Admiral Group PLC ADR

AMIGY
🏛️ 美国 →
45.41
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 43.06 43.06 43.06 43.06 1.0K
09:45 43.55 43.55 43.55 43.55 0.4K
10:05 43.62 43.63 43.62 43.63 0.7K
10:30 43.59 43.69 43.59 43.69 0.5K
11:25 43.70 43.70 43.70 43.70 0.4K
12:00 43.63 43.63 43.63 43.63 0.3K
12:25 43.60 43.60 43.60 43.60 0.2K
12:30 43.73 43.73 43.73 43.73 0.3K
12:40 43.73 43.73 43.73 43.73 0.2K
12:45 43.50 43.50 43.50 43.50 0.6K
13:00 43.53 43.53 43.53 43.53 0.2K
13:25 43.74 43.74 43.54 43.54 0.5K
13:55 43.75 43.75 43.75 43.75 0.3K
14:05 43.66 43.66 43.66 43.66 0.3K
14:10 43.75 43.75 43.75 43.75 0.5K
14:15 43.96 43.96 43.95 43.95 0.8K
14:45 43.75 43.75 43.53 43.53 0.5K
15:00 44.03 44.03 44.03 44.03 0.5K
15:05 43.47 43.47 43.47 43.47 1.1K
15:40 43.46 43.46 43.46 43.46 0.3K
15:50 43.55 43.55 43.55 43.55 2.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 44.94 45.66 44.82 45.41 0.0M
2025-09-26 43.06 44.03 43.06 43.55 0.0M
2025-09-25 43.29 43.29 42.94 43.06 0.0M
2025-09-24 43.57 43.75 43.42 43.73 0.0M
2025-09-23 44.66 44.66 44.28 44.35 0.0M
2025-09-22 44.73 45.22 44.72 45.06 0.0M
2025-09-19 45.39 45.65 45.21 45.47 0.0M
2025-09-18 45.38 45.69 45.37 45.69 0.0M
2025-09-17 46.98 46.98 46.19 46.25 0.0M
2025-09-16 45.48 46.03 45.48 45.66 0.0M
2025-09-15 44.01 45.91 44.01 45.82 0.0M
2025-09-12 45.58 45.78 45.21 45.50 0.0M
2025-09-11 45.43 45.63 45.15 45.63 0.0M
2025-09-10 45.38 45.69 45.32 45.52 0.0M
2025-09-09 44.92 45.21 44.50 45.20 0.0M
2025-09-08 45.41 45.57 45.22 45.57 0.0M
2025-09-05 45.97 46.01 45.73 45.88 0.0M
2025-09-04 47.90 48.14 47.90 48.13 0.0M
2025-09-03 47.28 47.80 47.28 47.73 0.0M
2025-09-02 49.16 49.16 47.87 48.19 0.0M
2025-08-29 49.55 50.08 49.55 50.08 0.0M
2025-08-28 49.43 49.81 49.43 49.80 0.0M
2025-08-27 49.75 50.25 49.75 49.97 0.0M
2025-08-26 50.18 50.18 49.62 49.91 0.0M
2025-08-25 50.37 52.08 50.20 51.17 0.0M
2025-08-22 50.22 50.38 50.13 50.38 0.0M
2025-08-21 50.18 50.46 49.98 50.46 0.0M
2025-08-20 50.11 50.50 50.01 50.12 0.0M
2025-08-19 48.86 49.24 48.86 48.98 0.0M
2025-08-18 49.26 49.36 48.98 49.35 0.0M
2025-08-15 49.03 49.33 48.94 49.30 0.0M
2025-08-14 48.50 49.32 48.50 49.14 0.0M
2025-08-13 46.19 46.70 46.19 46.70 0.0M
2025-08-12 46.01 46.27 45.72 46.00 0.0M
2025-08-11 45.86 46.06 45.86 46.06 0.0M
2025-08-08 45.62 46.49 45.62 46.49 0.0M
2025-08-07 46.06 46.68 46.01 46.50 0.0M
2025-08-06 46.41 47.28 46.40 47.28 0.0M
2025-08-05 46.36 46.67 46.25 46.67 0.0M
2025-08-04 46.73 47.35 46.69 47.35 0.0M
2025-08-01 45.99 46.29 45.95 46.12 0.0M
2025-07-31 45.54 45.93 45.44 45.82 0.0M
2025-07-30 45.07 45.48 44.67 45.14 0.0M
2025-07-29 44.68 45.19 44.68 45.13 0.0M
2025-07-28 44.84 45.22 44.76 44.83 0.0M
2025-07-25 45.23 45.69 45.23 45.45 0.0M
2025-07-24 45.56 45.85 44.45 45.20 0.0M
2025-07-23 45.91 46.11 45.44 46.06 0.0M
2025-07-22 45.33 45.76 45.32 45.69 0.0M
2025-07-21 45.39 45.94 45.35 45.75 0.0M
2025-07-18 45.28 45.78 45.20 45.78 0.0M
2025-07-17 44.95 45.37 44.90 45.37 0.1M
2025-07-16 44.47 44.84 44.46 44.84 0.0M
2025-07-15 44.66 44.77 44.23 44.77 0.0M
2025-07-14 44.83 44.98 44.46 44.95 0.0M
2025-07-11 44.81 45.14 44.67 45.14 0.0M
2025-07-10 44.76 45.60 44.19 45.20 0.0M
2025-07-09 45.20 45.69 45.05 45.69 0.0M
2025-07-08 45.65 46.32 45.55 45.85 0.2M
2025-07-07 46.41 47.15 46.16 47.15 0.0M
2025-07-03 45.93 46.45 45.93 46.39 0.0M
2025-07-02 45.56 45.87 45.23 45.67 0.1M
2025-07-01 45.35 45.72 45.23 45.72 0.0M
2025-06-30 45.55 45.99 45.42 45.99 0.0M
2025-06-27 45.39 45.95 44.90 45.36 0.0M
2025-06-26 45.67 46.03 45.63 46.03 0.0M
2025-06-25 46.02 46.02 46.01 46.01 0.0M
2025-06-24 46.01 46.04 45.62 45.74 0.0M
2025-06-23 46.70 46.70 45.83 46.35 0.0M
2025-06-20 47.19 47.26 46.78 47.26 0.0M
2025-06-18 45.79 46.19 45.79 46.00 0.0M
2025-06-17 45.66 45.93 45.42 45.93 0.0M
2025-06-16 45.76 46.86 45.76 46.06 0.1M
2025-06-13 44.74 45.28 44.72 44.72 0.0M
2025-06-12 45.19 45.31 44.95 45.31 0.0M
2025-06-11 44.94 45.22 44.94 45.16 0.0M
2025-06-10 45.02 45.16 44.75 45.16 0.0M
2025-06-09 44.77 45.28 44.77 45.21 0.0M
2025-06-06 45.36 45.71 45.32 45.64 0.0M
2025-06-05 45.82 46.18 45.69 46.15 0.0M
2025-06-04 45.44 45.69 45.30 45.69 0.0M
2025-06-03 45.52 45.80 45.42 45.80 0.0M
2025-06-02 45.90 46.16 45.83 45.91 0.0M
2025-05-30 45.85 46.08 45.54 46.08 0.0M
2025-05-29 45.73 45.89 45.73 45.84 0.0M
2025-05-28 45.26 45.53 45.17 45.17 0.0M
2025-05-27 45.57 45.92 44.93 45.92 0.0M
2025-05-23 45.49 45.86 45.49 45.82 0.0M
2025-05-22 44.85 45.53 44.85 45.53 0.0M
2025-05-21 44.85 45.09 44.85 45.09 0.0M
2025-05-20 44.67 45.04 44.50 44.71 0.0M
2025-05-19 44.48 44.90 43.23 44.90 0.0M
2025-05-16 44.05 45.00 43.95 45.00 0.0M
2025-05-15 45.25 45.65 45.00 45.65 0.0M
2025-05-14 44.62 45.42 44.55 45.42 0.0M
2025-05-13 44.18 45.33 44.00 45.33 0.0M
2025-05-12 43.43 44.30 43.34 44.12 0.0M
2025-05-09 44.54 45.83 44.54 45.83 0.0M
2025-05-08 45.21 45.66 44.73 45.65 0.0M
2025-05-07 44.99 45.86 44.90 45.38 0.0M
2025-05-06 44.85 45.98 43.81 44.78 0.0M
2025-05-05 43.80 43.98 43.80 43.98 0.0M
2025-05-02 43.68 44.25 43.47 44.25 0.0M
2025-05-01 43.40 44.56 43.40 44.07 0.0M
2025-04-30 43.52 43.95 43.17 43.87 0.0M
2025-04-29 43.69 44.98 43.68 44.98 0.3M
2025-04-28 43.11 43.76 43.11 43.76 0.0M
2025-04-25 42.76 43.07 42.76 42.76 0.0M
2025-04-23 42.46 42.79 42.46 42.79 0.0M
2025-04-22 43.25 43.25 43.25 43.25 0.0M
2025-04-16 42.61 42.61 42.61 42.61 0.0M
2025-04-15 41.96 41.96 41.96 41.96 0.0M
2025-04-14 40.89 41.45 40.88 41.45 0.0M
2025-04-11 40.43 41.36 40.43 41.36 0.0M
2025-04-10 39.10 39.10 38.99 38.99 0.0M
2025-04-09 37.83 38.41 37.63 38.41 0.0M
2025-04-08 37.54 37.54 36.68 36.68 0.0M
2025-04-07 37.61 37.61 35.93 35.93 0.0M
2025-04-04 37.99 37.99 36.68 36.68 0.0M
2025-04-03 38.93 39.17 38.91 39.17 0.0M
2025-04-02 37.84 38.14 37.84 38.14 0.0M
2025-04-01 37.60 37.64 37.60 37.64 0.0M
2025-03-31 36.81 37.00 36.58 37.00 0.0M
2025-03-28 36.68 36.68 36.68 36.68 0.0M
2025-03-27 36.33 36.65 36.33 36.65 0.0M
2025-03-26 36.39 36.39 36.07 36.07 0.0M
2025-03-25 37.73 37.74 37.73 37.74 0.0M
2025-03-24 37.88 38.01 37.79 37.79 0.0M
2025-03-21 37.91 37.91 37.91 37.91 0.0M
2025-03-19 38.59 38.59 38.59 38.59 0.0M
2025-03-18 38.73 38.73 38.73 38.73 0.0M
2025-03-17 39.59 39.59 39.59 39.59 0.0M
2025-03-12 38.26 38.67 38.26 38.67 0.0M
2025-03-11 38.48 38.48 38.48 38.48 0.0M
2025-03-10 39.09 39.34 38.79 39.34 0.0M
2025-03-07 38.83 38.99 38.49 38.49 0.0M
2025-03-06 38.93 39.50 38.93 39.00 0.0M
2025-03-05 37.23 37.59 37.23 37.59 0.0M
2025-03-04 36.67 37.23 36.56 37.23 0.0M
2025-03-03 36.57 36.85 36.53 36.73 0.0M
2025-02-28 36.10 36.20 36.10 36.20 0.0M
2025-02-27 36.14 36.34 35.83 36.34 0.0M
2025-02-26 36.72 36.72 36.72 36.72 0.0M
2025-02-24 35.27 35.27 35.27 35.27 0.0M
2025-02-21 35.31 35.31 35.31 35.31 0.0M
2025-02-20 34.97 35.14 34.97 35.14 0.0M
2025-02-19 35.49 35.49 35.49 35.49 0.0M
2025-02-18 36.10 36.17 36.10 36.17 0.0M
2025-02-13 35.41 35.56 35.34 35.56 0.0M
2025-02-11 34.61 34.69 34.58 34.69 0.0M
2025-02-10 34.58 34.58 34.58 34.58 0.0M
2025-02-07 34.22 34.24 34.22 34.24 0.0M
2025-02-06 34.26 34.54 34.26 34.54 0.0M
2025-02-05 34.04 34.55 34.04 34.55 0.0M
2025-02-04 33.69 34.00 33.69 34.00 0.0M
2025-02-03 33.45 33.75 33.45 33.75 0.0M
2025-01-31 33.32 33.32 33.29 33.29 0.0M
2025-01-30 33.70 33.70 33.70 33.70 0.0M
2025-01-29 34.05 34.05 34.05 34.05 0.0M
2025-01-28 32.95 33.24 32.78 32.78 0.0M
2025-01-27 33.44 33.44 33.44 33.44 0.0M
2025-01-24 32.78 33.17 32.75 33.17 0.0M
2025-01-23 32.73 32.95 32.73 32.90 0.0M
2025-01-22 32.92 32.92 32.51 32.88 0.0M
2025-01-21 32.75 33.08 32.75 33.08 0.0M
2025-01-16 32.06 32.17 32.02 32.02 0.0M
2025-01-15 31.75 31.80 31.71 31.71 0.0M
2025-01-14 30.75 30.80 30.47 30.80 0.0M
2025-01-13 30.45 30.59 30.45 30.59 0.0M
2025-01-10 31.03 31.03 30.49 30.76 0.0M
2025-01-08 32.24 32.24 31.99 31.99 0.0M
2025-01-07 32.87 32.98 32.87 32.98 0.0M
2025-01-06 32.90 33.19 32.90 32.93 0.0M
2025-01-03 33.11 33.11 33.11 33.11 0.0M
2025-01-02 33.12 33.12 33.08 33.08 0.0M