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
2024-12-31 56.69 57.88 55.89 56.69 0.0M
2024-12-30 56.39 57.38 55.89 56.69 0.1M
2024-12-27 55.69 56.89 55.49 56.39 0.2M
2024-12-24 55.29 56.89 55.09 56.89 0.0M
2024-12-23 55.29 55.89 54.69 55.49 0.2M
2024-12-20 55.09 55.89 54.94 55.29 0.3M
2024-12-19 55.09 55.69 54.78 55.09 0.2M
2024-12-18 54.69 55.89 54.49 54.89 0.3M
2024-12-17 54.39 54.89 53.89 54.39 1.0M
2024-12-16 54.39 54.89 53.89 54.39 0.3M
2024-12-13 54.09 54.89 53.29 54.09 0.3M
2024-12-12 54.09 54.89 53.29 54.09 0.0M
2024-12-11 54.09 54.76 54.02 54.09 0.1M
2024-12-10 54.09 54.81 53.29 54.09 0.1M
2024-12-09 54.09 54.89 53.29 54.09 0.3M
2024-12-06 54.09 54.89 53.29 54.09 0.3M
2024-12-05 53.39 54.89 53.29 54.09 0.2M
2024-12-04 53.39 53.89 52.89 53.39 0.0M
2024-12-03 53.39 53.89 53.23 53.39 0.2M
2024-12-02 53.19 53.89 52.89 53.29 0.1M
2024-11-29 53.29 53.89 52.70 53.09 0.1M
2024-11-28 53.19 54.09 52.89 53.39 0.1M
2024-11-27 53.19 53.69 53.07 53.19 0.2M
2024-11-26 52.59 53.69 52.49 53.69 0.4M
2024-11-25 52.39 53.14 51.90 52.59 0.3M
2024-11-22 51.60 52.49 51.30 52.00 0.3M
2024-11-21 51.10 51.90 51.15 51.70 0.2M
2024-11-20 50.90 51.40 50.89 51.10 0.5M
2024-11-19 50.80 51.26 50.82 50.90 0.1M
2024-11-18 50.80 51.05 50.70 50.80 0.0M
2024-11-15 50.80 51.10 50.61 50.70 0.6M
2024-11-14 50.80 51.10 50.50 50.80 0.1M
2024-11-13 50.70 51.10 50.63 50.80 0.1M
2024-11-12 50.60 50.90 50.49 50.70 0.2M
2024-11-11 50.60 50.90 50.49 50.60 0.2M
2024-11-08 50.50 50.70 50.50 50.50 0.2M
2024-11-07 50.40 50.90 50.02 50.50 0.2M
2024-11-06 49.90 50.90 49.75 50.40 0.3M
2024-11-05 49.90 50.90 48.90 49.90 0.2M
2024-11-04 49.40 49.90 49.45 49.90 0.1M
2024-11-01 49.40 49.90 48.90 49.40 0.1M
2024-10-31 49.15 49.90 48.90 49.40 0.2M
2024-10-30 49.40 49.90 47.90 49.10 0.1M
2024-10-29 49.40 49.78 49.18 49.40 0.1M
2024-10-28 49.40 49.60 48.94 49.40 1.8M
2024-10-25 49.40 49.62 49.16 49.40 0.0M
2024-10-24 49.40 49.90 49.10 49.40 0.4M
2024-10-23 49.40 49.44 49.02 49.40 0.1M
2024-10-22 49.40 49.47 49.01 49.40 0.1M
2024-10-21 49.40 49.68 49.06 49.50 0.4M
2024-10-18 49.40 50.10 48.90 49.40 0.5M
2024-10-17 49.40 49.90 48.90 49.40 0.1M
2024-10-16 49.80 50.30 49.00 49.50 0.3M
2024-10-15 50.10 50.30 49.30 49.80 0.2M
2024-10-14 50.30 50.70 49.90 49.90 0.5M
2024-10-11 50.30 50.70 49.90 50.30 0.5M
2024-10-10 50.40 50.70 49.30 50.30 0.4M
2024-10-09 51.70 52.29 50.50 52.00 0.5M
2024-10-08 52.00 52.10 51.10 51.70 0.4M
2024-10-07 51.90 52.10 51.70 51.90 0.3M
2024-10-04 51.90 52.10 51.70 51.90 0.2M
2024-10-03 51.90 52.10 51.70 51.90 3.4M
2024-10-02 51.70 52.29 51.54 51.90 0.5M
2024-10-01 51.60 51.90 51.45 51.90 0.6M
2024-09-30 51.60 51.90 51.40 51.60 0.0M
2024-09-27 51.10 51.90 50.90 51.60 0.4M
2024-09-26 51.40 51.70 50.90 51.10 0.2M
2024-09-25 52.29 52.54 50.90 51.50 0.5M
2024-09-24 52.49 52.69 51.30 52.29 0.2M
2024-09-23 52.39 52.89 52.29 52.49 0.6M
2024-09-20 52.39 52.89 51.90 52.29 0.1M
2024-09-19 52.39 52.89 51.90 52.39 0.1M
2024-09-18 52.39 52.64 52.40 52.39 0.1M
2024-09-17 52.29 52.89 52.23 52.39 0.2M
2024-09-16 52.29 52.69 52.20 52.29 0.2M
2024-09-13 51.60 52.89 51.30 52.29 0.6M
2024-09-12 50.90 51.90 50.90 51.60 0.4M
2024-09-11 50.60 51.40 50.30 50.90 0.6M
2024-09-10 50.60 50.80 50.41 50.60 0.1M
2024-09-09 50.50 50.90 50.30 50.60 0.3M
2024-09-06 50.30 51.15 49.70 50.50 0.7M
2024-09-05 49.90 50.62 49.70 50.30 2.1M
2024-09-04 49.80 50.10 49.70 49.90 0.1M
2024-09-03 49.80 49.90 49.70 49.80 0.1M
2024-09-02 49.80 49.90 49.70 49.80 0.3M
2024-08-30 49.70 49.90 49.50 49.70 0.5M
2024-08-29 49.70 49.90 49.50 49.70 0.2M
2024-08-28 49.60 49.90 49.58 49.90 0.4M
2024-08-27 49.70 49.90 49.30 49.60 0.2M
2024-08-23 49.70 49.90 49.53 49.70 0.4M
2024-08-22 49.60 49.90 49.48 49.70 0.5M
2024-08-21 48.40 49.90 48.50 49.90 0.6M
2024-08-20 48.40 48.90 48.10 48.50 0.7M
2024-08-19 48.40 48.90 47.90 48.50 0.1M
2024-08-16 48.40 48.85 48.00 48.40 0.4M
2024-08-15 47.80 48.66 47.40 48.30 0.5M
2024-08-14 47.25 47.90 47.08 47.80 0.3M
2024-08-13 46.91 47.52 46.61 47.25 0.2M
2024-08-12 46.91 47.11 46.66 46.91 0.2M
2024-08-09 46.91 47.40 46.41 46.81 0.5M
2024-08-08 46.91 47.40 46.41 46.91 0.3M
2024-08-07 46.61 47.40 46.21 47.01 0.2M
2024-08-06 47.40 47.90 45.91 46.91 0.8M
2024-08-05 47.90 47.90 46.91 47.11 0.7M
2024-08-02 48.50 48.70 48.30 48.30 0.6M
2024-08-01 48.10 48.90 47.90 48.50 0.8M
2024-07-31 46.91 48.70 46.91 47.90 1.8M
2024-07-30 44.31 47.40 44.11 46.91 2.2M
2024-07-29 42.61 44.29 42.31 43.91 1.8M
2024-07-26 42.41 42.91 42.17 42.61 0.4M
2024-07-25 42.41 42.91 41.92 42.41 0.1M
2024-07-24 42.41 42.66 42.15 42.41 0.1M
2024-07-23 42.41 42.91 42.14 42.41 0.0M
2024-07-22 42.41 42.91 41.92 42.41 0.2M
2024-07-19 42.71 43.11 41.92 42.41 0.2M
2024-07-18 42.91 43.11 41.62 42.91 0.2M
2024-07-17 42.91 42.91 42.71 42.91 0.2M
2024-07-16 42.91 43.00 42.71 42.71 0.1M
2024-07-15 43.01 43.31 42.72 42.91 0.1M
2024-07-12 42.91 43.31 42.61 42.91 0.1M
2024-07-11 42.91 43.91 41.92 42.91 0.5M
2024-07-10 44.51 44.91 44.37 44.91 0.2M
2024-07-09 44.41 44.71 44.11 44.71 0.2M
2024-07-08 44.26 44.71 44.11 44.41 0.1M
2024-07-05 44.16 44.91 44.11 44.31 0.7M
2024-07-04 43.96 44.41 43.97 44.11 0.1M
2024-07-03 43.71 44.01 43.61 43.96 0.5M
2024-07-02 43.71 43.91 43.68 43.71 0.2M
2024-07-01 43.71 43.91 43.51 43.71 0.2M
2024-06-28 43.71 43.91 43.57 43.81 0.3M
2024-06-27 43.71 43.76 43.57 43.71 0.2M
2024-06-26 43.71 43.91 43.56 43.71 0.1M
2024-06-25 43.61 43.91 43.51 43.71 0.1M
2024-06-24 43.31 43.71 43.36 43.51 0.2M
2024-06-21 43.56 43.71 43.31 43.51 0.0M
2024-06-20 43.51 43.91 42.41 43.31 0.0M
2024-06-19 43.51 43.71 43.37 43.71 0.1M
2024-06-18 43.51 43.66 43.32 43.51 0.2M
2024-06-17 43.51 43.81 43.31 43.51 0.1M
2024-06-14 43.31 43.71 43.31 43.31 0.1M
2024-06-13 43.31 43.71 43.27 43.51 0.0M
2024-06-12 43.71 43.91 43.11 43.31 0.1M
2024-06-11 43.51 43.91 43.56 43.71 0.1M
2024-06-10 43.71 43.86 43.51 43.71 0.1M
2024-06-07 43.71 43.91 43.51 43.71 0.2M
2024-06-06 43.71 43.81 42.91 43.71 0.3M
2024-06-05 43.71 43.91 43.51 43.51 0.1M
2024-06-04 43.71 43.91 42.61 43.71 0.1M
2024-06-03 43.71 43.91 43.51 43.71 0.3M
2024-05-31 43.71 43.91 43.51 43.71 0.0M
2024-05-30 43.71 43.91 43.51 43.71 0.2M
2024-05-29 43.61 43.91 42.91 43.71 0.2M
2024-05-28 43.21 44.71 43.01 43.61 0.3M
2024-05-24 43.26 43.41 42.91 43.21 0.3M
2024-05-23 43.61 43.51 42.86 43.26 0.3M
2024-05-22 43.51 43.91 43.31 43.61 0.6M
2024-05-21 43.51 43.91 43.11 43.51 0.4M
2024-05-20 43.51 43.91 43.51 43.71 0.7M
2024-05-17 43.51 43.91 43.11 43.61 0.6M
2024-05-16 43.51 43.91 43.41 43.51 0.5M
2024-05-15 41.72 43.71 41.62 43.31 1.6M
2024-05-14 41.17 41.92 40.92 41.92 0.7M
2024-05-13 40.97 41.42 40.81 41.17 0.2M
2024-05-10 40.67 41.42 40.64 40.92 0.2M
2024-05-09 40.42 40.82 39.42 40.67 0.4M
2024-05-08 39.52 40.14 39.59 39.92 0.2M
2024-05-07 38.72 39.92 38.92 39.52 0.3M
2024-05-03 38.42 38.92 38.52 38.92 0.1M
2024-05-02 38.22 39.32 37.92 38.22 0.2M
2024-05-01 38.17 38.52 38.02 38.22 0.3M
2024-04-30 38.12 38.72 37.92 38.12 0.4M
2024-04-29 38.12 38.32 38.00 38.12 0.2M
2024-04-26 38.12 38.32 37.92 38.12 0.2M
2024-04-25 38.12 38.22 37.92 38.02 0.7M
2024-04-24 38.12 38.42 37.92 38.12 1.9M
2024-04-23 38.32 38.72 38.00 38.12 0.4M
2024-04-22 38.32 38.32 37.92 38.32 0.2M
2024-04-19 38.32 38.31 38.15 38.32 0.0M
2024-04-18 38.32 38.72 37.92 38.32 0.2M
2024-04-17 38.32 38.72 37.92 38.32 0.2M
2024-04-16 38.32 38.31 37.92 38.32 0.1M
2024-04-15 38.42 38.92 37.92 38.32 0.3M
2024-04-12 39.32 39.42 37.99 38.42 0.5M
2024-04-11 40.42 40.92 38.92 39.32 0.8M
2024-04-10 40.92 41.42 40.96 41.32 0.5M
2024-04-09 41.32 41.72 40.92 41.32 0.3M
2024-04-08 41.32 41.72 40.96 41.32 0.5M
2024-04-05 41.52 41.72 40.92 41.32 0.1M
2024-04-04 41.52 41.72 40.92 41.52 0.2M
2024-04-03 41.52 41.72 41.32 41.52 0.2M
2024-04-02 40.92 41.64 40.92 41.52 0.2M
2024-03-28 40.92 41.92 40.87 41.17 1.0M
2024-03-27 40.42 41.42 39.92 40.92 0.3M
2024-03-26 40.42 40.62 40.22 40.42 0.4M
2024-03-25 40.17 40.92 39.92 40.42 0.2M
2024-03-22 39.82 40.12 39.76 40.02 1.9M
2024-03-21 39.82 40.11 39.67 39.82 0.6M
2024-03-20 39.82 39.92 39.56 39.72 0.2M
2024-03-19 39.92 40.02 39.73 39.92 0.4M
2024-03-18 40.02 40.07 39.73 39.92 0.3M
2024-03-15 40.02 40.12 39.92 40.02 0.0M
2024-03-14 40.02 40.02 39.52 39.92 0.2M
2024-03-13 40.12 40.08 39.92 39.92 0.2M
2024-03-12 40.42 40.42 39.42 39.92 10.6M
2024-03-11 40.42 40.42 39.92 40.42 0.2M
2024-03-08 40.42 40.92 39.92 39.92 0.2M
2024-03-07 40.42 40.42 39.92 40.42 0.6M
2024-03-06 40.42 40.92 39.92 40.22 0.3M
2024-03-05 40.42 40.92 39.92 40.42 0.2M
2024-03-04 40.42 40.42 39.92 40.42 0.3M
2024-03-01 40.42 40.42 40.02 40.42 1.8M
2024-02-29 40.42 40.34 39.92 40.42 0.1M
2024-02-28 40.52 40.92 39.93 40.42 0.6M
2024-02-27 40.67 40.63 39.92 40.67 0.2M
2024-02-26 40.67 40.92 40.43 40.67 0.4M
2024-02-23 40.92 40.92 40.42 40.67 0.1M
2024-02-22 40.92 41.42 40.02 40.92 0.3M
2024-02-21 41.17 41.32 40.42 40.92 1.3M
2024-02-20 41.17 41.42 40.92 40.92 0.1M
2024-02-19 41.17 41.42 40.92 40.92 0.2M
2024-02-16 41.17 41.42 41.00 41.17 0.3M
2024-02-15 41.17 41.42 40.98 41.17 0.1M
2024-02-14 41.42 41.42 40.92 41.17 1.1M
2024-02-13 41.42 41.57 40.97 41.12 0.4M
2024-02-12 41.42 41.42 41.02 41.42 0.3M
2024-02-09 41.42 41.92 40.92 41.42 0.2M
2024-02-08 41.42 41.92 41.02 41.32 0.6M
2024-02-07 41.92 41.92 41.67 41.82 0.2M
2024-02-06 41.92 42.41 41.42 41.92 0.2M
2024-02-05 41.92 41.92 41.67 41.92 0.2M
2024-02-02 41.67 42.41 41.42 41.92 0.4M
2024-02-01 41.42 41.92 40.92 41.67 0.4M
2024-01-31 41.67 41.92 41.58 41.82 0.2M
2024-01-30 41.67 42.41 41.52 41.82 0.1M
2024-01-29 42.17 42.41 41.42 41.92 0.2M
2024-01-26 42.41 42.41 41.92 42.17 0.2M
2024-01-25 42.41 42.61 42.17 42.41 0.2M
2024-01-24 42.17 42.51 42.17 42.51 0.1M
2024-01-23 42.41 42.81 42.07 42.17 0.3M
2024-01-22 42.41 42.91 41.87 41.92 1.2M
2024-01-19 42.41 42.91 41.92 41.92 0.7M
2024-01-18 43.41 43.91 42.17 42.41 0.4M
2024-01-17 44.41 44.91 43.91 44.21 0.7M
2024-01-16 44.41 44.91 44.18 44.41 0.6M
2024-01-15 43.91 44.91 43.91 44.11 0.9M
2024-01-12 43.41 43.91 42.91 43.71 1.0M
2024-01-11 41.92 45.91 41.92 42.91 1.5M
2024-01-10 41.92 42.41 41.69 42.12 1.0M
2024-01-09 41.67 42.41 41.89 41.92 1.2M
2024-01-08 41.67 41.92 41.57 41.72 0.3M
2024-01-05 41.52 41.92 41.32 41.72 0.4M
2024-01-04 41.67 41.80 40.92 41.52 1.3M
2024-01-03 41.92 42.41 41.25 41.72 0.5M
2024-01-02 42.17 43.81 41.48 41.92 1.2M