Airea Plc

AIEA
🏛️ 英国 →
26.00
最后更新: 2025-10-03
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 28.00 27.85 27.85 28.00 0.0M
2021-12-30 28.00 27.75 27.75 28.00 0.0M
2021-12-29 28.00 29.00 27.57 28.00 0.0M
2021-12-24 28.00 29.00 29.00 28.00 0.0M
2021-12-23 27.50 28.99 28.99 28.00 0.0M
2021-12-22 27.50 29.00 29.00 27.50 0.0M
2021-12-21 27.50 28.25 28.25 27.50 0.0M
2021-12-20 27.00 28.13 25.35 27.50 0.1M
2021-12-17 27.00 26.96 25.31 27.00 0.0M
2021-12-16 27.00 25.31 25.31 27.00 0.0M
2021-12-15 25.00 26.50 25.25 27.00 0.1M
2021-12-14 24.90 25.00 24.90 25.00 0.0M
2021-12-13 25.00 25.90 24.01 25.00 0.0M
2021-12-10 25.00 25.00 25.00 25.00 0.0M
2021-12-09 25.00 24.31 24.31 25.00 0.0M
2021-12-08 25.00 25.00 25.00 25.00 0.0M
2021-12-07 25.50 26.00 24.50 25.00 0.1M
2021-12-06 25.50 25.50 25.50 25.50 0.0M
2021-12-03 25.50 25.50 25.50 25.50 0.0M
2021-12-02 25.50 25.50 25.50 25.50 0.0M
2021-12-01 26.50 26.00 25.12 25.50 0.0M
2021-11-30 26.50 26.75 26.75 26.50 0.0M
2021-11-29 26.50 26.25 26.20 26.50 0.0M
2021-11-26 27.00 26.40 26.40 26.50 0.0M
2021-11-25 27.00 26.50 26.50 27.00 0.0M
2021-11-24 28.50 29.00 27.25 27.00 0.1M
2021-11-23 28.50 28.50 28.50 28.50 0.0M
2021-11-22 28.50 28.50 28.50 28.50 0.0M
2021-11-19 29.50 28.49 28.49 28.50 0.0M
2021-11-18 29.50 29.50 29.50 29.50 0.0M
2021-11-17 29.50 29.50 29.50 29.50 0.0M
2021-11-16 29.50 28.10 28.10 29.50 0.1M
2021-11-15 29.50 29.50 29.50 29.50 0.0M
2021-11-12 29.50 29.78 29.78 29.50 0.0M
2021-11-10 29.50 28.50 28.50 29.50 0.0M
2021-11-09 29.50 28.10 28.10 29.50 0.0M
2021-11-08 29.50 29.50 29.50 29.50 0.0M
2021-11-05 29.50 29.00 28.10 29.50 0.0M
2021-11-04 29.50 29.00 28.05 29.50 0.1M
2021-11-03 29.50 28.50 28.50 29.50 0.0M
2021-11-02 29.50 30.00 28.60 29.50 0.1M
2021-11-01 29.50 28.50 28.50 29.50 0.0M
2021-10-29 29.50 30.19 30.19 29.50 0.0M
2021-10-27 29.50 28.15 28.15 29.50 0.0M
2021-10-25 29.50 30.30 28.50 29.50 0.0M
2021-10-22 29.50 28.15 28.00 29.50 0.0M
2021-10-21 29.50 28.15 28.15 29.50 0.0M
2021-10-19 29.50 30.69 28.50 29.50 0.0M
2021-10-18 29.50 28.50 28.50 29.50 0.0M
2021-10-15 29.50 28.50 28.21 29.50 0.0M
2021-10-13 29.50 31.00 28.15 29.50 0.0M
2021-10-12 29.50 28.21 28.21 29.50 0.0M
2021-10-11 29.50 29.50 29.50 29.50 0.0M
2021-10-08 29.50 28.15 28.15 29.50 0.0M
2021-10-06 29.50 29.00 28.11 29.00 0.0M
2021-10-05 29.00 30.00 30.00 29.50 0.0M
2021-10-04 29.00 29.99 28.55 29.00 0.1M
2021-10-01 29.00 29.00 29.00 29.00 0.1M
2021-09-30 29.00 29.88 28.25 29.00 0.0M
2021-09-29 29.50 29.44 28.10 29.00 0.0M
2021-09-28 29.50 29.01 29.01 29.50 0.0M
2021-09-27 29.50 29.50 29.50 29.50 0.0M
2021-09-24 29.50 29.55 29.55 29.50 0.0M
2021-09-23 29.50 30.00 30.00 29.50 0.0M
2021-09-22 30.00 31.00 29.25 29.50 0.2M
2021-09-21 29.50 30.49 30.49 30.00 0.0M
2021-09-20 29.00 30.49 28.00 29.50 0.0M
2021-09-17 29.00 30.49 28.15 29.00 0.0M
2021-09-16 29.00 31.00 31.00 29.00 0.0M
2021-09-15 29.00 30.00 28.10 29.00 0.0M
2021-09-14 28.50 30.00 27.96 28.50 0.0M
2021-09-13 29.50 30.35 28.11 28.50 0.1M
2021-09-10 32.50 34.75 28.86 29.50 0.4M
2021-09-09 32.50 34.75 30.01 32.50 0.0M
2021-09-08 32.00 34.70 34.70 32.50 0.0M
2021-09-07 32.00 32.44 30.25 32.00 0.1M
2021-09-06 32.00 32.44 32.44 32.00 0.0M
2021-09-03 32.00 32.00 32.00 32.00 0.0M
2021-09-02 32.00 32.00 32.00 32.00 0.0M
2021-09-01 32.00 32.00 32.00 32.00 0.0M
2021-08-31 32.00 30.31 30.31 32.00 0.0M
2021-08-27 32.00 32.00 32.00 32.00 0.0M
2021-08-26 32.50 33.09 30.00 32.00 0.0M
2021-08-25 32.50 32.50 32.50 32.50 0.0M
2021-08-24 32.50 30.25 30.25 32.50 0.0M
2021-08-23 32.50 30.31 30.31 32.50 0.0M
2021-08-20 32.50 30.25 30.25 32.50 0.0M
2021-08-19 33.00 33.18 31.00 32.50 0.0M
2021-08-18 33.00 31.20 31.20 33.00 0.0M
2021-08-17 33.00 33.23 33.23 33.00 0.0M
2021-08-16 33.00 32.04 31.25 33.00 0.0M
2021-08-13 33.00 32.10 32.10 33.00 0.0M
2021-08-12 33.00 33.00 33.00 33.00 0.0M
2021-08-11 33.00 33.00 33.00 33.00 0.0M
2021-08-10 31.50 33.92 31.25 33.00 0.1M
2021-08-09 31.50 31.50 31.50 31.50 0.0M
2021-08-06 31.50 31.50 31.50 31.50 0.0M
2021-08-05 30.50 31.78 30.51 31.50 0.0M
2021-08-04 30.50 31.78 29.00 30.50 0.0M
2021-08-03 30.50 31.81 31.81 30.50 0.0M
2021-08-02 30.50 30.50 30.50 30.50 0.0M
2021-07-30 29.50 33.00 29.00 30.50 0.3M
2021-07-28 34.50 36.88 33.45 34.50 0.1M
2021-07-27 34.50 36.88 33.33 34.50 0.0M
2021-07-26 34.50 36.88 33.25 34.50 0.0M
2021-07-23 34.00 36.75 35.93 34.50 0.0M
2021-07-22 34.00 32.64 32.01 34.00 0.0M
2021-07-21 34.00 32.64 32.61 34.00 0.0M
2021-07-20 34.00 35.90 35.90 34.00 0.0M
2021-07-19 35.00 33.58 33.58 34.00 0.0M
2021-07-16 35.00 34.78 33.01 35.00 0.0M
2021-07-15 35.00 35.00 35.00 35.00 0.0M
2021-07-14 35.00 34.67 33.25 35.00 0.1M
2021-07-13 35.00 36.90 34.51 35.00 0.0M
2021-07-12 35.00 34.50 34.50 35.00 0.0M
2021-07-09 35.00 36.90 36.90 35.00 0.0M
2021-07-07 35.00 36.60 34.10 35.00 0.0M
2021-07-06 35.00 36.39 34.00 35.00 0.0M
2021-07-05 35.00 36.49 34.00 35.00 0.0M
2021-07-02 35.00 34.11 34.11 35.00 0.0M
2021-07-01 35.00 35.00 35.00 35.00 0.0M
2021-06-30 35.00 35.00 35.00 35.00 0.0M
2021-06-29 35.00 35.00 35.00 35.00 0.0M
2021-06-28 35.00 34.11 34.11 35.00 0.0M
2021-06-25 35.00 34.00 34.00 35.00 0.0M
2021-06-24 33.50 37.00 34.70 35.00 0.0M
2021-06-23 33.50 33.65 33.65 33.50 0.0M
2021-06-22 33.50 33.50 33.50 33.50 0.0M
2021-06-21 33.50 33.88 32.00 33.50 0.0M
2021-06-18 33.50 33.50 33.50 33.50 0.0M
2021-06-17 33.50 33.50 33.50 33.50 0.0M
2021-06-16 34.50 32.25 32.25 33.50 0.0M
2021-06-15 34.50 34.50 34.50 34.50 0.0M
2021-06-14 34.50 34.50 34.50 34.50 0.0M
2021-06-11 34.50 33.00 33.00 34.50 0.0M
2021-06-10 34.50 32.00 32.00 34.50 0.1M
2021-06-09 34.50 36.48 32.61 34.50 0.0M
2021-06-08 34.50 36.48 36.48 34.50 0.0M
2021-06-07 34.50 36.48 32.61 34.50 0.0M
2021-06-04 34.50 36.45 35.49 34.50 0.0M
2021-06-03 34.50 32.55 32.55 34.50 0.0M
2021-06-02 34.50 32.55 32.55 34.50 0.0M
2021-06-01 34.50 35.49 35.49 34.50 0.0M
2021-05-28 34.50 34.50 34.50 34.50 0.0M
2021-05-27 34.50 34.50 34.50 34.50 0.0M
2021-05-26 34.50 36.00 36.00 34.50 0.0M
2021-05-25 34.50 36.00 36.00 34.50 0.0M
2021-05-24 34.50 32.10 32.00 34.50 0.1M
2021-05-21 34.50 32.80 32.80 34.50 0.0M
2021-05-20 34.50 34.50 34.50 34.50 0.0M
2021-05-19 34.50 34.50 34.50 34.50 0.0M
2021-05-18 34.50 33.10 33.10 34.50 0.0M
2021-05-17 34.50 34.50 34.50 34.50 0.0M
2021-05-14 34.50 34.50 34.50 34.50 0.0M
2021-05-13 34.50 36.88 33.10 34.50 0.0M
2021-05-12 34.50 36.39 36.39 34.50 0.0M
2021-05-11 34.50 33.11 33.11 34.50 0.0M
2021-05-10 34.50 34.50 34.50 34.50 0.0M
2021-05-07 34.50 36.39 36.39 34.50 0.0M
2021-05-06 34.50 36.49 36.49 34.50 0.0M
2021-05-05 34.50 34.50 34.50 34.50 0.0M
2021-05-04 35.00 37.00 34.10 34.50 0.1M
2021-04-30 35.00 35.00 35.00 35.00 0.0M
2021-04-29 35.00 35.00 35.00 35.00 0.0M
2021-04-28 35.00 35.00 35.00 35.00 0.0M
2021-04-27 34.50 36.99 32.13 35.00 0.0M
2021-04-26 34.50 36.88 36.88 34.50 0.0M
2021-04-23 36.00 36.95 33.31 34.50 0.0M
2021-04-22 33.50 35.35 35.00 36.00 0.0M
2021-04-21 31.00 33.99 32.90 33.50 0.0M
2021-04-20 30.50 31.10 31.10 31.00 0.1M
2021-04-19 30.00 30.80 30.80 30.50 0.0M
2021-04-16 30.00 30.00 30.00 30.00 0.0M
2021-04-15 30.00 28.75 28.75 30.00 0.0M
2021-04-14 30.00 30.00 30.00 30.00 0.0M
2021-04-13 30.00 31.90 31.90 30.00 0.0M
2021-04-12 30.00 29.89 29.89 30.00 0.1M
2021-04-09 30.50 28.01 28.01 30.00 0.0M
2021-04-08 31.50 30.00 28.16 30.50 0.1M
2021-04-07 31.50 31.48 31.48 31.50 0.0M
2021-04-06 32.50 31.90 30.35 31.50 0.1M
2021-04-01 32.50 32.50 32.50 32.50 0.0M
2021-03-31 32.50 34.00 34.00 32.50 0.0M
2021-03-30 32.50 34.90 34.00 32.50 0.0M
2021-03-29 32.50 32.50 32.50 32.50 0.0M
2021-03-26 32.50 32.50 32.50 32.50 0.0M
2021-03-25 32.50 34.25 31.25 32.50 0.0M
2021-03-24 32.50 33.28 30.13 32.50 0.0M
2021-03-23 32.50 32.50 32.50 32.50 0.0M
2021-03-22 32.50 31.00 31.00 32.50 0.0M
2021-03-19 32.00 33.90 33.90 32.50 0.0M
2021-03-18 32.00 33.90 30.10 32.00 0.0M
2021-03-17 30.00 32.80 29.76 32.00 0.1M
2021-03-16 30.00 29.72 28.10 30.00 0.0M
2021-03-15 30.00 32.00 29.71 30.00 0.0M
2021-03-12 30.00 32.00 28.10 30.00 0.0M
2021-03-11 30.00 29.51 29.51 30.00 0.0M
2021-03-10 30.00 29.47 29.47 30.00 0.0M
2021-03-09 29.50 31.90 28.15 30.00 0.0M
2021-03-08 28.50 30.99 29.90 29.50 0.0M
2021-03-05 28.50 30.00 27.08 28.50 0.0M
2021-03-04 26.50 30.00 28.15 28.50 0.0M
2021-03-03 28.00 26.10 26.10 28.00 0.0M
2021-03-02 27.50 28.00 25.00 28.00 0.2M
2021-03-01 27.50 25.00 25.00 27.50 0.0M
2021-02-26 28.50 30.00 25.13 27.50 0.0M
2021-02-24 28.50 29.93 25.15 28.00 0.0M
2021-02-23 28.50 29.00 27.01 28.50 0.0M
2021-02-22 28.50 29.93 27.11 28.50 0.0M
2021-02-19 28.50 29.49 27.31 28.50 0.0M
2021-02-18 29.00 28.01 28.01 28.50 0.0M
2021-02-17 30.00 28.35 28.35 29.00 0.0M
2021-02-16 30.00 28.10 28.10 30.00 0.0M
2021-02-15 30.00 30.00 30.00 30.00 0.0M
2021-02-12 30.00 28.10 28.01 30.00 0.0M
2021-02-11 30.00 30.00 30.00 30.00 0.0M
2021-02-10 30.00 30.00 30.00 30.00 0.0M
2021-02-09 32.00 32.00 32.00 30.00 0.0M
2021-02-08 28.00 31.98 28.10 30.00 0.0M
2021-02-05 27.50 29.90 26.55 28.00 0.0M
2021-02-04 27.50 28.93 26.20 27.50 0.0M
2021-02-03 27.50 28.93 26.55 27.50 0.0M
2021-02-02 27.50 28.99 26.20 27.50 0.0M
2021-02-01 27.50 28.93 28.93 27.50 0.0M
2021-01-29 27.50 27.50 27.50 27.50 0.0M
2021-01-28 27.50 28.89 28.89 27.50 0.0M
2021-01-27 27.00 28.89 26.01 27.50 0.1M
2021-01-26 27.00 27.95 26.00 27.00 0.0M
2021-01-25 29.00 28.42 26.30 27.00 0.1M
2021-01-22 29.00 29.95 29.95 29.00 0.0M
2021-01-21 29.00 29.95 28.12 29.00 0.0M
2021-01-20 29.00 29.99 28.12 29.00 0.0M
2021-01-19 29.00 29.49 28.05 29.00 0.0M
2021-01-18 29.00 29.00 29.00 29.00 0.0M
2021-01-15 29.00 29.00 29.00 29.00 0.0M
2021-01-14 30.00 28.21 28.00 29.00 0.0M
2021-01-13 32.00 30.10 29.10 30.00 0.1M
2021-01-12 32.00 32.00 32.00 32.00 0.0M
2021-01-11 32.00 32.00 32.00 32.00 0.0M
2021-01-08 32.00 33.90 30.01 32.00 0.0M
2021-01-07 32.00 31.11 31.11 32.00 0.0M
2021-01-06 32.00 32.00 32.00 32.00 0.0M
2021-01-05 32.00 32.00 32.00 32.00 0.0M
2021-01-04 32.00 31.00 31.00 32.00 0.0M