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
2023-12-29 26.50 26.50 26.50 26.50 0.0M
2023-12-28 26.50 26.50 26.50 26.50 0.0M
2023-12-27 26.50 26.50 26.50 26.50 0.0M
2023-12-22 27.50 28.00 26.04 26.50 0.0M
2023-12-21 24.50 27.90 25.85 27.50 0.0M
2023-12-20 24.50 24.50 24.50 24.50 0.0M
2023-12-19 23.50 24.00 22.88 23.50 0.0M
2023-12-18 24.50 24.46 24.46 23.50 0.0M
2023-12-15 24.50 24.50 24.50 24.50 0.0M
2023-12-14 24.50 24.40 24.10 24.50 0.0M
2023-12-13 24.50 24.50 24.50 24.50 0.0M
2023-12-12 24.50 24.00 24.00 24.50 0.0M
2023-12-11 24.50 24.50 24.50 24.50 0.0M
2023-12-08 24.50 24.46 24.46 24.50 0.0M
2023-12-07 24.50 24.50 24.50 24.50 0.0M
2023-12-06 24.50 24.50 24.50 24.50 0.0M
2023-12-05 24.50 24.50 24.50 24.50 0.0M
2023-12-04 24.50 24.50 24.50 24.50 0.0M
2023-12-01 24.50 24.50 24.50 24.50 0.0M
2023-11-30 24.50 24.50 24.50 24.50 0.0M
2023-11-29 24.50 24.00 24.00 24.50 0.0M
2023-11-28 24.50 24.50 24.50 24.50 0.0M
2023-11-27 24.50 24.50 24.50 24.50 0.0M
2023-11-24 24.50 24.50 24.50 24.50 0.0M
2023-11-23 24.50 24.00 24.00 24.50 0.0M
2023-11-22 24.50 24.50 24.50 24.50 0.0M
2023-11-21 24.50 24.49 24.49 24.50 0.0M
2023-11-20 24.50 24.50 24.50 24.50 0.0M
2023-11-17 24.50 24.50 24.50 24.50 0.0M
2023-11-16 24.50 24.50 24.00 24.50 0.0M
2023-11-15 24.50 24.50 24.50 24.50 0.0M
2023-11-14 24.50 24.70 24.01 24.50 0.0M
2023-11-13 24.50 24.50 24.50 24.50 0.0M
2023-11-10 24.50 24.01 24.01 24.50 0.0M
2023-11-09 24.50 24.13 24.13 24.50 0.0M
2023-11-08 24.50 24.13 24.13 24.50 0.0M
2023-11-07 24.50 24.75 24.75 24.50 0.0M
2023-11-06 24.50 24.75 24.75 24.50 0.0M
2023-11-03 24.00 24.99 24.13 24.50 0.0M
2023-11-02 24.00 24.00 24.00 24.00 0.0M
2023-11-01 24.00 24.00 24.00 24.00 0.0M
2023-10-31 24.00 24.00 24.00 24.00 0.0M
2023-10-30 23.50 23.70 23.70 23.50 0.0M
2023-10-27 24.00 23.01 23.01 23.50 0.0M
2023-10-26 24.00 24.00 24.00 24.00 0.0M
2023-10-25 24.00 24.00 24.00 24.00 0.0M
2023-10-24 24.00 24.00 24.00 24.00 0.0M
2023-10-23 24.50 25.25 23.30 24.00 0.0M
2023-10-20 24.50 23.30 23.00 24.50 0.0M
2023-10-19 24.50 24.50 24.50 24.50 0.0M
2023-10-18 24.50 23.41 23.41 24.50 0.0M
2023-10-17 24.50 24.50 24.50 24.50 0.0M
2023-10-16 24.00 24.75 24.70 24.50 0.0M
2023-10-13 25.00 24.31 23.90 24.00 0.0M
2023-10-12 25.00 25.00 25.00 25.00 0.0M
2023-10-11 25.00 25.00 25.00 25.00 0.0M
2023-10-10 26.50 26.01 26.00 25.00 0.0M
2023-10-09 26.50 26.99 26.00 26.50 0.0M
2023-10-06 26.50 26.50 26.50 26.50 0.0M
2023-10-05 26.50 26.50 26.50 26.50 0.0M
2023-10-04 27.50 26.01 26.01 27.00 0.0M
2023-10-03 27.50 27.01 27.00 27.50 0.0M
2023-10-02 27.50 27.01 27.01 27.50 0.0M
2023-09-29 27.50 27.50 27.50 27.50 0.0M
2023-09-28 27.50 27.50 27.50 27.50 0.0M
2023-09-27 27.50 27.50 27.50 27.50 0.0M
2023-09-26 27.50 27.50 27.50 27.50 0.0M
2023-09-25 27.50 27.99 27.99 27.50 0.0M
2023-09-22 28.50 27.74 27.31 27.50 0.0M
2023-09-21 29.00 28.20 28.20 28.50 0.0M
2023-09-20 29.00 29.00 29.00 29.00 0.0M
2023-09-19 29.00 29.99 28.01 29.00 0.0M
2023-09-18 29.00 29.99 28.01 29.00 0.0M
2023-09-15 29.00 29.00 29.00 29.00 0.0M
2023-09-14 30.50 29.99 29.11 29.00 0.0M
2023-09-13 30.50 30.50 30.50 30.50 0.0M
2023-09-12 31.50 30.01 30.00 30.50 0.0M
2023-09-11 31.50 32.00 30.01 31.50 0.0M
2023-09-08 31.50 31.50 31.50 31.50 0.0M
2023-09-07 31.50 30.01 30.01 31.50 0.0M
2023-09-06 31.50 31.50 31.50 31.50 0.0M
2023-09-05 31.50 30.01 30.01 31.50 0.0M
2023-09-04 31.50 32.99 30.01 31.50 0.0M
2023-09-01 31.50 32.99 32.99 31.50 0.0M
2023-08-31 31.50 31.50 31.50 31.50 0.0M
2023-08-30 31.50 32.99 32.99 31.50 0.0M
2023-08-29 31.50 32.99 30.14 31.50 0.0M
2023-08-25 31.50 31.50 31.50 31.50 0.0M
2023-08-24 31.50 30.01 30.01 31.50 0.0M
2023-08-23 31.50 30.14 30.14 31.50 0.0M
2023-08-22 31.50 30.02 30.00 31.50 0.3M
2023-08-21 31.50 32.99 32.99 31.50 0.0M
2023-08-18 31.50 31.50 31.50 31.50 0.0M
2023-08-17 31.50 32.49 32.49 31.50 0.0M
2023-08-16 31.50 31.50 31.50 31.50 0.0M
2023-08-15 31.50 31.50 31.50 31.50 0.0M
2023-08-14 31.50 32.99 30.01 31.50 0.0M
2023-08-11 31.50 31.50 31.50 31.50 0.0M
2023-08-10 31.50 32.99 32.49 31.50 0.0M
2023-08-09 31.50 32.99 32.49 31.50 0.0M
2023-08-08 31.50 32.00 30.32 31.50 0.0M
2023-08-07 31.50 32.99 30.32 31.50 0.0M
2023-08-04 30.50 31.70 31.70 31.50 0.0M
2023-08-03 31.50 30.84 29.31 30.50 0.1M
2023-08-02 31.50 32.99 30.45 31.50 0.0M
2023-08-01 31.50 31.50 31.50 31.50 0.0M
2023-07-31 31.50 32.99 30.67 31.50 0.0M
2023-07-28 31.50 33.00 30.31 31.50 0.0M
2023-07-27 29.50 33.00 29.89 31.50 0.1M
2023-07-26 32.50 32.50 32.50 32.50 0.0M
2023-07-25 32.50 32.14 32.14 32.50 0.0M
2023-07-24 32.50 32.99 32.14 32.50 0.0M
2023-07-21 32.00 32.72 31.10 32.50 0.0M
2023-07-20 32.00 32.00 32.00 32.00 0.0M
2023-07-19 32.00 32.00 32.00 32.00 0.0M
2023-07-18 32.00 31.01 31.01 32.00 0.0M
2023-07-17 32.00 32.99 32.40 32.00 0.0M
2023-07-14 32.00 32.00 32.00 32.00 0.0M
2023-07-13 32.00 32.00 32.00 32.00 0.0M
2023-07-12 32.00 32.40 31.01 32.00 0.0M
2023-07-11 32.00 31.36 31.36 32.00 0.0M
2023-07-10 31.50 32.99 32.55 32.00 0.0M
2023-07-07 30.50 31.00 30.85 31.50 0.1M
2023-07-06 32.50 31.25 31.00 30.50 0.2M
2023-07-05 32.50 32.50 32.50 32.50 0.0M
2023-07-04 32.50 32.50 32.50 32.50 0.0M
2023-07-03 32.50 31.56 31.56 32.50 0.0M
2023-06-30 32.50 32.50 32.50 32.50 0.0M
2023-06-29 34.00 34.00 34.00 34.00 0.0M
2023-06-28 34.00 34.00 34.00 34.00 0.0M
2023-06-27 34.00 34.99 33.01 34.00 0.0M
2023-06-26 34.00 34.00 34.00 34.00 0.0M
2023-06-23 34.00 34.00 34.00 34.00 0.0M
2023-06-22 34.00 33.00 33.00 34.00 0.0M
2023-06-21 34.00 36.00 34.45 34.00 0.0M
2023-06-20 34.00 34.00 34.00 34.00 0.0M
2023-06-19 34.00 34.00 34.00 34.00 0.0M
2023-06-16 34.00 34.00 34.00 34.00 0.0M
2023-06-15 34.50 33.24 33.24 34.50 0.0M
2023-06-14 34.50 34.50 34.50 34.50 0.0M
2023-06-13 34.50 34.70 34.70 34.50 0.0M
2023-06-12 34.50 34.50 34.50 34.50 0.0M
2023-06-09 34.50 34.11 34.11 34.50 0.0M
2023-06-08 34.50 34.50 34.50 34.50 0.0M
2023-06-07 33.50 34.88 34.11 34.50 0.1M
2023-06-06 33.50 33.50 33.50 33.50 0.0M
2023-06-05 32.00 32.75 32.00 33.50 0.2M
2023-06-02 32.00 32.89 31.00 32.00 0.0M
2023-06-01 32.00 31.27 31.00 32.00 0.0M
2023-05-31 32.50 32.25 32.00 32.00 0.1M
2023-05-30 36.50 36.25 33.00 32.50 0.5M
2023-05-26 36.50 36.50 36.50 36.50 0.0M
2023-05-25 36.50 36.50 36.50 36.50 0.0M
2023-05-24 36.50 36.50 36.50 36.50 0.0M
2023-05-23 36.50 36.50 36.50 36.50 0.0M
2023-05-22 35.50 37.55 36.89 36.50 0.0M
2023-05-19 36.00 36.89 35.28 35.50 0.0M
2023-05-18 34.00 37.00 34.99 36.00 0.0M
2023-05-17 34.00 34.68 33.41 34.00 0.0M
2023-05-16 34.00 34.00 34.00 34.00 0.0M
2023-05-15 34.00 34.68 34.68 34.00 0.1M
2023-05-12 34.00 34.89 33.35 34.00 0.0M
2023-05-11 33.50 34.00 34.00 34.00 0.0M
2023-05-10 36.00 35.00 33.11 33.50 0.0M
2023-05-09 36.00 36.00 36.00 36.00 0.0M
2023-05-05 36.00 36.00 36.00 36.00 0.0M
2023-05-04 36.00 36.68 36.68 36.00 0.0M
2023-05-03 36.00 36.70 36.00 36.00 0.0M
2023-05-02 36.00 35.22 35.22 36.00 0.0M
2023-04-28 36.00 35.01 35.01 36.00 0.0M
2023-04-27 36.00 36.00 36.00 36.00 0.0M
2023-04-26 36.00 35.22 35.22 36.00 0.0M
2023-04-25 37.00 37.99 35.01 36.00 0.2M
2023-04-24 37.50 39.46 38.20 37.00 0.0M
2023-04-21 37.50 37.50 37.50 37.50 0.0M
2023-04-20 37.50 37.50 37.50 37.50 0.0M
2023-04-19 39.00 38.30 38.30 39.00 0.0M
2023-04-18 39.00 39.00 39.00 39.00 0.0M
2023-04-17 39.00 39.80 39.80 39.00 0.0M
2023-04-14 36.00 39.99 36.89 39.00 0.5M
2023-04-13 36.00 37.00 35.50 36.00 0.2M
2023-04-12 38.50 37.00 36.89 36.00 0.1M
2023-04-11 38.50 39.99 36.31 38.50 0.1M
2023-04-06 38.50 37.01 37.01 38.50 0.0M
2023-04-05 38.50 40.00 37.81 38.50 0.2M
2023-04-04 38.00 39.99 39.99 38.00 0.0M
2023-04-03 38.00 36.15 36.01 38.00 0.0M
2023-03-31 38.00 39.99 36.01 38.00 0.0M
2023-03-30 38.00 38.00 38.00 38.00 0.0M
2023-03-29 38.00 36.15 36.15 38.00 0.0M
2023-03-28 38.00 39.99 36.01 38.00 0.0M
2023-03-27 38.00 36.88 36.70 38.00 0.0M
2023-03-24 38.00 39.99 36.88 38.00 0.0M
2023-03-23 38.00 39.99 36.70 38.00 0.0M
2023-03-22 38.00 38.00 38.00 38.00 0.0M
2023-03-21 37.50 38.99 38.99 38.00 0.0M
2023-03-20 37.50 37.50 37.50 37.50 0.0M
2023-03-17 38.00 39.99 36.01 37.50 0.0M
2023-03-16 38.00 39.88 36.21 38.00 0.0M
2023-03-15 38.00 36.21 36.21 38.00 0.0M
2023-03-14 38.50 39.99 36.00 38.00 0.0M
2023-03-13 38.50 40.00 40.00 38.50 0.0M
2023-03-10 38.50 36.15 36.15 38.50 0.0M
2023-03-09 38.50 40.00 36.79 38.50 0.0M
2023-03-08 39.50 40.85 38.66 38.50 0.0M
2023-03-07 38.00 41.00 39.73 39.50 0.0M
2023-03-06 38.50 39.75 37.55 38.00 0.0M
2023-03-03 37.00 39.60 37.01 38.50 0.1M
2023-03-02 35.00 38.00 36.12 37.00 0.0M
2023-03-01 35.00 35.00 35.00 35.00 0.0M
2023-02-28 34.50 35.90 33.56 34.50 0.0M
2023-02-27 35.00 33.56 33.56 34.50 0.0M
2023-02-24 34.50 36.00 32.01 35.00 0.0M
2023-02-23 34.50 36.51 33.25 34.50 0.0M
2023-02-22 34.50 35.00 33.25 34.50 0.1M
2023-02-21 34.50 34.50 34.50 34.50 0.0M
2023-02-20 34.50 35.32 35.32 34.50 0.0M
2023-02-17 34.50 35.32 35.32 34.50 0.0M
2023-02-16 34.50 36.99 36.99 34.50 0.0M
2023-02-15 34.50 34.50 34.50 34.50 0.0M
2023-02-14 35.00 35.92 32.25 34.50 0.0M
2023-02-13 35.00 35.00 35.00 35.00 0.0M
2023-02-10 35.00 35.00 35.00 35.00 0.0M
2023-02-09 35.00 35.00 35.00 35.00 0.0M
2023-02-08 35.00 36.00 33.00 35.00 0.0M
2023-02-07 35.00 33.25 33.25 35.00 0.0M
2023-02-06 35.50 34.15 34.00 35.00 0.0M
2023-02-03 35.00 36.90 34.00 35.50 0.1M
2023-02-02 34.00 36.99 32.00 35.00 0.0M
2023-02-01 34.00 35.00 35.00 34.00 0.0M
2023-01-31 34.00 35.99 35.99 34.00 0.0M
2023-01-30 34.00 35.99 35.99 34.00 0.0M
2023-01-27 34.00 34.00 34.00 34.00 0.0M
2023-01-26 34.00 35.52 32.10 34.00 0.0M
2023-01-25 34.00 35.19 35.19 34.00 0.0M
2023-01-24 34.00 35.40 32.50 34.00 0.0M
2023-01-23 34.00 35.40 35.37 34.00 0.0M
2023-01-20 33.00 34.00 31.01 34.00 0.0M
2023-01-19 33.00 33.00 33.00 33.00 0.0M
2023-01-18 33.00 33.00 33.00 33.00 0.0M
2023-01-17 33.50 34.00 31.55 33.00 0.0M
2023-01-16 33.50 33.50 33.50 33.50 0.0M
2023-01-13 34.50 32.86 32.86 33.50 0.0M
2023-01-12 33.50 35.00 31.55 34.50 0.0M
2023-01-11 35.00 34.35 32.80 33.50 0.0M
2023-01-10 31.00 34.95 32.90 35.00 0.1M
2023-01-09 31.00 31.00 31.00 31.00 0.0M
2023-01-06 31.00 31.50 30.50 31.00 0.0M
2023-01-05 31.00 31.99 31.99 31.00 0.0M
2023-01-04 31.00 31.99 31.98 31.00 0.0M
2023-01-03 30.00 32.00 31.00 31.00 0.0M