Aberdeen Group PLC

ABDN
🏛️ 英国 →
193.10
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
2021-12-31 236.80 241.30 236.80 240.90 1.0M
2021-12-30 242.60 242.60 239.70 240.50 1.1M
2021-12-29 245.70 246.50 240.90 241.60 2.1M
2021-12-24 244.90 244.90 241.20 242.00 0.5M
2021-12-23 236.90 242.20 236.50 241.30 2.4M
2021-12-22 235.60 237.10 232.80 237.10 4.5M
2021-12-21 229.90 234.10 228.70 233.70 2.3M
2021-12-20 231.70 233.70 226.60 226.60 3.5M
2021-12-17 233.60 240.20 233.60 236.90 6.0M
2021-12-16 232.90 238.90 232.90 237.80 4.3M
2021-12-15 236.40 236.80 233.50 234.90 3.5M
2021-12-14 236.90 238.50 235.40 235.80 2.1M
2021-12-13 236.50 239.20 235.00 235.00 3.7M
2021-12-10 237.20 240.60 236.50 236.50 2.6M
2021-12-09 243.70 243.78 238.10 238.50 2.7M
2021-12-08 244.70 247.70 241.40 242.60 4.1M
2021-12-07 240.00 242.40 238.05 240.60 3.4M
2021-12-06 226.10 237.20 226.10 237.00 3.3M
2021-12-03 231.60 234.90 229.10 233.90 7.6M
2021-12-02 235.30 237.80 226.50 230.00 7.6M
2021-12-01 233.90 239.20 233.10 239.00 4.2M
2021-11-30 234.80 235.30 229.60 233.30 8.9M
2021-11-29 238.00 241.29 233.90 235.80 4.5M
2021-11-26 250.00 250.80 238.10 238.10 4.5M
2021-11-25 255.40 255.40 252.30 254.80 1.9M
2021-11-24 252.00 254.20 251.20 254.10 2.4M
2021-11-23 253.30 254.30 251.30 251.30 2.2M
2021-11-22 255.50 256.40 253.15 255.70 2.6M
2021-11-19 258.60 258.60 251.20 253.30 3.1M
2021-11-18 259.50 260.50 255.80 257.70 3.1M
2021-11-17 261.40 261.40 258.90 260.10 2.1M
2021-11-16 258.00 261.30 258.00 260.50 4.0M
2021-11-15 262.60 262.60 258.30 259.60 2.3M
2021-11-12 262.60 264.00 261.80 263.20 10.3M
2021-11-11 262.30 265.30 261.60 262.20 3.0M
2021-11-10 255.50 262.50 255.25 262.50 3.7M
2021-11-09 262.80 263.70 257.20 257.50 3.1M
2021-11-08 252.30 265.00 252.30 263.90 4.5M
2021-11-05 253.30 257.60 252.68 255.70 2.4M
2021-11-04 255.80 256.87 251.60 253.00 5.3M
2021-11-03 254.10 255.50 252.82 255.00 2.0M
2021-11-02 255.80 255.80 252.40 254.80 2.7M
2021-11-01 252.20 257.80 250.31 255.90 2.4M
2021-10-29 258.10 258.10 254.00 254.00 4.1M
2021-10-28 259.00 259.10 254.30 257.70 2.2M
2021-10-27 259.40 260.26 256.70 258.90 2.3M
2021-10-26 257.00 262.17 256.60 261.10 2.8M
2021-10-25 257.60 258.90 254.86 256.90 1.8M
2021-10-22 258.10 258.50 255.30 257.70 1.6M
2021-10-21 255.50 256.90 253.70 256.20 2.6M
2021-10-20 259.10 259.40 255.80 257.50 2.0M
2021-10-19 257.40 259.70 254.61 259.10 2.2M
2021-10-18 256.20 258.60 254.10 257.00 3.7M
2021-10-15 259.60 259.60 256.70 257.00 4.4M
2021-10-14 256.40 259.50 255.01 258.50 3.4M
2021-10-13 249.90 255.00 249.50 254.80 2.9M
2021-10-12 248.60 251.00 247.30 250.30 7.1M
2021-10-11 249.80 255.05 249.80 252.80 3.6M
2021-10-08 250.00 254.00 250.00 254.00 4.4M
2021-10-07 251.00 253.30 249.40 252.50 3.6M
2021-10-06 247.40 248.60 242.10 247.30 6.0M
2021-10-05 248.00 250.78 247.35 250.10 4.3M
2021-10-04 252.40 253.00 248.30 248.50 6.2M
2021-10-01 250.50 254.80 249.00 252.90 4.2M
2021-09-30 255.70 257.60 252.41 255.60 15.4M
2021-09-29 246.60 255.60 246.60 255.00 5.4M
2021-09-28 252.30 253.70 249.50 250.30 9.1M
2021-09-27 254.80 255.40 250.90 252.10 4.0M
2021-09-24 253.20 254.20 250.60 252.40 3.2M
2021-09-23 254.00 255.30 253.00 254.40 5.7M
2021-09-22 247.20 252.50 246.30 252.50 5.7M
2021-09-21 247.30 249.30 244.10 245.60 6.1M
2021-09-20 251.80 254.30 245.30 246.10 4.3M
2021-09-17 263.80 264.90 255.30 256.70 8.0M
2021-09-16 261.50 263.00 260.80 261.60 4.3M
2021-09-15 260.00 262.60 258.50 260.40 4.4M
2021-09-14 261.30 262.50 258.19 258.50 3.0M
2021-09-13 258.90 261.50 257.96 261.50 2.3M
2021-09-10 258.90 260.80 256.00 257.30 3.1M
2021-09-09 258.00 260.30 253.80 257.50 3.3M
2021-09-08 262.20 264.00 259.60 259.90 3.3M
2021-09-07 265.50 266.50 263.50 265.40 3.7M
2021-09-06 264.80 266.62 263.10 265.80 2.6M
2021-09-03 265.70 266.50 262.90 263.60 2.6M
2021-09-02 265.10 266.30 261.50 265.00 4.5M
2021-09-01 267.60 268.90 265.40 266.10 3.5M
2021-08-31 267.90 267.90 263.30 265.50 5.7M
2021-08-27 264.60 268.10 262.80 267.20 3.6M
2021-08-26 266.50 267.50 263.85 264.50 2.9M
2021-08-25 268.20 268.20 264.20 267.70 3.2M
2021-08-24 263.60 265.10 261.10 264.70 5.1M
2021-08-23 266.80 266.80 262.60 263.70 3.6M
2021-08-20 262.30 264.00 259.80 264.00 5.0M
2021-08-19 265.90 266.29 260.60 263.10 7.6M
2021-08-18 274.90 275.00 271.40 274.90 7.4M
2021-08-17 276.40 277.30 273.80 274.50 6.0M
2021-08-16 283.00 284.70 277.10 278.60 6.6M
2021-08-13 288.70 289.40 284.10 285.60 4.5M
2021-08-12 293.00 293.90 287.70 288.90 5.9M
2021-08-11 293.20 294.20 286.93 293.60 8.8M
2021-08-10 298.10 300.40 286.60 290.80 6.6M
2021-08-09 300.00 300.00 292.90 297.70 6.3M
2021-08-06 299.50 299.50 294.40 298.50 2.4M
2021-08-05 293.80 299.65 293.80 299.00 3.3M
2021-08-04 288.50 295.00 288.20 295.00 2.9M
2021-08-03 287.70 288.30 285.30 286.70 4.5M
2021-08-02 286.10 289.72 286.10 288.00 2.2M
2021-07-30 284.90 287.70 283.50 284.00 3.7M
2021-07-29 287.80 290.00 282.70 287.80 3.9M
2021-07-28 281.80 286.20 281.80 283.90 2.7M
2021-07-27 282.60 284.70 280.10 283.80 2.3M
2021-07-26 283.00 287.10 282.40 285.10 2.3M
2021-07-23 284.90 287.20 283.22 285.60 2.6M
2021-07-22 284.40 286.70 282.10 283.40 2.6M
2021-07-21 275.50 282.50 274.00 282.50 2.4M
2021-07-20 272.40 274.90 268.30 273.60 3.6M
2021-07-19 276.00 276.00 266.70 268.10 2.8M
2021-07-16 281.10 282.00 276.60 278.30 2.6M
2021-07-15 280.10 281.50 276.80 278.40 3.7M
2021-07-14 284.10 284.50 280.80 281.50 1.9M
2021-07-13 282.90 285.90 282.10 285.20 3.8M
2021-07-12 282.90 283.60 277.80 283.20 2.5M
2021-07-09 278.50 283.80 277.90 283.70 4.1M
2021-07-08 278.40 279.50 274.50 277.00 4.1M
2021-07-07 276.60 281.50 274.80 280.20 3.1M
2021-07-06 276.30 277.60 273.00 275.10 2.7M
2021-07-05 271.30 278.15 271.30 277.90 1.9M
2021-07-02 275.00 275.90 272.80 274.10 3.5M
2021-07-01 271.22 274.90 271.22 274.70 2.9M
2021-06-30 273.40 273.60 268.90 271.00 4.4M
2021-06-29 279.00 281.35 274.30 274.30 3.0M
2021-06-28 273.00 279.80 272.30 278.80 4.4M
2021-06-25 276.60 278.50 275.10 278.50 2.2M
2021-06-24 275.30 276.50 273.40 276.20 2.6M
2021-06-23 276.50 277.20 272.60 274.00 3.4M
2021-06-22 275.20 277.80 275.10 276.40 3.6M
2021-06-21 271.70 274.90 268.60 274.80 3.1M
2021-06-18 282.50 282.50 272.90 272.90 13.1M
2021-06-17 283.50 285.10 281.40 282.30 18.6M
2021-06-16 287.90 288.60 283.60 285.70 6.0M
2021-06-15 286.90 287.80 284.70 286.60 2.5M
2021-06-14 286.30 287.57 283.20 284.80 2.5M
2021-06-11 279.10 285.60 277.80 284.70 4.2M
2021-06-10 276.70 281.20 276.70 278.60 3.3M
2021-06-09 278.40 278.90 273.40 277.00 3.0M
2021-06-08 275.60 280.60 274.98 279.60 3.1M
2021-06-07 279.20 279.70 275.00 275.60 2.5M
2021-06-04 278.80 281.00 276.90 277.90 5.6M
2021-06-03 274.10 279.40 272.70 278.40 5.2M
2021-06-02 273.60 277.40 272.70 274.00 3.7M
2021-06-01 274.30 277.20 271.80 273.30 5.9M
2021-05-28 273.70 278.60 272.40 275.00 6.1M
2021-05-27 264.60 273.30 264.60 272.50 20.6M
2021-05-26 268.60 270.40 262.90 265.60 5.6M
2021-05-25 268.70 270.80 266.40 268.00 6.0M
2021-05-24 269.30 270.50 267.00 269.00 2.6M
2021-05-21 269.60 271.30 266.10 267.60 3.3M
2021-05-20 267.80 269.80 264.60 269.30 2.6M
2021-05-19 265.90 268.50 262.10 264.60 2.7M
2021-05-18 271.20 272.50 268.30 268.70 2.5M
2021-05-17 270.50 272.60 267.90 267.90 2.3M
2021-05-14 265.00 272.50 265.00 271.40 4.0M
2021-05-13 261.40 263.00 255.10 263.00 4.2M
2021-05-12 265.90 269.30 263.80 264.70 3.7M
2021-05-11 272.30 272.50 264.30 266.20 3.8M
2021-05-10 280.30 282.20 273.70 276.50 2.7M
2021-05-07 279.00 280.70 275.80 278.80 2.5M
2021-05-06 273.50 277.60 272.60 277.40 3.3M
2021-05-05 270.90 275.40 270.40 273.50 3.4M
2021-05-04 278.80 280.70 269.70 269.70 3.2M
2021-04-30 272.50 279.10 272.50 277.50 4.8M
2021-04-29 273.60 276.90 272.10 274.10 3.0M
2021-04-28 275.00 278.00 271.80 273.10 4.5M
2021-04-27 277.30 277.85 270.80 274.20 5.5M
2021-04-26 272.40 279.80 271.20 277.80 3.9M
2021-04-23 272.80 274.90 271.00 272.30 2.8M
2021-04-22 275.90 275.90 270.80 274.10 3.0M
2021-04-21 278.20 280.39 273.10 274.80 2.9M
2021-04-20 284.50 286.00 276.10 276.10 5.0M
2021-04-19 289.00 291.05 282.80 284.20 4.0M
2021-04-16 285.30 289.60 285.10 289.60 4.8M
2021-04-15 285.50 287.20 283.40 285.00 3.8M
2021-04-14 293.90 293.90 290.30 291.50 3.6M
2021-04-13 296.00 297.40 292.20 293.00 6.5M
2021-04-12 301.70 304.30 296.20 296.20 3.6M
2021-04-09 302.80 303.95 300.80 301.50 3.1M
2021-04-08 301.30 303.70 298.40 302.30 3.4M
2021-04-07 297.80 301.70 296.50 299.30 3.9M
2021-04-06 297.90 300.00 296.00 296.00 3.2M
2021-04-01 291.10 294.90 291.10 293.90 3.3M
2021-03-31 289.60 293.40 286.20 289.90 7.2M
2021-03-30 288.00 292.00 287.10 290.60 3.1M
2021-03-29 286.70 291.50 285.40 285.80 4.0M
2021-03-26 291.80 293.00 287.00 288.00 4.2M
2021-03-25 288.80 293.10 288.40 292.40 4.7M
2021-03-24 283.20 290.60 283.00 289.40 5.1M
2021-03-23 291.80 295.30 286.00 286.00 4.7M
2021-03-22 286.20 295.35 283.20 294.20 4.7M
2021-03-19 284.80 287.10 281.70 286.70 41.8M
2021-03-18 285.40 291.00 284.60 288.50 7.2M
2021-03-17 288.90 290.00 280.80 282.30 4.6M
2021-03-16 283.00 290.70 283.00 288.40 6.8M
2021-03-15 292.20 293.90 282.00 283.60 7.2M
2021-03-12 291.70 294.40 288.73 292.30 4.0M
2021-03-11 290.90 294.10 287.00 293.50 4.4M
2021-03-10 294.70 298.00 289.40 289.90 7.0M
2021-03-09 309.90 318.70 289.00 296.10 11.5M
2021-03-08 314.10 319.00 308.90 319.00 6.0M
2021-03-05 314.70 320.40 312.90 313.40 4.4M
2021-03-04 324.50 325.13 317.60 318.90 4.1M
2021-03-03 322.00 328.30 320.24 328.30 4.1M
2021-03-02 316.70 322.12 316.20 319.40 3.1M
2021-03-01 312.20 319.70 312.20 318.30 3.7M
2021-02-26 316.20 321.20 308.80 310.80 9.6M
2021-02-25 327.70 330.10 321.90 321.90 3.2M
2021-02-24 317.90 327.20 316.50 326.70 3.0M
2021-02-23 326.50 330.70 317.20 321.20 3.4M
2021-02-22 326.50 327.00 319.80 326.20 4.1M
2021-02-19 322.70 326.60 320.00 326.50 4.5M
2021-02-18 321.30 328.90 318.60 320.70 3.8M
2021-02-17 331.60 331.84 321.00 323.00 3.2M
2021-02-16 331.70 333.40 328.49 330.20 2.7M
2021-02-15 322.60 332.80 322.60 331.10 3.9M
2021-02-12 315.60 320.97 314.40 319.80 1.9M
2021-02-11 316.50 318.70 315.20 317.20 1.8M
2021-02-10 321.40 324.90 315.70 317.80 3.9M
2021-02-09 315.70 320.10 314.00 318.80 2.8M
2021-02-08 312.60 319.90 311.70 316.00 2.7M
2021-02-05 313.70 319.10 311.50 313.70 4.1M
2021-02-04 312.20 316.45 311.60 316.30 3.1M
2021-02-03 315.00 317.26 311.20 312.40 2.8M
2021-02-02 305.80 313.90 304.60 313.50 5.4M
2021-02-01 302.00 305.60 300.80 304.10 2.6M
2021-01-29 305.10 307.60 300.90 302.10 4.8M
2021-01-28 305.60 311.70 304.20 311.10 6.8M
2021-01-27 306.70 315.30 303.60 309.70 5.7M
2021-01-26 305.60 310.30 303.00 308.00 2.6M
2021-01-25 307.90 310.80 301.30 302.90 3.6M
2021-01-22 311.00 311.00 305.20 307.90 2.8M
2021-01-21 309.10 314.90 307.80 310.40 3.9M
2021-01-20 299.00 309.10 298.00 309.10 3.4M
2021-01-19 302.80 304.30 295.30 298.30 4.0M
2021-01-18 303.50 307.80 298.95 301.50 2.5M
2021-01-15 305.90 309.90 303.00 304.30 4.9M
2021-01-14 305.00 308.50 303.10 307.90 4.4M
2021-01-13 302.90 306.10 301.70 303.30 13.6M
2021-01-12 299.80 303.30 298.80 301.40 2.6M
2021-01-11 303.60 308.90 297.90 298.20 4.8M
2021-01-08 308.10 309.25 304.30 304.80 3.8M
2021-01-07 306.00 312.12 301.00 306.20 4.5M
2021-01-06 287.00 306.60 287.00 303.70 6.1M
2021-01-05 283.50 292.30 282.00 287.20 3.2M
2021-01-04 285.70 291.90 283.40 286.90 3.8M