Agronomics Ltd

ANIC
🏛️ 英国 →
6.30
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 22.00 23.00 21.70 22.50 0.5M
2021-12-30 21.50 22.00 21.00 22.00 0.9M
2021-12-29 21.25 22.00 21.00 21.20 1.7M
2021-12-24 21.75 22.50 21.00 21.20 1.8M
2021-12-23 22.25 22.50 21.50 21.60 0.8M
2021-12-22 22.00 22.50 21.50 22.10 1.0M
2021-12-21 21.25 22.50 21.00 22.00 1.3M
2021-12-20 20.65 22.00 20.00 21.00 0.9M
2021-12-17 20.35 21.50 20.00 21.50 3.5M
2021-12-16 20.75 21.05 20.00 20.00 2.2M
2021-12-15 21.25 21.50 20.00 20.60 2.9M
2021-12-14 21.75 22.00 21.00 21.00 0.8M
2021-12-13 22.25 22.50 21.50 21.50 1.3M
2021-12-10 22.25 22.50 21.70 22.20 3.2M
2021-12-09 22.00 22.50 21.50 22.00 3.6M
2021-12-08 22.25 23.10 21.50 21.80 7.7M
2021-12-07 21.75 23.12 21.50 22.00 3.1M
2021-12-06 21.10 22.00 21.00 21.80 2.9M
2021-12-03 23.00 23.50 21.00 21.10 9.1M
2021-12-02 22.75 23.50 22.30 22.70 2.6M
2021-12-01 24.25 24.50 22.50 23.00 3.6M
2021-11-30 25.00 25.50 24.00 24.50 2.0M
2021-11-29 24.50 25.50 24.00 24.50 1.2M
2021-11-26 23.50 25.70 22.00 24.80 2.0M
2021-11-25 25.00 25.12 23.55 23.60 1.4M
2021-11-24 25.00 25.50 24.50 24.90 2.4M
2021-11-23 25.75 26.00 24.50 24.70 3.3M
2021-11-22 26.00 26.50 25.50 25.50 2.6M
2021-11-19 25.75 28.00 25.50 25.50 4.4M
2021-11-18 28.25 28.50 25.50 25.50 5.4M
2021-11-17 29.00 30.00 28.00 28.00 1.9M
2021-11-16 31.75 32.00 28.00 28.50 6.7M
2021-11-15 31.75 32.50 31.50 31.75 1.2M
2021-11-12 32.00 32.50 31.50 31.70 0.8M
2021-11-11 32.00 32.50 31.50 32.00 1.2M
2021-11-10 32.75 33.00 31.00 32.00 3.8M
2021-11-09 31.75 34.00 31.50 32.70 5.1M
2021-11-08 30.00 32.00 30.00 32.00 4.6M
2021-11-05 29.75 30.50 29.50 30.20 5.7M
2021-11-04 28.75 30.00 28.50 29.70 5.4M
2021-11-03 28.25 29.00 28.00 28.90 4.5M
2021-11-02 28.25 28.50 28.00 28.30 1.0M
2021-11-01 27.75 28.50 27.70 28.40 2.8M
2021-10-29 27.75 28.50 27.50 28.00 1.3M
2021-10-28 27.75 28.20 27.70 28.00 0.2M
2021-10-27 27.60 28.00 27.50 27.90 2.2M
2021-10-26 27.25 28.00 27.00 27.50 2.5M
2021-10-25 27.15 27.70 26.60 27.30 0.8M
2021-10-22 27.60 27.80 27.00 27.20 1.0M
2021-10-21 28.45 28.70 27.50 27.60 1.7M
2021-10-20 28.45 28.70 27.80 28.50 0.8M
2021-10-19 28.35 28.95 28.20 28.60 1.4M
2021-10-18 28.60 29.00 28.00 28.70 1.2M
2021-10-15 28.75 29.00 28.50 28.50 4.9M
2021-10-14 27.75 29.00 27.50 28.60 8.6M
2021-10-13 27.40 28.50 27.46 28.00 4.4M
2021-10-12 26.75 27.75 26.50 27.50 3.1M
2021-10-11 26.75 27.00 25.90 26.80 0.7M
2021-10-08 26.25 27.00 25.50 26.50 2.0M
2021-10-07 25.00 27.00 24.50 26.25 1.1M
2021-10-06 26.90 27.30 24.70 25.25 3.2M
2021-10-05 27.00 27.50 26.50 27.00 1.1M
2021-10-04 27.00 27.50 26.50 27.00 1.9M
2021-10-01 27.00 27.75 26.50 27.00 1.5M
2021-09-30 27.50 28.00 24.00 27.50 2.1M
2021-09-29 27.50 28.00 27.05 27.40 2.4M
2021-09-28 27.50 28.00 27.00 27.30 2.9M
2021-09-27 27.10 27.50 26.90 27.50 3.9M
2021-09-24 27.25 27.50 27.00 27.00 2.7M
2021-09-23 27.50 28.00 27.00 27.00 2.2M
2021-09-22 26.75 28.00 26.70 27.00 4.1M
2021-09-21 25.85 27.00 25.51 27.00 3.4M
2021-09-20 25.75 26.00 25.50 25.50 2.5M
2021-09-17 25.75 27.00 25.20 25.20 8.7M
2021-09-16 25.60 26.50 25.00 25.75 3.4M
2021-09-15 24.85 26.00 25.00 25.60 4.0M
2021-09-14 24.10 25.70 24.00 25.00 5.3M
2021-09-13 24.10 24.50 23.70 24.20 3.5M
2021-09-10 23.75 24.80 23.40 23.90 2.5M
2021-09-09 24.50 25.00 23.00 23.40 1.9M
2021-09-08 24.25 25.50 23.99 24.00 4.7M
2021-09-07 23.10 24.50 23.10 24.00 5.3M
2021-09-06 20.75 23.70 20.50 23.20 4.1M
2021-09-03 19.00 21.10 18.50 21.10 2.1M
2021-09-02 19.00 19.50 18.50 19.00 1.4M
2021-09-01 19.25 19.50 18.20 18.90 1.9M
2021-08-31 19.63 20.00 18.00 19.10 4.5M
2021-08-27 20.25 20.50 19.50 19.70 3.0M
2021-08-26 21.75 22.00 20.50 20.60 1.3M
2021-08-25 22.00 22.50 21.50 21.70 2.1M
2021-08-24 22.25 22.50 21.50 22.00 1.7M
2021-08-23 22.25 22.80 22.00 22.25 0.6M
2021-08-20 22.40 23.00 22.00 22.25 0.4M
2021-08-19 23.10 23.00 22.20 22.20 0.6M
2021-08-18 22.75 23.50 22.40 23.10 1.6M
2021-08-17 22.25 23.00 22.00 22.40 2.4M
2021-08-16 22.25 22.50 22.18 22.50 0.9M
2021-08-13 22.35 22.70 22.00 22.25 0.6M
2021-08-12 22.35 22.70 22.00 22.30 0.7M
2021-08-11 22.25 23.00 22.00 22.35 0.8M
2021-08-10 22.60 23.00 22.00 22.30 0.8M
2021-08-09 22.60 23.50 22.20 22.50 3.7M
2021-08-06 22.25 23.00 22.00 22.35 2.2M
2021-08-05 22.25 22.50 22.00 22.30 1.4M
2021-08-04 22.25 22.88 22.00 22.40 1.3M
2021-08-03 23.25 23.50 22.00 22.70 1.7M
2021-08-02 23.25 24.00 23.00 23.30 1.2M
2021-07-30 23.25 23.75 23.00 23.00 1.8M
2021-07-29 23.75 24.00 23.00 23.00 1.8M
2021-07-28 24.00 24.30 23.51 23.75 0.4M
2021-07-27 23.90 24.30 23.50 23.80 0.5M
2021-07-26 23.25 24.30 23.00 24.10 2.4M
2021-07-23 22.75 23.50 22.67 23.25 1.4M
2021-07-22 22.50 23.00 22.25 22.70 1.3M
2021-07-21 22.50 23.00 22.00 22.50 1.6M
2021-07-20 22.00 23.00 22.00 22.50 2.4M
2021-07-19 23.25 24.50 21.52 22.50 1.9M
2021-07-16 23.75 24.00 23.00 23.50 1.5M
2021-07-15 24.25 24.50 23.50 23.75 2.0M
2021-07-14 24.75 25.50 24.00 24.50 2.4M
2021-07-13 24.75 25.00 24.50 24.75 2.7M
2021-07-12 24.75 26.00 24.50 24.80 3.9M
2021-07-09 24.25 25.00 24.00 24.50 3.9M
2021-07-08 24.25 24.50 24.00 24.10 1.8M
2021-07-07 23.75 24.50 23.50 24.00 1.7M
2021-07-06 23.75 24.15 23.50 23.80 1.7M
2021-07-05 23.85 24.50 23.50 23.75 3.6M
2021-07-02 24.25 24.50 23.50 23.80 1.5M
2021-07-01 24.25 24.40 24.00 24.00 0.9M
2021-06-30 24.25 24.50 24.00 24.00 1.0M
2021-06-29 24.15 24.50 23.75 24.25 2.4M
2021-06-28 23.50 24.50 23.50 24.00 1.5M
2021-06-25 22.90 24.00 22.87 23.50 2.3M
2021-06-24 22.70 23.48 22.50 22.90 1.0M
2021-06-23 22.90 23.50 22.50 22.70 1.5M
2021-06-22 23.15 23.50 22.50 23.00 1.3M
2021-06-21 23.75 24.00 23.00 23.10 2.9M
2021-06-18 23.65 24.50 23.00 23.50 4.1M
2021-06-17 23.35 24.00 22.70 23.50 3.0M
2021-06-16 23.75 24.00 23.20 23.40 1.8M
2021-06-15 24.25 25.00 23.38 23.50 1.3M
2021-06-14 23.65 23.80 23.00 23.80 1.4M
2021-06-11 23.60 23.80 23.00 23.70 5.3M
2021-06-10 23.25 24.10 23.00 23.60 1.4M
2021-06-09 23.75 24.60 23.00 23.40 3.4M
2021-06-08 24.25 24.50 23.50 23.90 1.9M
2021-06-07 24.75 25.00 24.05 24.30 4.8M
2021-06-04 26.50 27.00 24.60 24.80 5.0M
2021-06-03 23.75 26.68 23.50 26.00 14.1M
2021-06-02 23.75 24.00 23.50 23.90 6.0M
2021-06-01 23.75 25.00 22.00 23.70 15.5M
2021-05-28 25.15 25.50 22.30 23.70 19.5M
2021-05-27 27.60 28.00 22.07 25.50 14.3M
2021-05-26 27.75 28.20 27.00 27.70 2.4M
2021-05-25 28.10 28.80 27.50 28.20 2.3M
2021-05-24 27.75 28.98 27.90 28.10 3.5M
2021-05-21 27.90 28.30 27.50 28.30 1.8M
2021-05-20 28.25 29.30 27.00 27.90 1.9M
2021-05-19 27.75 29.00 27.50 28.10 2.8M
2021-05-18 29.10 30.50 27.33 28.20 3.5M
2021-05-17 28.00 30.00 27.00 29.00 7.0M
2021-05-14 24.85 28.00 24.73 28.00 9.7M
2021-05-13 24.05 25.25 23.73 24.85 11.5M
2021-05-12 23.25 26.00 23.00 24.00 33.5M
2021-05-11 36.50 37.00 23.00 26.00 35.0M
2021-05-10 34.75 38.80 35.00 37.00 3.3M
2021-05-07 32.50 35.50 31.00 35.00 3.3M
2021-05-06 36.50 41.50 32.00 34.00 9.2M
2021-05-05 32.25 36.75 31.50 36.50 3.3M
2021-05-04 29.00 33.00 29.00 32.10 5.2M
2021-04-30 28.75 29.50 28.00 28.80 3.4M
2021-04-29 26.20 29.90 25.40 28.00 1.9M
2021-04-28 26.20 26.40 25.80 26.00 1.3M
2021-04-27 25.25 26.40 25.00 26.00 1.6M
2021-04-26 25.25 26.50 25.00 25.40 4.0M
2021-04-23 25.75 26.00 25.02 25.40 1.7M
2021-04-22 25.30 26.70 24.97 26.00 2.6M
2021-04-21 24.50 25.50 24.00 25.40 2.1M
2021-04-20 26.25 27.00 24.60 24.90 2.2M
2021-04-19 26.25 26.80 25.80 25.80 3.2M
2021-04-16 25.75 26.50 25.50 26.00 3.1M
2021-04-15 26.10 26.50 25.00 25.70 6.4M
2021-04-14 27.50 28.00 25.10 26.00 3.6M
2021-04-13 28.50 29.00 27.03 27.50 2.8M
2021-04-12 29.50 30.00 28.00 29.00 4.9M
2021-04-09 29.75 30.00 29.00 29.00 3.3M
2021-04-08 28.50 30.00 28.00 30.00 4.3M
2021-04-07 28.50 29.75 28.00 28.50 1.8M
2021-04-06 28.00 30.00 27.84 28.70 4.1M
2021-04-01 28.25 28.50 27.50 28.00 2.3M
2021-03-31 28.50 29.00 28.00 28.30 6.3M
2021-03-30 28.00 29.90 27.50 29.00 3.9M
2021-03-29 26.65 28.75 26.30 28.00 7.6M
2021-03-26 24.75 27.00 24.00 27.00 4.4M
2021-03-25 28.40 28.50 24.26 25.20 5.7M
2021-03-24 28.75 30.00 28.00 28.50 3.7M
2021-03-23 26.00 31.50 26.00 29.00 5.5M
2021-03-22 24.60 26.50 24.61 26.20 5.1M
2021-03-19 24.50 25.50 24.00 24.50 2.4M
2021-03-18 23.50 25.00 23.27 25.00 1.5M
2021-03-17 26.00 26.50 22.51 24.00 2.5M
2021-03-16 25.50 26.50 25.00 25.90 4.5M
2021-03-15 22.00 27.00 21.40 25.00 10.2M
2021-03-12 21.25 23.00 21.01 22.00 3.0M
2021-03-11 18.75 21.45 18.65 21.00 1.4M
2021-03-10 18.00 19.00 18.01 18.75 1.8M
2021-03-09 18.00 18.30 17.75 18.30 1.1M
2021-03-08 17.93 18.38 17.60 17.90 1.3M
2021-03-05 18.00 18.50 17.53 17.75 1.0M
2021-03-04 17.75 18.50 17.20 18.10 3.9M
2021-03-03 17.63 18.00 17.27 17.80 2.3M
2021-03-02 17.63 18.00 17.27 17.70 1.9M
2021-03-01 17.00 18.00 17.00 17.60 2.3M
2021-02-26 17.88 18.00 16.65 17.20 1.7M
2021-02-25 17.90 18.19 17.80 18.00 2.1M
2021-02-24 18.13 19.00 17.78 18.00 2.9M
2021-02-23 18.25 19.00 17.77 18.20 1.9M
2021-02-22 18.50 19.22 17.60 18.50 1.2M
2021-02-19 18.50 19.00 18.00 19.00 2.5M
2021-02-18 20.00 20.50 17.75 18.50 2.2M
2021-02-17 20.50 21.00 19.53 20.20 3.2M
2021-02-16 20.75 22.00 19.63 20.50 5.0M
2021-02-15 18.03 20.99 17.80 20.20 3.9M
2021-02-12 18.15 18.50 17.80 18.00 3.9M
2021-02-11 17.38 18.30 16.50 17.80 1.1M
2021-02-10 17.50 18.10 16.75 17.38 2.1M
2021-02-09 17.25 19.00 17.00 18.00 7.0M
2021-02-08 14.50 17.50 14.43 17.25 8.3M
2021-02-05 13.25 14.50 13.01 14.50 2.6M
2021-02-04 13.15 13.50 12.68 13.25 1.3M
2021-02-03 13.75 14.00 13.00 13.15 1.3M
2021-02-02 13.85 14.50 13.50 13.75 0.8M
2021-02-01 13.13 14.25 12.75 14.25 0.4M
2021-01-29 12.63 13.33 12.27 13.00 1.3M
2021-01-28 12.88 13.00 12.00 12.50 1.2M
2021-01-27 13.55 14.00 12.52 12.60 2.8M
2021-01-26 14.38 14.70 13.00 13.40 1.8M
2021-01-25 14.63 15.45 14.50 15.45 2.3M
2021-01-22 14.88 15.50 14.50 14.50 1.9M
2021-01-21 13.88 15.50 13.90 14.88 4.1M
2021-01-20 13.63 14.25 13.10 14.05 2.1M
2021-01-19 13.25 14.00 13.00 13.63 2.0M
2021-01-18 13.25 13.50 12.76 13.25 1.9M
2021-01-15 13.75 14.50 13.50 14.00 1.5M
2021-01-14 13.00 14.20 12.62 13.75 1.2M
2021-01-13 13.00 13.50 12.54 13.00 1.4M
2021-01-12 13.25 13.50 12.51 13.40 3.9M
2021-01-11 13.98 14.50 13.00 13.00 3.4M
2021-01-08 13.75 14.50 13.50 14.30 8.1M
2021-01-07 12.75 14.25 12.67 14.00 6.4M
2021-01-06 12.75 13.00 11.90 11.90 9.2M
2021-01-05 12.50 13.65 12.23 12.75 3.0M
2021-01-04 12.00 13.00 11.70 13.00 4.3M