Amedeo Air Four Plus Ltd

AA4A
🏛️ 英国 →
65.60
最后更新: 2025-09-29
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 27.10 27.10 27.10 27.10 0.0M
2021-12-30 27.10 27.28 27.10 27.10 0.0M
2021-12-29 27.10 27.58 26.63 27.10 0.0M
2021-12-24 27.10 27.32 26.99 27.10 0.1M
2021-12-23 27.10 27.32 27.32 27.10 0.3M
2021-12-22 27.10 27.32 27.10 27.10 0.2M
2021-12-21 27.10 27.39 27.39 27.10 0.0M
2021-12-20 27.10 27.48 27.41 27.10 0.0M
2021-12-17 27.58 28.03 27.35 27.10 0.0M
2021-12-16 27.58 29.00 26.63 27.58 0.0M
2021-12-15 26.15 26.15 26.15 26.15 0.0M
2021-12-14 26.15 26.39 26.38 26.15 0.0M
2021-12-13 26.15 26.63 26.39 26.15 0.0M
2021-12-10 26.15 26.15 26.15 26.15 0.0M
2021-12-09 26.63 26.65 26.37 26.63 0.1M
2021-12-08 27.58 27.58 26.63 26.63 0.1M
2021-12-07 26.40 27.31 26.42 26.85 0.0M
2021-12-06 25.03 26.40 24.58 26.40 0.1M
2021-12-03 25.03 25.49 24.94 25.03 0.2M
2021-12-02 25.49 25.49 24.58 25.31 0.3M
2021-12-01 23.21 28.22 24.58 26.40 1.6M
2021-11-30 21.39 21.85 20.94 20.94 0.0M
2021-11-29 21.39 21.85 21.85 21.39 0.1M
2021-11-26 21.39 21.66 20.94 21.39 0.0M
2021-11-25 21.57 22.03 21.85 21.39 0.0M
2021-11-24 21.57 21.85 21.85 21.57 0.1M
2021-11-23 21.57 21.85 21.36 21.57 0.0M
2021-11-22 21.57 21.85 21.35 21.57 0.0M
2021-11-19 21.48 21.75 21.61 21.57 0.1M
2021-11-18 21.66 21.85 21.12 21.48 0.1M
2021-11-17 21.66 21.76 21.57 21.66 0.0M
2021-11-16 21.66 21.76 21.57 21.66 0.0M
2021-11-15 21.66 21.76 21.57 21.66 0.0M
2021-11-12 21.66 21.66 21.57 21.66 0.0M
2021-11-11 21.85 22.01 21.48 21.66 0.1M
2021-11-10 21.85 22.03 21.66 21.85 0.0M
2021-11-09 21.85 22.21 21.85 21.85 0.1M
2021-11-08 21.85 22.21 21.85 21.85 0.0M
2021-11-05 22.03 22.44 21.85 21.85 0.0M
2021-11-04 22.03 22.47 21.85 22.03 4.2M
2021-11-03 22.12 22.63 21.48 22.03 0.0M
2021-11-02 22.12 22.76 22.42 22.12 0.1M
2021-11-01 22.12 22.76 21.85 22.12 0.1M
2021-10-29 22.39 22.76 22.57 22.76 0.0M
2021-10-28 22.03 22.76 22.11 22.39 0.2M
2021-10-27 22.12 22.57 22.11 22.03 0.0M
2021-10-26 22.12 22.76 22.44 22.12 0.1M
2021-10-25 22.12 22.57 19.12 22.12 0.3M
2021-10-22 22.12 22.12 22.12 22.12 0.0M
2021-10-21 22.12 22.12 22.12 22.12 0.0M
2021-10-20 22.21 22.60 22.60 22.21 0.0M
2021-10-19 22.12 22.69 22.03 22.21 0.3M
2021-10-18 21.85 22.76 21.90 22.12 0.3M
2021-10-15 21.85 22.30 22.21 21.85 0.1M
2021-10-14 21.85 22.50 21.71 21.85 0.0M
2021-10-13 21.85 21.85 21.65 21.85 0.0M
2021-10-12 21.85 22.07 22.07 21.85 0.0M
2021-10-11 21.85 22.39 21.86 21.85 0.2M
2021-10-08 21.57 21.86 21.85 21.85 0.3M
2021-10-07 21.39 21.85 21.12 21.57 3.4M
2021-10-06 21.85 21.76 20.94 21.39 0.2M
2021-10-05 21.39 21.57 21.04 21.39 0.0M
2021-10-04 21.39 21.66 21.03 21.66 0.1M
2021-10-01 21.39 21.85 21.03 21.85 0.2M
2021-09-30 21.39 21.03 21.03 21.39 0.0M
2021-09-29 21.39 21.57 21.57 21.39 0.0M
2021-09-28 21.48 21.63 21.24 21.48 0.0M
2021-09-27 21.48 21.48 21.48 21.48 0.0M
2021-09-24 21.57 21.70 20.94 21.48 0.8M
2021-09-23 21.57 21.30 21.30 21.57 0.2M
2021-09-22 21.57 21.57 21.30 21.57 0.2M
2021-09-21 21.57 21.57 20.48 21.57 0.0M
2021-09-20 21.57 21.74 21.30 21.57 0.1M
2021-09-17 21.57 21.76 21.46 21.57 0.0M
2021-09-16 21.57 21.76 21.76 21.57 0.0M
2021-09-15 21.57 21.76 21.39 21.66 1.2M
2021-09-14 21.57 21.57 21.46 21.57 0.0M
2021-09-13 21.57 21.57 21.57 21.57 0.0M
2021-09-10 21.57 21.84 21.84 21.57 0.0M
2021-09-09 21.57 21.57 21.57 21.57 0.0M
2021-09-08 21.03 21.85 21.85 21.57 0.0M
2021-09-07 21.03 21.83 20.94 21.03 0.0M
2021-09-06 21.03 21.74 20.71 21.03 0.0M
2021-09-03 21.03 21.74 21.74 21.03 0.0M
2021-09-02 21.03 21.85 20.21 21.03 0.0M
2021-09-01 20.94 21.30 21.30 21.30 0.1M
2021-08-31 20.94 20.57 20.57 20.94 0.0M
2021-08-27 20.94 20.57 20.31 20.94 0.1M
2021-08-26 20.94 21.12 20.94 20.94 0.0M
2021-08-25 20.94 21.74 20.57 20.94 0.0M
2021-08-24 20.94 21.76 21.76 20.94 0.0M
2021-08-23 20.94 21.76 20.48 20.94 0.1M
2021-08-20 20.94 21.83 21.83 20.94 0.0M
2021-08-19 20.94 20.94 20.48 20.94 0.6M
2021-08-18 20.94 20.94 20.94 20.94 0.0M
2021-08-17 20.94 21.39 20.24 20.94 0.0M
2021-08-16 20.94 20.94 20.94 20.94 0.4M
2021-08-13 20.94 20.24 20.24 20.94 0.1M
2021-08-12 20.94 20.94 20.94 20.94 0.0M
2021-08-11 20.94 21.39 20.23 20.94 0.3M
2021-08-10 20.94 21.30 20.94 20.94 0.3M
2021-08-09 20.94 20.94 20.21 20.94 0.3M
2021-08-06 20.94 21.28 20.21 20.94 0.0M
2021-08-05 20.94 19.12 19.12 20.94 0.0M
2021-08-04 20.94 21.30 20.25 20.94 3.8M
2021-08-03 20.94 21.39 20.03 20.94 0.0M
2021-08-02 20.94 21.38 20.21 20.94 0.0M
2021-07-30 20.94 21.38 20.94 20.94 1.5M
2021-07-29 20.94 20.21 20.21 20.94 0.0M
2021-07-28 20.94 21.38 20.03 20.94 0.1M
2021-07-27 20.94 20.94 20.21 20.21 1.8M
2021-07-26 20.94 20.94 20.03 20.94 3.1M
2021-07-23 21.39 20.94 20.03 20.94 0.1M
2021-07-22 21.39 21.39 20.94 21.39 0.1M
2021-07-21 21.39 20.94 20.94 21.39 0.0M
2021-07-20 21.39 21.39 20.94 21.39 0.1M
2021-07-19 21.85 21.98 20.48 21.39 0.0M
2021-07-16 21.85 22.01 20.94 21.85 0.1M
2021-07-15 21.85 22.01 19.12 20.94 33.9M
2021-07-14 21.85 22.02 22.02 21.85 0.0M
2021-07-13 21.85 21.85 21.85 21.85 0.0M
2021-07-12 21.85 21.03 21.03 21.85 0.0M
2021-07-09 21.85 21.85 21.85 21.85 0.0M
2021-07-08 21.85 21.85 21.85 21.85 0.0M
2021-07-07 21.85 22.03 21.39 21.85 0.0M
2021-07-06 21.85 21.85 21.85 21.85 0.0M
2021-07-05 21.85 22.03 21.39 21.85 1.3M
2021-07-02 21.85 22.03 21.85 21.85 0.0M
2021-07-01 21.85 21.85 21.85 21.85 0.0M
2021-06-30 21.85 21.85 21.85 21.85 0.0M
2021-06-29 21.85 21.85 21.85 21.85 0.0M
2021-06-28 21.85 21.85 21.39 21.85 0.1M
2021-06-25 21.85 21.85 20.94 21.85 0.0M
2021-06-24 21.85 21.85 21.39 21.85 0.0M
2021-06-23 21.85 21.85 21.85 21.85 0.0M
2021-06-22 21.85 21.85 21.70 21.85 0.0M
2021-06-21 21.85 21.85 21.85 21.85 0.0M
2021-06-18 21.85 21.85 21.85 21.85 0.1M
2021-06-17 21.85 21.85 21.70 21.85 0.3M
2021-06-16 21.85 21.85 21.85 21.85 0.1M
2021-06-15 21.39 22.76 20.94 21.85 0.2M
2021-06-14 21.39 21.85 21.31 21.39 0.3M
2021-06-11 21.39 21.84 21.66 21.39 0.0M
2021-06-10 21.39 21.85 21.84 21.39 0.1M
2021-06-09 21.85 21.85 20.94 21.39 0.1M
2021-06-08 21.85 21.30 21.30 21.30 0.0M
2021-06-07 21.85 21.85 21.32 21.85 0.0M
2021-06-04 21.85 22.02 22.02 21.85 0.0M
2021-06-03 21.85 22.03 22.03 21.85 0.0M
2021-06-02 21.85 22.16 22.16 21.85 0.0M
2021-06-01 21.85 22.17 20.94 21.85 0.1M
2021-05-28 21.85 22.17 21.32 21.85 0.0M
2021-05-27 21.85 22.19 21.85 21.85 0.1M
2021-05-26 21.85 22.21 21.30 21.85 0.0M
2021-05-25 22.30 22.21 21.85 21.85 0.1M
2021-05-24 21.85 22.30 22.21 21.85 0.1M
2021-05-21 21.85 22.39 21.13 21.85 0.0M
2021-05-20 21.85 22.39 21.03 21.85 0.1M
2021-05-19 21.85 22.48 21.03 21.85 0.1M
2021-05-18 21.85 22.48 21.69 21.85 0.0M
2021-05-17 21.85 22.48 20.94 21.85 0.0M
2021-05-14 22.03 22.94 20.94 21.85 0.0M
2021-05-13 22.03 22.68 21.69 22.03 0.0M
2021-05-12 22.03 22.68 22.68 22.03 0.0M
2021-05-11 22.03 22.76 22.21 22.21 0.0M
2021-05-10 21.85 22.70 22.03 22.03 0.0M
2021-05-07 21.85 22.70 21.66 21.85 0.0M
2021-05-06 21.85 22.71 21.40 21.85 0.0M
2021-05-05 21.85 22.74 20.94 21.85 0.2M
2021-05-04 21.85 22.76 21.31 21.85 0.0M
2021-04-30 21.85 21.94 21.85 21.85 1.8M
2021-04-29 21.85 22.03 21.31 21.85 0.2M
2021-04-28 21.85 22.12 21.30 21.85 0.1M
2021-04-27 21.85 22.12 22.12 21.85 0.0M
2021-04-26 21.85 22.76 22.16 21.85 0.1M
2021-04-23 22.30 22.19 20.94 21.85 0.5M
2021-04-22 22.76 22.76 22.21 22.30 0.0M
2021-04-21 22.76 23.12 22.21 22.76 0.0M
2021-04-20 22.76 23.67 21.85 22.76 0.1M
2021-04-19 22.76 23.67 22.21 22.76 0.0M
2021-04-16 22.76 23.67 22.21 22.76 0.0M
2021-04-15 22.76 23.18 22.12 22.76 0.1M
2021-04-14 22.76 23.20 22.76 22.76 0.0M
2021-04-13 22.76 23.21 23.21 22.76 0.1M
2021-04-12 22.76 23.67 23.21 22.76 0.1M
2021-04-09 22.76 23.67 22.12 22.76 0.0M
2021-04-08 21.85 23.67 21.14 22.76 0.1M
2021-04-07 21.85 22.76 21.14 21.85 0.0M
2021-04-06 21.85 22.76 21.04 21.85 0.1M
2021-04-01 21.85 22.07 20.94 21.85 0.0M
2021-03-31 21.85 22.21 20.94 21.85 0.0M
2021-03-30 21.85 22.30 20.94 21.85 0.1M
2021-03-29 21.85 21.85 21.85 21.85 0.0M
2021-03-26 21.85 22.30 20.94 21.85 0.1M
2021-03-25 21.85 21.39 21.14 21.85 0.0M
2021-03-24 21.85 21.14 20.94 21.85 0.1M
2021-03-23 21.85 22.76 21.14 21.85 0.0M
2021-03-22 22.53 21.85 20.94 21.85 1.3M
2021-03-19 22.76 22.53 21.85 22.53 0.2M
2021-03-18 22.98 22.45 21.90 22.76 0.1M
2021-03-17 23.21 22.94 21.85 21.85 0.4M
2021-03-16 24.12 23.67 22.76 23.21 0.1M
2021-03-15 23.67 24.58 22.76 24.58 0.0M
2021-03-12 23.67 24.12 22.76 23.67 0.1M
2021-03-11 23.67 24.12 22.76 23.67 0.0M
2021-03-10 23.67 24.12 23.38 23.67 0.0M
2021-03-09 24.12 24.58 23.30 23.68 0.4M
2021-03-08 24.12 23.97 23.68 24.12 0.0M
2021-03-05 24.12 23.98 23.67 23.68 0.2M
2021-03-04 24.58 24.58 23.67 24.58 0.1M
2021-03-03 25.03 24.91 24.58 24.58 0.0M
2021-03-02 25.03 24.59 24.59 24.59 0.0M
2021-03-01 25.03 25.49 24.58 25.03 0.1M
2021-02-26 25.49 25.40 24.58 24.58 0.1M
2021-02-25 25.49 26.49 24.58 24.58 3.5M
2021-02-24 25.94 25.49 24.60 25.49 0.2M
2021-02-23 26.85 27.07 25.49 25.50 0.1M
2021-02-22 27.76 27.71 26.40 26.40 0.3M
2021-02-19 27.76 27.72 27.31 27.76 0.0M
2021-02-18 27.76 27.75 27.31 27.76 0.0M
2021-02-17 27.76 27.75 27.67 27.76 0.0M
2021-02-16 27.76 27.58 27.31 27.76 0.0M
2021-02-15 27.76 27.32 27.31 27.76 0.0M
2021-02-12 27.76 27.75 27.31 27.76 0.0M
2021-02-11 27.76 27.76 27.31 27.76 0.3M
2021-02-10 27.76 27.33 27.33 27.76 0.0M
2021-02-09 27.76 27.76 27.76 27.76 0.0M
2021-02-08 28.22 28.22 27.33 27.76 0.0M
2021-02-05 28.22 28.22 27.33 28.22 0.1M
2021-02-04 29.13 28.24 27.31 28.22 1.9M
2021-02-03 29.13 29.13 28.23 29.13 1.0M
2021-02-02 29.13 28.58 27.67 28.58 0.1M
2021-02-01 29.13 29.49 28.44 29.13 0.2M
2021-01-29 29.13 29.58 29.58 29.13 0.0M
2021-01-28 29.13 29.67 28.51 29.13 0.0M
2021-01-27 29.13 29.84 28.22 29.13 0.0M
2021-01-26 29.13 30.04 28.51 29.13 0.0M
2021-01-25 29.13 30.02 28.49 29.13 0.0M
2021-01-22 29.13 29.95 28.44 29.13 0.3M
2021-01-21 29.13 30.04 28.40 29.13 0.0M
2021-01-20 30.27 31.86 29.58 30.27 0.1M
2021-01-19 30.27 31.86 29.65 30.27 0.0M
2021-01-18 30.04 30.95 29.22 30.49 0.0M
2021-01-15 29.22 30.95 29.31 30.04 0.1M
2021-01-14 29.13 30.02 28.33 29.22 0.0M
2021-01-13 29.13 29.47 28.25 29.13 0.0M
2021-01-12 29.13 28.81 28.22 29.13 1.9M
2021-01-11 29.13 28.24 28.24 29.13 0.0M
2021-01-08 29.13 29.13 29.13 29.13 0.0M
2021-01-07 29.58 30.04 28.24 29.13 0.1M
2021-01-06 30.04 29.13 28.22 29.58 0.0M
2021-01-05 30.04 30.37 29.15 30.04 0.0M
2021-01-04 30.72 31.13 29.13 30.04 1.7M