Alphawave IP Group PLC

AWE
🏛️ 英国 →
189.80
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
2021-12-31 205.40 205.40 190.10 199.80 0.1M
2021-12-30 198.90 205.40 192.98 198.10 0.2M
2021-12-29 211.00 220.80 195.91 201.60 0.8M
2021-12-24 208.29 211.80 200.20 211.00 0.1M
2021-12-23 185.00 212.00 182.70 200.00 0.4M
2021-12-22 191.40 192.40 180.00 185.00 0.2M
2021-12-21 185.50 186.80 173.70 186.70 0.5M
2021-12-20 181.80 190.80 175.60 178.20 0.7M
2021-12-17 188.00 193.70 180.00 193.70 9.3M
2021-12-16 177.00 189.60 175.60 184.40 0.7M
2021-12-15 169.20 182.69 166.70 181.20 0.4M
2021-12-14 167.20 181.40 167.10 174.80 0.9M
2021-12-13 181.10 184.30 173.46 174.60 0.6M
2021-12-10 180.00 187.96 171.70 183.40 0.8M
2021-12-09 171.00 177.30 149.20 173.70 3.8M
2021-12-08 179.90 183.90 169.06 169.10 0.9M
2021-12-07 181.00 184.00 172.90 177.00 0.8M
2021-12-06 178.90 186.90 172.50 178.90 0.8M
2021-12-03 190.00 204.40 169.66 173.00 1.0M
2021-12-02 217.00 217.00 187.00 190.60 0.9M
2021-12-01 211.40 217.60 193.50 212.00 0.7M
2021-11-30 201.00 209.80 191.60 198.20 13.0M
2021-11-29 197.00 215.61 195.10 204.20 0.9M
2021-11-26 209.40 209.51 196.00 196.00 0.4M
2021-11-25 210.00 210.00 197.57 200.40 0.3M
2021-11-24 195.20 207.40 195.20 202.20 0.5M
2021-11-23 187.40 207.40 187.40 205.40 0.5M
2021-11-22 184.60 210.00 184.60 196.10 0.7M
2021-11-19 180.80 196.00 180.80 194.00 0.4M
2021-11-18 203.80 208.00 180.30 183.40 0.9M
2021-11-17 185.60 205.94 185.60 194.70 0.4M
2021-11-16 178.50 196.91 175.54 194.40 0.6M
2021-11-15 192.60 192.60 178.10 180.00 0.7M
2021-11-12 185.90 194.92 178.05 183.00 0.8M
2021-11-11 186.00 195.80 176.50 179.90 0.6M
2021-11-10 202.80 202.80 186.00 188.60 0.7M
2021-11-09 181.00 196.60 174.30 193.40 1.2M
2021-11-08 185.00 188.80 176.16 177.80 0.6M
2021-11-05 192.20 195.20 174.70 179.50 1.2M
2021-11-04 185.20 189.00 175.70 182.00 0.9M
2021-11-03 193.00 203.60 180.80 184.70 1.9M
2021-11-02 207.20 208.67 195.40 200.00 0.6M
2021-11-01 209.60 209.60 193.90 199.70 0.7M
2021-10-29 204.00 210.00 193.40 199.40 0.7M
2021-10-28 201.60 208.00 194.00 199.20 1.1M
2021-10-27 211.40 221.20 196.60 201.20 2.4M
2021-10-26 260.00 260.00 215.20 215.20 2.2M
2021-10-25 251.20 259.23 245.00 248.40 0.5M
2021-10-22 245.00 264.63 243.80 258.00 6.4M
2021-10-21 255.00 262.40 230.00 247.00 6.8M
2021-10-20 275.40 281.31 253.76 255.00 1.9M
2021-10-19 255.20 265.20 255.20 265.00 0.7M
2021-10-18 260.40 274.00 254.00 257.00 0.7M
2021-10-15 276.60 280.20 256.60 260.00 0.4M
2021-10-14 257.00 281.71 257.00 266.40 0.3M
2021-10-13 267.00 270.77 254.00 269.00 1.9M
2021-10-12 255.00 263.20 247.80 257.60 2.3M
2021-10-11 260.00 265.80 249.60 261.60 1.0M
2021-10-08 261.00 277.80 260.00 261.80 0.4M
2021-10-07 275.00 279.00 263.80 270.00 0.6M
2021-10-06 255.80 266.80 239.97 265.00 0.9M
2021-10-05 256.67 270.60 243.40 255.00 1.5M
2021-10-04 284.40 290.00 250.00 255.00 3.0M
2021-10-01 237.80 277.60 225.97 275.60 2.0M
2021-09-30 210.00 246.32 200.20 232.00 10.6M
2021-09-29 370.00 380.60 170.00 180.40 6.4M
2021-09-28 391.20 400.00 370.00 370.00 0.6M
2021-09-27 385.60 394.60 375.68 382.00 0.3M
2021-09-24 372.32 393.60 359.80 380.00 0.4M
2021-09-23 404.20 419.00 377.40 382.20 0.4M
2021-09-22 402.00 438.00 394.03 394.20 1.3M
2021-09-21 361.40 414.80 352.37 408.00 1.2M
2021-09-20 342.40 367.00 335.61 341.60 0.6M
2021-09-17 359.00 365.00 342.79 354.00 0.3M
2021-09-16 363.00 363.20 339.20 350.00 0.3M
2021-09-15 357.80 376.71 343.40 353.60 1.9M
2021-09-14 354.60 355.21 346.20 349.00 0.2M
2021-09-13 330.00 356.80 323.21 350.00 0.5M
2021-09-10 344.22 346.24 323.38 337.00 0.4M
2021-09-09 340.60 368.60 327.40 329.40 0.3M
2021-09-08 367.00 367.80 341.60 341.60 0.3M
2021-09-07 357.06 379.80 355.20 355.20 0.3M
2021-09-06 387.60 393.20 361.40 361.40 0.7M
2021-09-03 355.46 387.60 355.46 378.00 0.7M
2021-09-02 330.00 358.00 330.00 355.00 0.6M
2021-09-01 324.00 346.36 312.25 330.00 0.5M
2021-08-31 328.80 348.20 315.20 316.00 0.3M
2021-08-27 333.04 349.80 329.28 339.00 0.2M
2021-08-26 349.22 349.22 332.20 336.00 0.7M
2021-08-25 350.00 350.00 335.00 340.00 0.2M
2021-08-24 336.00 349.20 331.00 340.00 0.8M
2021-08-23 350.00 350.00 331.36 336.00 0.2M
2021-08-20 331.40 350.89 330.80 340.00 0.2M
2021-08-19 364.85 368.80 330.16 339.00 0.4M
2021-08-18 362.00 384.80 350.20 360.00 0.2M
2021-08-17 370.00 390.29 365.55 371.20 0.2M
2021-08-16 375.00 408.40 370.00 376.00 0.2M
2021-08-13 402.40 409.60 370.80 376.00 0.3M
2021-08-12 406.40 426.40 390.26 400.00 0.2M
2021-08-11 405.00 419.60 387.34 406.00 0.3M
2021-08-10 423.20 445.15 400.20 408.80 0.3M
2021-08-09 450.00 473.23 423.20 423.20 0.4M
2021-08-06 430.00 473.60 421.70 451.60 0.3M
2021-08-05 443.98 453.80 412.80 450.00 0.6M
2021-08-04 432.00 456.32 425.20 436.20 0.3M
2021-08-03 435.00 440.00 415.67 432.00 0.1M
2021-08-02 438.40 439.60 416.00 434.40 0.2M
2021-07-30 439.40 439.40 407.20 426.40 0.1M
2021-07-29 429.80 440.00 420.20 432.40 0.2M
2021-07-28 414.20 430.00 406.40 419.20 0.4M
2021-07-27 406.08 418.80 392.20 404.00 0.3M
2021-07-26 397.00 409.20 385.80 400.00 0.4M
2021-07-23 370.00 389.40 370.00 388.40 0.1M
2021-07-22 396.58 396.58 372.50 378.80 0.1M
2021-07-21 397.43 399.80 370.19 381.40 0.2M
2021-07-20 392.00 399.82 378.40 378.40 0.4M
2021-07-19 393.60 399.38 369.70 390.80 0.3M
2021-07-16 404.80 404.80 379.20 395.00 0.3M
2021-07-15 373.00 405.11 371.20 386.40 0.4M
2021-07-14 367.17 374.46 354.10 372.40 0.2M
2021-07-13 355.20 364.11 355.00 359.00 0.1M
2021-07-12 360.00 369.00 356.00 356.60 1.4M
2021-07-09 387.00 388.17 357.20 360.00 0.3M
2021-07-08 387.40 390.10 372.20 376.00 1.1M
2021-07-07 365.00 383.20 358.16 378.40 6.0M
2021-07-06 357.83 360.40 351.17 356.60 0.2M
2021-07-05 356.00 369.40 349.34 355.80 0.3M
2021-07-02 359.00 361.60 350.00 357.40 0.1M
2021-07-01 370.00 373.20 342.00 350.60 0.6M
2021-06-30 335.00 365.78 335.00 360.00 0.2M
2021-06-29 331.50 355.00 331.50 352.50 1.2M
2021-06-28 335.00 341.30 331.50 331.50 0.3M
2021-06-25 334.00 342.00 330.00 330.00 0.5M
2021-06-24 335.00 344.24 327.60 332.50 0.5M
2021-06-23 345.00 352.00 330.50 330.50 1.8M
2021-06-22 339.00 354.50 327.40 338.00 0.2M
2021-06-21 336.00 341.00 314.02 334.50 0.7M
2021-06-18 344.00 355.50 336.67 337.00 0.3M
2021-06-17 323.00 343.33 320.00 342.00 0.5M
2021-06-16 334.50 334.50 316.50 316.50 0.5M
2021-06-15 326.67 335.96 322.50 328.00 2.1M
2021-06-14 326.00 329.50 315.52 319.00 0.3M
2021-06-11 310.10 326.50 310.00 315.00 0.2M
2021-06-10 324.00 330.43 304.00 308.00 0.4M
2021-06-09 306.68 319.50 303.00 315.00 0.3M
2021-06-08 310.00 320.05 300.50 306.00 0.2M
2021-06-07 316.00 316.00 302.00 302.00 0.2M
2021-06-04 300.00 312.60 300.00 304.50 0.3M
2021-06-03 293.00 308.04 285.00 305.50 0.5M
2021-06-02 298.50 298.50 288.70 290.00 0.5M
2021-06-01 311.00 311.00 285.50 287.00 0.5M
2021-05-28 312.40 315.82 299.27 306.50 0.6M
2021-05-27 292.50 307.00 292.50 305.00 0.3M
2021-05-26 309.50 318.83 287.00 306.00 1.9M
2021-05-25 325.00 327.50 310.00 314.50 1.4M
2021-05-24 325.00 329.73 318.50 325.00 1.2M
2021-05-21 333.50 335.58 322.00 324.00 1.7M
2021-05-20 330.00 340.00 315.80 329.95 1.6M
2021-05-19 338.00 338.00 322.60 325.00 3.6M
2021-05-18 372.00 384.70 335.00 340.00 6.4M
2021-05-17 375.00 380.30 362.00 370.00 5.4M
2021-05-14 370.00 386.75 358.00 380.00 5.5M
2021-05-13 410.00 410.00 310.85 370.00 40.1M