AFC Energy Plc

AFEN
🏛️ 英国 →
9.97
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
2023-12-29 19.02 20.50 19.02 20.50 0.5M
2023-12-28 18.82 20.45 18.82 20.20 1.0M
2023-12-27 18.16 19.86 18.16 19.48 1.6M
2023-12-22 19.34 19.34 18.18 18.50 0.8M
2023-12-21 19.98 19.98 18.50 19.34 1.5M
2023-12-20 19.30 19.94 18.36 18.94 2.2M
2023-12-19 20.95 20.95 17.94 19.20 9.8M
2023-12-18 22.90 23.00 21.20 21.35 3.7M
2023-12-15 22.00 24.00 21.10 22.00 7.2M
2023-12-14 20.25 22.40 19.82 21.05 9.4M
2023-12-13 18.40 21.85 18.40 20.25 4.5M
2023-12-12 18.30 21.75 17.18 19.00 13.1M
2023-12-11 16.96 18.50 15.58 18.30 4.7M
2023-12-08 16.50 16.96 16.00 16.00 1.6M
2023-12-07 16.28 16.50 15.22 16.40 1.0M
2023-12-06 15.90 16.96 15.48 16.00 4.4M
2023-12-05 15.00 16.02 14.00 16.00 1.7M
2023-12-04 14.18 15.18 13.30 14.56 5.7M
2023-12-01 14.30 15.10 13.00 13.88 3.8M
2023-11-30 15.80 15.80 14.32 14.56 1.1M
2023-11-29 16.35 16.35 14.43 14.80 1.8M
2023-11-28 15.98 15.98 15.00 15.40 0.9M
2023-11-27 15.02 16.50 15.02 15.50 1.3M
2023-11-24 15.40 16.48 15.04 15.74 1.5M
2023-11-23 15.42 16.38 15.42 15.68 0.7M
2023-11-22 16.08 16.08 15.02 15.80 0.6M
2023-11-21 15.02 16.10 15.02 16.10 1.2M
2023-11-20 15.26 16.08 15.24 15.50 1.2M
2023-11-17 15.18 16.06 14.24 15.80 4.5M
2023-11-16 15.00 15.00 13.59 14.62 2.0M
2023-11-15 14.00 15.00 13.50 14.70 6.5M
2023-11-14 13.00 13.46 12.50 13.04 0.8M
2023-11-13 12.20 13.48 12.20 13.00 0.9M
2023-11-10 13.60 13.60 12.30 12.70 0.6M
2023-11-09 13.58 13.58 12.80 12.84 0.5M
2023-11-08 13.30 13.30 12.30 13.30 0.8M
2023-11-07 13.38 13.38 12.32 12.78 0.4M
2023-11-06 12.51 13.38 12.30 12.42 0.9M
2023-11-03 12.50 13.80 12.50 12.60 1.4M
2023-11-02 13.80 13.80 12.82 13.22 1.3M
2023-11-01 13.80 13.80 12.72 13.34 0.6M
2023-10-31 14.48 14.48 12.36 13.06 3.2M
2023-10-30 14.50 14.50 13.10 14.20 0.5M
2023-10-27 14.48 14.48 13.52 14.14 0.7M
2023-10-26 13.12 14.48 13.12 13.92 0.2M
2023-10-25 14.48 14.48 13.14 13.90 0.8M
2023-10-24 13.96 14.54 13.55 13.84 1.1M
2023-10-23 13.90 14.86 13.14 13.96 2.0M
2023-10-20 13.52 14.74 13.02 13.42 0.7M
2023-10-19 14.74 14.74 13.52 13.97 0.3M
2023-10-18 14.10 14.74 13.56 13.97 1.0M
2023-10-17 13.34 14.28 13.02 14.10 2.1M
2023-10-16 13.50 14.48 13.44 13.44 0.6M
2023-10-13 14.74 14.74 13.02 13.80 0.8M
2023-10-12 14.00 14.86 13.20 13.70 1.0M
2023-10-11 13.52 14.86 13.52 13.90 0.7M
2023-10-10 14.88 14.88 13.26 13.96 2.2M
2023-10-09 15.20 15.20 13.00 14.00 1.6M
2023-10-06 14.30 14.98 14.04 14.48 0.7M
2023-10-05 15.00 15.20 14.20 14.50 0.8M
2023-10-04 16.00 16.00 14.06 15.16 1.3M
2023-10-03 15.96 16.00 15.02 15.70 0.6M
2023-10-02 15.24 16.38 15.24 16.38 0.5M
2023-09-29 16.40 16.40 15.26 15.48 0.6M
2023-09-28 16.50 16.58 15.04 16.00 1.2M
2023-09-27 16.60 16.60 15.00 15.54 0.3M
2023-09-26 16.40 16.40 15.00 15.40 0.5M
2023-09-25 15.70 16.56 15.30 15.90 0.4M
2023-09-22 16.58 16.58 15.15 15.70 0.5M
2023-09-21 16.06 16.40 15.00 15.70 0.4M
2023-09-20 16.48 16.50 15.00 15.90 0.8M
2023-09-19 16.48 16.48 15.14 15.90 0.7M
2023-09-18 15.02 16.48 15.02 15.56 0.8M
2023-09-15 16.98 16.98 15.00 15.10 6.1M
2023-09-14 16.60 16.98 15.52 16.14 1.7M
2023-09-13 16.00 16.96 15.76 16.50 0.7M
2023-09-12 17.10 17.10 15.82 16.00 1.0M
2023-09-11 16.02 17.68 15.62 16.50 2.1M
2023-09-08 16.52 17.68 16.00 16.40 1.1M
2023-09-07 19.14 19.14 16.42 16.68 3.5M
2023-09-06 18.20 19.24 17.06 17.88 2.5M
2023-09-05 16.22 19.78 16.22 18.90 9.1M
2023-09-04 15.70 17.00 15.36 16.68 3.8M
2023-09-01 14.92 15.60 14.92 15.24 0.5M
2023-08-31 15.30 15.96 14.81 15.00 1.4M
2023-08-30 15.98 15.98 14.92 15.30 0.5M
2023-08-29 14.72 15.96 14.72 15.30 1.0M
2023-08-25 16.28 16.28 14.72 15.22 0.7M
2023-08-24 15.00 16.30 15.00 15.24 1.2M
2023-08-23 15.98 15.98 14.75 15.90 2.5M
2023-08-22 15.46 16.86 14.92 15.30 2.7M
2023-08-21 16.00 17.01 16.00 16.50 1.1M
2023-08-18 17.58 18.00 16.22 16.56 1.4M
2023-08-17 16.00 17.80 16.00 17.10 1.4M
2023-08-16 16.46 17.48 16.30 16.48 0.8M
2023-08-15 16.32 17.40 16.32 16.46 1.9M
2023-08-14 15.00 17.36 15.00 17.12 3.3M
2023-08-11 15.80 16.50 15.62 15.68 1.6M
2023-08-10 16.00 16.20 15.00 16.08 1.1M
2023-08-09 15.00 15.94 15.00 15.90 1.7M
2023-08-08 15.66 15.66 14.84 15.44 1.7M
2023-08-07 15.46 15.68 14.22 15.28 1.4M
2023-08-04 15.48 15.48 14.00 14.82 1.6M
2023-08-03 15.92 15.92 14.40 14.68 0.7M
2023-08-02 15.92 15.92 14.72 15.00 2.1M
2023-08-01 15.10 15.90 14.92 15.24 2.9M
2023-07-31 16.28 17.28 14.56 15.50 7.8M
2023-07-28 15.30 18.50 15.30 16.20 18.4M
2023-07-27 14.50 14.80 13.60 14.68 4.0M
2023-07-26 13.18 14.50 12.40 14.30 9.7M
2023-07-25 13.00 13.60 11.84 12.00 6.7M
2023-07-24 12.24 13.23 12.20 12.98 3.4M
2023-07-21 12.68 12.68 12.02 12.16 1.1M
2023-07-20 13.50 13.50 11.92 12.10 2.9M
2023-07-19 12.70 13.21 12.40 12.92 4.5M
2023-07-18 12.00 12.58 11.43 12.28 4.3M
2023-07-17 11.30 12.40 11.26 11.28 3.2M
2023-07-14 12.98 12.98 11.30 11.40 4.7M
2023-07-13 12.92 12.92 11.18 12.10 3.6M
2023-07-12 11.60 12.76 11.32 11.32 2.2M
2023-07-11 11.44 11.84 11.30 11.72 3.5M
2023-07-10 12.00 12.92 11.48 11.48 1.9M
2023-07-07 12.02 12.98 11.88 12.38 2.8M
2023-07-06 12.50 13.74 11.78 12.02 3.3M
2023-07-05 13.78 13.78 12.52 12.64 2.9M
2023-07-04 13.00 13.68 12.44 13.68 1.7M
2023-07-03 12.50 13.74 12.12 12.92 2.9M
2023-06-30 13.98 13.98 12.50 12.64 3.4M
2023-06-29 13.00 13.38 12.62 12.74 3.5M
2023-06-28 14.20 14.20 12.84 13.00 3.1M
2023-06-27 14.00 14.12 13.50 13.74 2.6M
2023-06-26 15.48 15.48 13.52 13.66 4.5M
2023-06-23 14.66 15.42 14.12 14.26 2.4M
2023-06-22 14.84 15.48 14.66 14.86 2.7M
2023-06-21 16.78 16.78 15.12 15.28 2.0M
2023-06-20 16.78 16.78 15.24 15.40 1.8M
2023-06-19 16.78 16.78 15.93 16.04 0.6M
2023-06-16 16.00 16.58 15.02 16.46 1.3M
2023-06-15 16.10 16.10 15.38 15.74 1.7M
2023-06-14 16.80 16.80 15.76 16.10 1.0M
2023-06-13 16.02 17.24 16.02 16.32 1.6M
2023-06-12 17.24 17.24 16.02 16.18 2.0M
2023-06-09 14.92 17.12 14.92 16.82 3.7M
2023-06-08 15.54 15.70 15.00 15.02 1.4M
2023-06-07 15.86 15.86 14.32 15.60 2.4M
2023-06-06 16.56 16.56 14.50 14.66 3.3M
2023-06-05 16.56 16.56 15.02 15.32 2.2M
2023-06-02 15.46 15.82 15.00 15.08 4.4M
2023-06-01 15.50 16.16 15.00 15.26 3.4M
2023-05-31 17.66 17.66 15.12 15.26 10.5M
2023-05-30 17.60 18.56 16.73 16.86 1.8M
2023-05-26 17.56 18.00 17.12 17.52 1.7M
2023-05-25 17.74 18.00 17.42 17.64 1.6M
2023-05-24 17.86 18.00 17.34 17.90 2.2M
2023-05-23 19.46 19.46 17.84 18.04 1.9M
2023-05-22 19.00 19.00 17.80 17.92 1.5M
2023-05-19 18.86 18.86 18.10 18.42 0.5M
2023-05-18 18.88 18.88 18.00 18.00 1.0M
2023-05-17 19.00 19.00 17.80 18.18 1.0M
2023-05-16 18.50 19.00 18.10 18.50 1.2M
2023-05-15 18.18 19.36 18.14 18.96 1.2M
2023-05-12 18.00 18.98 18.00 18.36 0.8M
2023-05-11 19.80 19.80 17.93 18.38 2.6M
2023-05-10 18.98 19.85 18.52 18.76 4.4M
2023-05-09 20.00 20.60 18.54 18.76 3.8M
2023-05-05 20.00 20.58 19.76 20.55 1.1M
2023-05-04 19.34 20.45 19.14 20.40 1.9M
2023-05-03 19.14 20.45 19.14 19.74 0.9M
2023-05-02 19.82 20.08 18.90 19.32 1.2M
2023-04-28 18.70 19.66 18.64 19.28 2.2M
2023-04-27 19.02 19.50 18.52 18.82 1.5M
2023-04-26 18.90 19.50 18.74 18.80 1.9M
2023-04-25 19.58 20.35 18.82 19.08 4.2M
2023-04-24 20.05 21.45 19.32 19.90 2.2M
2023-04-21 20.30 21.75 20.00 20.50 1.9M
2023-04-20 20.00 21.90 19.52 20.75 2.2M
2023-04-19 19.20 20.70 19.02 20.15 4.9M
2023-04-18 19.50 20.40 18.04 19.40 5.0M
2023-04-17 19.60 20.95 19.60 20.00 1.3M
2023-04-14 19.98 20.35 19.22 20.05 2.3M
2023-04-13 19.20 20.00 19.20 19.90 1.0M
2023-04-12 19.90 20.70 19.00 19.80 3.9M
2023-04-11 20.10 21.36 19.87 20.05 2.6M
2023-04-06 21.00 21.00 20.05 20.35 1.1M
2023-04-05 20.50 20.95 20.10 20.80 1.5M
2023-04-04 20.60 21.95 20.15 20.50 4.9M
2023-04-03 21.70 22.00 20.05 21.05 1.2M
2023-03-31 22.00 22.30 21.00 21.06 1.5M
2023-03-30 21.44 21.98 19.53 21.60 2.0M
2023-03-29 20.10 21.23 19.48 20.26 3.5M
2023-03-28 20.20 20.98 19.50 20.00 1.4M
2023-03-27 20.00 21.50 20.00 20.20 2.5M
2023-03-24 20.00 20.98 20.00 20.52 1.4M
2023-03-23 20.78 21.87 20.00 21.00 5.5M
2023-03-22 20.42 21.98 20.00 20.02 2.4M
2023-03-21 20.00 21.00 19.64 20.32 2.1M
2023-03-20 21.00 21.00 19.50 20.18 0.8M
2023-03-17 20.70 22.48 20.00 20.18 1.0M
2023-03-16 21.00 22.94 20.00 20.56 2.4M
2023-03-15 23.00 23.98 20.51 20.98 1.3M
2023-03-14 22.98 22.98 21.22 22.02 2.5M
2023-03-13 23.16 24.98 21.00 21.62 2.5M
2023-03-10 23.60 23.98 22.54 23.00 2.3M
2023-03-09 24.88 24.98 22.36 24.00 5.3M
2023-03-08 23.74 25.00 22.56 23.26 3.6M
2023-03-07 23.60 25.27 23.52 24.20 3.5M
2023-03-06 22.00 23.98 22.00 23.46 0.8M
2023-03-03 21.12 23.48 21.12 22.94 2.0M
2023-03-02 24.58 24.58 20.75 22.40 2.0M
2023-03-01 23.00 24.82 23.00 23.64 0.9M
2023-02-28 22.00 23.78 22.00 23.54 1.6M
2023-02-27 22.50 23.42 22.20 22.88 1.7M
2023-02-24 25.02 25.32 21.52 22.98 1.5M
2023-02-23 25.48 25.48 23.34 23.70 3.9M
2023-02-22 24.50 26.92 24.40 24.60 1.8M
2023-02-21 25.26 25.38 24.93 25.04 1.6M
2023-02-20 24.88 26.82 24.00 25.20 0.9M
2023-02-17 25.70 26.22 24.52 24.74 2.9M
2023-02-16 25.00 26.48 24.36 25.94 4.6M
2023-02-15 27.24 28.48 25.18 25.60 1.9M
2023-02-14 26.70 27.74 26.70 27.04 1.1M
2023-02-13 28.50 28.50 26.32 26.72 1.5M
2023-02-10 28.50 28.50 26.02 28.20 1.8M
2023-02-09 26.48 28.40 26.00 28.00 3.9M
2023-02-08 30.12 31.98 25.46 25.98 7.6M
2023-02-07 28.10 33.02 26.08 29.54 9.3M
2023-02-06 25.78 28.00 24.01 27.80 3.0M
2023-02-03 24.26 26.30 22.71 25.30 3.2M
2023-02-02 20.06 24.86 20.06 24.24 4.6M
2023-02-01 19.83 21.94 19.83 21.54 1.6M
2023-01-31 21.26 21.30 19.92 20.78 3.5M
2023-01-30 20.68 21.94 20.32 21.02 1.0M
2023-01-27 20.00 21.94 19.97 20.62 1.0M
2023-01-26 20.98 21.94 19.75 20.64 0.9M
2023-01-25 21.98 21.98 19.66 20.60 1.5M
2023-01-24 20.70 22.09 20.00 20.48 1.9M
2023-01-23 20.00 21.78 20.00 20.68 1.0M
2023-01-20 22.48 22.48 20.14 20.54 1.6M
2023-01-19 22.38 23.98 21.06 21.42 1.6M
2023-01-18 21.50 24.00 20.04 22.80 3.0M
2023-01-17 21.58 21.98 20.00 21.30 1.9M
2023-01-16 19.90 22.00 19.20 21.20 1.5M
2023-01-13 20.00 21.92 19.14 19.82 2.6M
2023-01-12 19.01 20.48 19.01 19.84 2.5M
2023-01-11 18.06 19.99 18.06 19.28 0.7M
2023-01-10 20.00 20.00 18.55 19.30 1.1M
2023-01-09 19.50 20.00 18.02 19.30 1.0M
2023-01-06 19.70 19.98 18.72 19.03 1.5M
2023-01-05 19.57 19.99 18.53 19.70 1.3M
2023-01-04 19.69 19.99 18.09 19.91 1.8M
2023-01-03 18.03 19.60 18.00 19.19 0.6M