252.84 0.0M
2025-03-06 262.68 265.89 260.00 262.68 0.0M
2025-03-05 265.00 267.30 262.75 265.00 0.0M
2025-03-04 263.40 279.42 263.25 263.40 0.0M
2025-03-03 277.57 280.54 276.00 277.57 0.0M
2025-02-28 272.97 290.00 267.31 272.97 0.0M
2025-02-27 290.43 293.00 284.00 290.43 0.0M
2025-02-26 285.26 289.45 284.29 285.26 0.0M
2025-02-25 281.69 285.55 280.74 281.69 0.0M
2025-02-24 283.37 287.48 280.41 283.37 0.0M
2025-02-21 287.23 291.29 285.72 287.23 0.0M
2025-02-20 293.67 298.93 291.13 293.67 0.0M
2025-02-19 295.38 298.00 292.66 295.38 0.0M
2025-02-18 295.13 300.68 291.15 295.13 0.0M
2025-02-14 304.61 305.00 300.97 304.61 0.0M
2025-02-13 300.69 301.68 297.29 300.69 0.0M
2025-02-12 296.03 299.39 293.14 296.03 0.0M
2025-02-11 299.22 304.49 298.20 299.22 0.0M
2025-02-10 308.00 308.75 302.05 308.00 0.0M
2025-02-07 300.98 310.00 296.74 300.98 0.1M
2025-02-06 306.86 312.08 306.86 306.86 0.0M
2025-02-05 308.28 309.71 303.69 308.28 0.0M
2025-02-04 307.50 308.93 304.38 307.50 0.0M
2025-02-03 303.32 310.00 300.21 303.32 0.0M
2025-01-31 313.24 316.99 310.23 313.24 0.0M
2025-01-30 310.12 310.89 306.26 310.12 0.0M
2025-01-29 303.13 308.05 302.82 303.13 0.0M
2025-01-28 310.01 314.04 301.57 310.01 0.0M
2025-01-27 297.64 302.67 293.48 297.64 0.0M
2025-01-24 300.58 302.60 300.10 300.58 0.0M
2025-01-23 300.22 300.60 297.16 300.22 0.0M
2025-01-22 301.47 301.53 297.25 301.47 0.0M
2025-01-21 295.64 296.21 291.50 295.64 0.0M
2025-01-17 292.84 296.25 290.11 292.84 0.0M
2025-01-16 292.00 293.13 288.78 292.00 0.0M
2025-01-15 292.70 296.12 290.92 292.70 0.0M
2025-01-14 287.84 289.34 283.81 287.84 0.0M
2025-01-13 285.07 286.25 279.56 285.07 0.0M
2025-01-10 291.64 293.50 285.86 291.64 0.0M
2025-01-08 297.81 298.21 291.76 297.81 0.0M
2025-01-07 291.00 294.58 290.72 291.00 0.0M
2025-01-06 292.22 296.98 291.85 292.22 0.0M
2025-01-03 295.18 296.92 292.52 295.18 0.0M
2025-01-02 295.61 298.39 292.32 295.61 0.0M