Adriatic Metals

ADT1
🏛️ 英国 →
320.00
最后更新: 2025-09-02
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
2023-12-29 208.00 213.99 208.00 210.00 0.1M
2023-12-28 204.00 214.00 204.00 208.00 0.2M
2023-12-27 185.20 205.00 185.20 200.50 0.3M
2023-12-22 177.00 183.00 173.00 181.20 0.2M
2023-12-21 174.60 177.00 174.60 177.00 0.5M
2023-12-20 170.00 175.37 169.90 175.00 2.4M
2023-12-19 166.00 170.00 166.00 166.40 0.1M
2023-12-18 164.20 168.00 164.00 164.60 0.1M
2023-12-15 167.00 167.40 161.60 164.00 0.3M
2023-12-14 168.00 168.00 162.00 162.00 0.2M
2023-12-13 155.00 155.00 147.00 151.40 0.3M
2023-12-12 162.40 164.00 157.40 157.40 0.1M
2023-12-11 165.00 168.80 162.00 165.00 0.0M
2023-12-08 165.20 169.40 165.20 165.20 0.0M
2023-12-07 168.00 169.30 164.40 165.20 0.1M
2023-12-06 167.00 170.00 167.00 168.40 0.0M
2023-12-05 168.38 169.90 165.40 165.60 0.0M
2023-12-04 167.00 172.16 167.00 170.00 0.1M
2023-12-01 170.00 170.00 166.00 167.20 2.0M
2023-11-30 172.42 174.00 170.40 171.00 0.2M
2023-11-29 170.00 172.60 168.20 172.60 0.0M
2023-11-28 169.80 170.00 167.34 168.40 0.0M
2023-11-27 168.00 170.00 166.20 170.00 0.1M
2023-11-24 169.00 169.20 167.20 168.00 0.0M
2023-11-23 170.00 170.20 169.00 169.00 0.0M
2023-11-22 171.00 171.00 170.00 170.60 0.2M
2023-11-21 169.60 170.00 168.24 170.00 0.3M
2023-11-20 169.00 170.00 165.72 168.00 0.0M
2023-11-17 166.00 170.80 165.00 165.80 0.0M
2023-11-16 168.80 170.00 166.00 166.00 0.1M
2023-11-15 171.00 171.00 165.20 169.00 0.0M
2023-11-14 169.80 169.80 165.40 169.00 0.1M
2023-11-13 169.20 170.82 169.20 169.20 0.0M
2023-11-10 169.20 171.80 167.00 169.00 0.0M
2023-11-09 174.00 174.00 170.00 173.20 0.0M
2023-11-08 178.00 178.40 175.00 177.00 0.0M
2023-11-07 179.00 180.00 178.00 179.60 0.1M
2023-11-06 180.00 181.40 179.40 180.00 0.1M
2023-11-03 180.60 180.60 178.00 180.00 0.0M
2023-11-02 178.00 181.47 178.00 180.60 0.1M
2023-11-01 176.80 180.20 176.07 180.20 0.0M
2023-10-31 174.00 176.40 174.00 175.00 0.2M
2023-10-30 175.60 175.60 173.20 174.00 0.0M
2023-10-27 174.40 176.00 174.40 175.10 0.2M
2023-10-26 174.40 174.60 171.60 174.60 0.0M
2023-10-25 172.20 175.00 172.20 174.40 0.0M
2023-10-24 172.60 175.00 171.80 175.00 0.0M
2023-10-23 177.80 177.80 172.20 174.50 0.0M
2023-10-20 178.40 178.80 175.60 178.00 0.5M
2023-10-19 179.60 179.60 175.80 176.20 0.1M
2023-10-18 181.00 181.00 177.93 178.40 0.1M
2023-10-17 183.00 183.00 179.40 180.00 0.0M
2023-10-16 179.80 182.00 179.80 180.00 0.0M
2023-10-13 179.80 182.60 179.80 181.00 0.1M
2023-10-12 181.00 186.00 181.00 182.00 0.2M
2023-10-11 179.80 180.00 178.80 178.90 0.0M
2023-10-10 179.22 180.00 176.00 180.00 0.0M
2023-10-09 180.00 180.00 175.00 176.00 0.1M
2023-10-06 175.00 180.00 175.00 178.00 0.1M
2023-10-05 177.00 179.80 177.00 177.20 0.2M
2023-10-04 180.40 180.40 175.00 176.20 0.0M
2023-10-03 184.60 186.00 180.40 180.40 0.1M
2023-10-02 189.00 189.80 184.60 184.60 0.0M
2023-09-29 186.00 190.00 185.80 187.00 0.2M
2023-09-28 184.00 186.80 183.80 185.00 0.0M
2023-09-27 177.51 180.20 177.51 180.00 0.0M
2023-09-26 180.00 184.00 179.20 183.00 0.1M
2023-09-25 182.00 182.00 174.00 175.00 0.0M
2023-09-22 188.89 188.89 181.80 182.80 0.0M
2023-09-21 188.59 190.38 188.00 188.00 0.0M
2023-09-20 191.20 191.20 188.60 189.60 0.0M
2023-09-19 189.20 193.00 189.00 191.00 0.0M
2023-09-18 189.00 192.60 189.00 189.60 0.1M
2023-09-15 190.20 194.00 188.80 192.00 1.2M
2023-09-14 182.80 189.00 182.80 188.00 0.3M
2023-09-13 185.00 186.00 182.40 186.00 0.0M
2023-09-12 188.60 188.60 185.00 186.80 0.1M
2023-09-11 188.60 188.60 186.00 187.00 0.0M
2023-09-08 187.00 190.29 185.40 186.00 0.0M
2023-09-07 188.00 189.20 186.68 187.40 0.1M
2023-09-06 186.40 191.00 186.40 188.40 0.1M
2023-09-05 188.00 191.80 185.80 188.60 0.0M
2023-09-04 192.00 192.40 189.20 192.00 0.1M
2023-09-01 188.00 190.99 188.00 190.00 0.0M
2023-08-31 187.00 190.20 185.80 187.00 0.1M
2023-08-30 188.40 189.60 187.60 187.60 0.0M
2023-08-29 186.00 191.40 186.00 188.60 0.2M
2023-08-25 190.40 191.20 185.80 185.80 0.0M
2023-08-24 196.00 196.00 191.40 192.60 0.0M
2023-08-23 194.20 194.40 191.60 193.40 0.0M
2023-08-22 192.40 196.28 192.20 192.20 0.1M
2023-08-21 197.20 197.20 191.60 191.60 0.0M
2023-08-18 193.80 198.60 193.80 196.80 0.1M
2023-08-17 190.00 196.00 190.00 194.00 0.1M
2023-08-16 190.40 194.60 190.40 192.00 0.1M
2023-08-15 192.57 192.57 186.60 186.60 0.1M
2023-08-14 189.79 194.00 188.00 190.60 0.0M
2023-08-11 189.20 195.00 189.00 191.20 0.0M
2023-08-10 191.60 192.80 191.00 192.60 0.0M
2023-08-09 184.00 192.50 183.96 187.40 0.1M
2023-08-08 169.20 183.00 169.20 183.00 0.2M
2023-08-07 175.00 175.00 169.40 169.40 0.0M
2023-08-04 176.80 176.80 172.31 172.40 0.0M
2023-08-03 173.76 175.60 170.20 175.00 0.0M
2023-08-02 176.00 176.00 171.80 171.80 0.1M
2023-08-01 180.40 180.40 177.00 177.00 0.0M
2023-07-31 184.00 184.00 180.00 182.20 0.0M
2023-07-28 182.80 184.53 181.40 183.00 0.1M
2023-07-27 185.00 188.80 183.60 183.60 0.1M
2023-07-26 182.60 188.80 182.20 183.60 0.1M
2023-07-25 180.00 184.60 177.20 184.00 0.1M
2023-07-24 178.40 183.00 178.40 179.60 0.1M
2023-07-21 182.00 183.60 179.80 183.00 0.1M
2023-07-20 176.60 181.40 175.20 178.80 0.1M
2023-07-19 170.59 175.40 170.20 172.20 0.1M
2023-07-18 168.00 168.88 165.80 168.20 0.1M
2023-07-17 181.40 181.40 166.20 166.20 0.1M
2023-07-14 183.00 183.00 176.00 176.00 0.1M
2023-07-13 181.00 184.00 180.00 182.20 0.1M
2023-07-12 174.00 181.00 174.00 181.00 0.1M
2023-07-11 173.40 177.40 173.00 176.60 0.1M
2023-07-10 179.80 180.00 173.40 173.60 0.6M
2023-07-07 176.60 179.20 175.80 178.40 0.0M
2023-07-06 175.35 177.80 174.40 177.00 0.1M
2023-07-05 174.00 175.60 174.00 174.20 0.0M
2023-07-04 176.00 176.00 174.60 174.60 0.0M
2023-07-03 171.00 175.80 168.80 173.60 0.1M
2023-06-30 167.00 169.20 165.20 169.00 0.1M
2023-06-29 160.40 166.20 160.40 165.20 0.1M
2023-06-28 161.00 161.80 160.00 161.40 0.0M
2023-06-27 163.40 164.25 159.20 160.00 0.2M
2023-06-26 162.20 162.60 160.80 161.80 0.4M
2023-06-23 157.00 161.00 157.00 158.80 0.1M
2023-06-22 153.00 157.00 153.00 155.00 0.0M
2023-06-21 155.00 155.20 154.00 154.00 0.1M
2023-06-20 153.60 155.60 152.80 154.80 0.4M
2023-06-19 157.80 159.00 153.20 153.80 0.2M
2023-06-16 153.80 157.20 152.00 155.20 1.0M
2023-06-15 150.60 153.00 146.00 147.60 0.7M
2023-06-14 153.20 154.00 146.00 146.40 0.3M
2023-06-13 153.40 155.78 153.40 154.00 0.1M
2023-06-12 155.20 157.98 151.84 153.20 0.2M
2023-06-09 160.00 160.00 155.40 155.40 0.2M
2023-06-08 160.40 160.60 157.40 158.20 0.1M
2023-06-07 160.60 161.00 159.50 160.40 0.1M
2023-06-06 160.00 161.00 160.00 161.00 0.1M
2023-06-05 160.96 161.00 159.00 159.20 0.1M
2023-06-02 161.75 162.80 160.00 161.00 0.2M
2023-06-01 162.00 164.56 158.60 159.00 0.1M
2023-05-31 166.80 166.80 162.80 162.80 0.0M
2023-05-30 167.00 171.00 167.00 168.00 0.1M
2023-05-26 167.00 169.20 167.00 168.00 0.1M
2023-05-25 166.00 168.00 165.20 165.80 0.1M
2023-05-24 170.00 170.00 166.00 166.00 0.1M
2023-05-23 171.00 171.60 168.60 170.00 0.1M
2023-05-22 175.60 175.60 170.60 171.80 0.1M
2023-05-19 172.00 176.20 172.00 174.40 0.1M
2023-05-18 174.80 174.80 170.60 171.60 0.1M
2023-05-17 173.00 174.80 171.40 173.00 0.1M
2023-05-16 176.68 176.68 172.60 175.00 0.1M
2023-05-15 182.00 182.00 174.00 176.80 0.1M
2023-05-12 192.00 192.00 182.60 182.80 0.3M
2023-05-11 193.00 196.24 191.00 192.60 0.3M
2023-05-10 188.81 190.00 187.22 189.60 0.1M
2023-05-09 185.80 188.60 185.41 187.80 0.1M
2023-05-05 185.00 186.20 180.80 186.00 0.1M
2023-05-04 187.20 189.00 184.40 186.00 0.0M
2023-05-03 194.00 194.00 185.20 187.20 0.0M
2023-05-02 189.00 189.17 187.00 187.80 0.1M
2023-04-28 194.00 194.00 188.60 190.00 0.0M
2023-04-27 194.00 194.00 186.69 189.00 0.1M
2023-04-26 191.00 194.60 190.00 192.80 0.0M
2023-04-25 195.00 195.40 192.00 192.40 0.3M
2023-04-24 194.96 196.00 194.11 195.00 0.1M
2023-04-21 197.00 197.00 193.20 195.60 0.3M
2023-04-20 197.20 204.00 197.20 197.20 0.1M
2023-04-19 196.00 201.50 196.00 201.00 0.1M
2023-04-18 193.60 197.60 193.60 197.00 0.2M
2023-04-17 196.20 196.40 191.00 191.00 0.0M
2023-04-14 194.20 197.40 192.80 192.80 0.1M
2023-04-13 194.00 198.20 193.00 195.60 0.3M
2023-04-12 193.00 193.00 188.76 189.60 0.1M
2023-04-11 190.00 193.00 189.40 190.00 0.5M
2023-04-06 198.00 204.84 190.60 191.20 0.3M
2023-04-05 205.00 205.00 197.60 198.00 0.1M
2023-04-04 204.50 205.00 202.50 203.00 0.1M
2023-04-03 206.30 206.30 203.00 204.00 0.2M
2023-03-31 200.47 207.00 200.47 206.50 0.2M
2023-03-30 199.20 205.00 199.20 202.50 0.4M
2023-03-29 200.00 202.00 199.80 200.50 0.3M
2023-03-28 197.00 199.60 196.00 198.60 0.1M
2023-03-27 200.00 205.50 195.80 195.80 0.1M
2023-03-24 206.50 207.50 201.50 204.00 0.2M
2023-03-23 205.34 207.00 203.68 204.50 0.4M
2023-03-22 205.50 205.50 201.05 202.50 0.1M
2023-03-21 202.50 207.00 201.50 204.50 0.2M
2023-03-20 204.50 207.00 201.50 205.00 0.3M
2023-03-17 192.00 217.00 191.80 217.00 1.8M
2023-03-16 190.00 191.60 188.00 190.00 1.0M
2023-03-15 195.00 195.00 185.00 186.60 0.2M
2023-03-14 199.00 199.00 194.00 194.80 0.1M
2023-03-13 195.40 199.68 191.60 199.60 0.2M
2023-03-10 206.00 206.00 197.40 199.80 0.7M
2023-03-09 197.00 206.50 197.00 203.00 0.6M
2023-03-08 193.00 196.00 192.80 194.80 0.1M
2023-03-07 191.00 198.00 191.00 193.00 0.1M
2023-03-06 191.80 195.00 185.80 190.80 0.2M
2023-03-03 181.40 190.00 181.40 188.40 0.1M
2023-03-02 178.00 181.80 178.00 180.00 0.0M
2023-03-01 173.00 179.60 173.00 177.40 0.1M
2023-02-28 170.20 172.60 170.00 171.60 0.1M
2023-02-27 170.00 170.60 164.00 167.80 0.2M
2023-02-24 179.80 179.80 174.32 174.80 0.1M
2023-02-23 176.91 181.20 176.83 179.80 0.1M
2023-02-22 180.60 180.60 177.00 177.20 0.1M
2023-02-21 179.40 180.80 176.80 179.00 0.1M
2023-02-20 179.00 180.00 176.40 176.40 0.1M
2023-02-17 175.80 178.80 175.50 176.20 0.1M
2023-02-16 177.80 178.80 176.00 177.00 0.6M
2023-02-15 181.00 182.80 176.60 176.60 0.2M
2023-02-14 185.20 186.60 182.00 182.60 0.1M
2023-02-13 185.40 190.60 185.20 186.00 0.3M
2023-02-10 190.00 190.40 186.20 188.20 0.1M
2023-02-09 189.77 192.00 185.20 190.00 0.1M
2023-02-08 185.00 193.00 185.00 185.80 0.3M
2023-02-07 176.80 179.60 176.80 177.00 0.0M
2023-02-06 178.60 182.60 176.80 177.80 0.1M
2023-02-03 180.00 180.40 177.22 179.00 0.1M
2023-02-02 180.00 184.00 180.00 181.00 0.1M
2023-02-01 179.00 182.00 179.00 179.20 0.1M
2023-01-31 180.00 180.00 176.80 180.00 0.1M
2023-01-30 180.60 183.40 179.00 181.00 0.1M
2023-01-27 181.00 182.02 177.80 182.00 0.1M
2023-01-26 184.60 185.00 183.00 184.80 0.1M
2023-01-25 181.00 184.80 180.43 184.60 0.3M
2023-01-24 181.00 184.80 178.20 178.20 1.2M
2023-01-23 178.80 184.80 178.80 181.00 0.9M
2023-01-20 180.40 184.20 178.40 178.40 0.0M
2023-01-19 184.22 184.22 180.20 180.20 0.0M
2023-01-18 186.60 187.20 181.00 181.00 0.1M
2023-01-17 189.00 189.00 184.80 187.20 0.1M
2023-01-16 189.00 195.20 186.00 193.80 0.2M
2023-01-13 181.20 188.00 177.80 185.40 0.2M
2023-01-12 177.00 183.00 177.00 181.60 0.2M
2023-01-11 173.60 179.60 173.60 174.00 0.0M
2023-01-10 176.80 178.80 173.80 174.20 1.1M
2023-01-09 177.78 181.80 176.80 179.60 0.3M
2023-01-06 179.20 179.20 173.80 176.60 0.1M
2023-01-05 175.00 179.80 175.00 179.00 0.1M
2023-01-04 172.60 179.00 172.60 176.60 0.0M
2023-01-03 170.80 175.80 170.80 175.80 0.1M