ANDREWS SYKES GROUP

ANSY
🏛️ 英国 →
537.50
最后更新: 2025-09-30
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
2023-12-29 610.00 610.00 610.00 610.00 0.0M
2023-12-28 610.00 604.00 602.00 610.00 0.0M
2023-12-27 610.00 619.90 602.00 610.00 0.0M
2023-12-22 610.00 619.90 590.00 610.00 0.0M
2023-12-21 595.00 619.90 590.00 610.00 0.0M
2023-12-20 595.00 610.00 592.55 595.00 0.0M
2023-12-19 595.00 610.00 592.55 595.00 0.0M
2023-12-18 595.00 610.00 570.00 590.00 0.0M
2023-12-15 590.00 610.00 602.00 595.00 0.0M
2023-12-14 580.00 599.90 590.00 585.00 0.0M
2023-12-13 580.00 600.00 588.00 580.00 0.0M
2023-12-12 580.00 599.90 565.00 580.00 0.0M
2023-12-11 580.00 599.90 580.00 580.00 0.0M
2023-12-08 580.00 599.90 560.06 580.00 0.0M
2023-12-07 580.00 600.00 560.00 580.00 0.0M
2023-12-06 580.00 599.90 560.06 580.00 0.0M
2023-12-05 580.00 600.00 560.06 580.00 0.0M
2023-12-04 580.00 600.00 580.00 580.00 0.0M
2023-12-01 585.00 599.90 558.00 580.00 0.0M
2023-11-30 600.00 619.90 565.00 585.00 0.0M
2023-11-29 595.00 618.00 586.00 600.00 0.0M
2023-11-28 595.00 609.90 609.90 595.00 0.0M
2023-11-27 595.00 609.90 609.70 595.00 0.0M
2023-11-24 595.00 610.00 580.06 595.00 0.0M
2023-11-23 595.00 610.00 580.06 595.00 0.0M
2023-11-22 595.00 609.00 586.00 595.00 0.0M
2023-11-21 605.00 620.00 590.10 595.00 0.0M
2023-11-20 595.00 630.00 590.10 605.00 0.0M
2023-11-17 595.00 610.00 590.10 595.00 0.0M
2023-11-16 590.00 610.00 585.00 595.00 0.0M
2023-11-15 590.00 599.90 585.00 590.00 0.0M
2023-11-14 590.00 599.90 599.90 590.00 0.0M
2023-11-13 590.00 599.90 580.06 590.00 0.0M
2023-11-10 590.00 590.00 589.60 590.00 0.0M
2023-11-09 590.00 599.90 580.06 590.00 0.0M
2023-11-08 600.00 608.00 580.00 585.00 0.0M
2023-11-07 605.00 620.00 590.00 600.00 0.0M
2023-11-06 615.00 629.90 580.00 605.00 0.0M
2023-11-03 585.00 625.00 595.25 615.00 0.0M
2023-11-02 585.00 600.00 574.50 585.00 0.0M
2023-11-01 585.00 594.45 570.06 580.00 0.0M
2023-10-31 585.00 594.45 570.06 585.00 0.0M
2023-10-30 600.00 609.90 590.00 595.00 0.0M
2023-10-27 600.00 609.90 598.00 600.00 0.0M
2023-10-26 607.50 614.40 585.00 600.00 0.0M
2023-10-25 607.50 609.75 595.06 607.50 0.0M
2023-10-24 607.50 614.40 595.06 607.50 0.0M
2023-10-23 607.50 620.00 595.00 607.50 0.0M
2023-10-20 607.50 619.90 590.00 607.50 0.0M
2023-10-19 607.50 604.00 595.06 607.50 0.0M
2023-10-18 607.50 619.90 595.06 607.50 0.0M
2023-10-17 607.50 619.90 619.90 607.50 0.0M
2023-10-16 607.50 619.90 619.90 607.50 0.0M
2023-10-13 607.50 619.90 595.06 607.50 0.0M
2023-10-12 620.00 629.90 600.00 607.50 0.0M
2023-10-11 640.00 649.90 610.00 620.00 0.0M
2023-10-10 665.00 650.00 621.00 640.00 0.0M
2023-10-09 670.00 677.00 635.00 635.00 0.0M
2023-10-06 685.00 700.00 660.00 670.00 0.0M
2023-10-05 695.00 720.00 670.00 685.00 0.0M
2023-10-04 677.08 688.55 665.60 665.60 0.0M
2023-10-03 681.67 697.73 665.60 677.08 0.0M
2023-10-02 654.12 711.50 665.60 681.67 0.0M
2023-09-29 635.76 670.19 619.75 654.12 0.0M
2023-09-28 603.63 658.26 596.75 635.76 0.0M
2023-09-27 601.34 619.69 587.56 587.56 0.4M
2023-09-26 578.38 605.93 587.56 601.34 0.0M
2023-09-25 578.38 596.75 571.04 578.38 0.0M
2023-09-22 578.38 596.75 587.56 587.56 0.0M
2023-09-21 578.38 596.75 560.02 587.56 0.0M
2023-09-20 578.38 592.15 573.79 578.38 0.0M
2023-09-19 578.38 592.15 571.04 578.38 0.0M
2023-09-18 578.38 596.75 571.04 578.38 0.0M
2023-09-15 578.38 596.75 566.91 578.38 0.0M
2023-09-14 578.38 578.38 578.38 578.38 0.0M
2023-09-13 578.38 566.91 560.08 578.38 0.0M
2023-09-12 578.38 596.74 560.02 578.38 0.0M
2023-09-11 578.38 596.74 564.61 578.38 0.0M
2023-09-08 578.38 596.75 560.02 578.38 0.0M
2023-09-07 578.38 570.12 569.20 578.38 0.0M
2023-09-06 564.61 578.38 563.93 578.38 0.0M
2023-09-05 564.61 566.91 555.43 564.61 0.0M
2023-09-04 560.02 563.28 551.90 564.61 0.0M
2023-09-01 555.43 560.01 551.90 555.43 0.0M
2023-08-31 555.43 560.01 541.66 555.43 0.0M
2023-08-30 550.84 560.02 541.66 555.43 0.0M
2023-08-29 550.84 560.01 541.72 550.84 0.0M
2023-08-25 550.84 560.01 554.51 550.84 0.0M
2023-08-24 560.02 560.01 541.66 550.84 0.0M
2023-08-23 560.02 560.02 560.02 560.02 0.0M
2023-08-22 555.43 569.20 541.66 541.66 0.0M
2023-08-21 555.43 562.78 541.66 555.43 0.0M
2023-08-18 555.43 563.69 541.66 555.43 0.0M
2023-08-17 555.43 541.66 541.66 555.43 0.0M
2023-08-16 560.02 541.66 541.66 555.43 0.0M
2023-08-15 564.61 553.60 541.66 564.61 0.0M
2023-08-14 564.61 578.37 552.22 564.61 0.0M
2023-08-11 560.02 565.53 550.84 564.61 0.0M
2023-08-10 560.02 569.19 550.84 560.02 0.0M
2023-08-09 560.02 569.20 554.51 560.02 0.0M
2023-08-08 587.56 578.38 550.84 560.02 0.0M
2023-08-07 594.45 595.82 578.38 587.56 0.0M
2023-08-04 594.45 595.82 570.12 594.45 0.0M
2023-08-03 594.45 610.51 578.38 594.45 0.0M
2023-08-02 594.45 607.76 592.25 594.45 0.0M
2023-08-01 594.45 610.52 592.25 594.45 0.0M
2023-07-31 594.45 610.51 578.38 594.45 0.0M
2023-07-28 594.45 610.52 592.25 594.45 0.0M
2023-07-27 594.45 610.51 610.51 594.45 0.0M
2023-07-26 594.45 610.51 592.25 594.45 0.0M
2023-07-25 594.45 610.52 592.25 594.45 0.0M
2023-07-24 594.45 610.51 582.97 594.45 0.0M
2023-07-21 594.45 610.51 592.25 594.45 0.0M
2023-07-20 592.15 605.93 592.25 592.15 0.0M
2023-07-19 592.15 605.92 578.44 592.15 0.0M
2023-07-18 592.15 605.93 578.44 592.15 0.0M
2023-07-17 592.15 605.92 605.92 592.15 0.0M
2023-07-14 592.15 605.92 578.44 592.15 0.0M
2023-07-13 589.86 605.92 573.85 592.15 0.0M
2023-07-12 589.86 605.92 573.85 589.86 0.0M
2023-07-11 585.27 605.93 573.79 589.86 0.0M
2023-07-10 585.27 596.74 573.85 585.27 0.0M
2023-07-07 585.27 596.74 573.85 585.27 0.0M
2023-07-06 585.27 596.74 573.85 585.27 0.0M
2023-07-05 585.27 596.74 573.79 585.27 0.0M
2023-07-04 585.27 596.74 573.85 585.27 0.0M
2023-07-03 585.27 596.74 573.79 585.27 0.0M
2023-06-30 585.27 596.74 573.79 585.27 0.0M
2023-06-29 589.86 605.93 569.20 585.27 0.0M
2023-06-28 596.75 605.93 573.85 589.86 0.0M
2023-06-27 603.63 615.11 592.15 596.75 0.0M
2023-06-26 603.63 605.93 592.21 603.63 0.1M
2023-06-23 603.63 615.10 592.15 603.63 0.0M
2023-06-22 603.63 615.10 587.56 603.63 0.0M
2023-06-21 601.34 615.10 587.56 603.63 0.0M
2023-06-20 601.34 615.10 573.79 573.79 0.0M
2023-06-19 603.63 615.10 592.21 601.34 0.0M
2023-06-16 601.34 615.10 587.56 603.63 0.0M
2023-06-15 601.34 609.60 587.56 601.34 0.0M
2023-06-14 596.75 624.28 587.56 601.34 0.0M
2023-06-13 587.56 614.19 569.20 596.75 0.0M
2023-06-12 592.15 605.93 569.20 587.56 0.0M
2023-06-09 587.56 604.09 594.91 592.15 0.0M
2023-06-08 587.56 604.09 573.79 587.56 0.0M
2023-06-07 560.02 604.09 560.02 587.56 0.0M
2023-06-06 550.84 569.20 537.30 541.66 0.0M
2023-06-05 546.25 569.20 537.30 550.84 0.0M
2023-06-02 539.37 550.84 537.30 543.96 0.0M
2023-06-01 534.78 550.84 528.35 539.37 0.0M
2023-05-31 532.48 550.84 516.16 534.78 0.0M
2023-05-30 493.46 532.48 486.58 532.48 0.0M
2023-05-26 493.46 500.35 486.58 493.46 0.0M
2023-05-25 498.05 500.35 486.58 493.46 0.0M
2023-05-24 500.35 510.45 491.22 502.64 0.0M
2023-05-23 495.76 514.12 477.45 500.35 0.0M
2023-05-22 495.76 510.45 477.45 495.76 0.0M
2023-05-19 493.46 514.11 482.90 495.76 0.0M
2023-05-18 493.46 504.93 482.04 493.46 0.0M
2023-05-17 493.46 504.94 482.04 493.46 0.0M
2023-05-16 491.17 503.01 484.89 491.17 0.0M
2023-05-15 486.58 504.93 469.13 491.17 0.0M
2023-05-12 486.58 504.93 469.13 486.58 0.0M
2023-05-11 481.99 502.37 468.22 486.58 0.0M
2023-05-10 525.00 525.00 525.00 481.99 0.0M
2023-05-09 481.99 495.75 468.27 481.99 0.0M
2023-05-05 481.99 495.48 468.27 481.99 0.0M
2023-05-04 481.99 495.75 468.27 481.99 0.0M
2023-05-03 463.63 492.09 449.85 477.40 0.0M
2023-05-02 456.74 472.80 440.67 456.74 0.0M
2023-04-28 456.74 472.80 443.89 456.74 0.0M
2023-04-27 456.74 472.80 440.67 456.74 0.0M
2023-04-26 456.74 472.80 440.67 456.74 0.0M
2023-04-25 456.74 472.81 472.80 456.74 0.0M
2023-04-24 456.74 472.80 440.67 456.74 0.0M
2023-04-21 477.40 477.39 440.67 456.74 0.0M
2023-04-20 477.40 469.13 468.22 477.40 0.0M
2023-04-19 477.40 486.58 477.40 477.40 0.0M
2023-04-18 477.40 481.99 468.22 477.40 0.0M
2023-04-17 477.40 486.58 472.80 477.40 0.0M
2023-04-14 477.40 486.58 468.22 477.40 0.0M
2023-04-13 477.40 481.99 468.22 477.40 0.0M
2023-04-12 477.40 481.99 475.56 477.40 0.0M
2023-04-11 477.40 481.99 468.22 477.40 0.0M
2023-04-06 477.40 481.99 468.22 477.40 0.0M
2023-04-05 500.35 484.24 459.09 477.40 0.0M
2023-04-04 500.35 523.29 477.45 500.35 0.0M
2023-04-03 500.35 523.29 494.38 500.35 0.0M
2023-03-31 500.35 523.29 494.38 500.35 0.0M
2023-03-30 500.35 523.29 517.79 500.35 0.0M
2023-03-29 500.35 523.29 477.45 500.35 0.0M
2023-03-28 500.35 523.29 477.45 500.35 0.0M
2023-03-27 491.17 504.93 477.40 491.17 0.0M
2023-03-24 491.17 504.93 477.45 491.17 0.0M
2023-03-23 491.17 504.93 504.93 491.17 0.0M
2023-03-22 491.17 504.93 477.45 491.17 0.0M
2023-03-21 491.17 487.59 486.58 491.17 0.0M
2023-03-20 491.17 504.94 477.40 491.17 0.0M
2023-03-17 491.17 504.94 481.99 491.17 0.0M
2023-03-16 498.05 504.94 487.59 491.17 0.0M
2023-03-15 502.64 518.71 486.58 498.05 0.0M
2023-03-14 477.40 523.30 474.64 502.64 0.0M
2023-03-13 472.81 491.17 463.63 477.40 0.0M
2023-03-10 472.81 481.99 464.54 472.81 0.0M
2023-03-09 472.81 480.61 463.63 468.22 0.0M
2023-03-08 472.81 481.99 463.63 472.81 0.0M
2023-03-07 472.81 472.81 463.63 463.63 0.0M
2023-03-06 472.81 481.99 464.54 472.81 0.0M
2023-03-03 472.81 481.99 481.99 472.81 0.0M
2023-03-02 472.81 481.99 463.63 472.81 0.0M
2023-03-01 472.81 481.99 464.54 472.81 0.0M
2023-02-28 472.81 481.99 463.63 472.81 0.0M
2023-02-27 475.10 481.99 463.63 472.81 0.0M
2023-02-24 475.10 486.58 463.63 475.10 0.0M
2023-02-23 475.10 486.58 463.63 475.10 0.0M
2023-02-22 475.10 478.54 478.54 475.10 0.0M
2023-02-21 477.40 472.81 463.63 477.40 0.0M
2023-02-20 477.40 491.17 463.63 477.40 0.0M
2023-02-17 472.81 491.17 468.22 477.40 0.0M
2023-02-16 466.38 495.76 463.63 472.81 0.0M
2023-02-15 464.54 477.40 460.87 466.38 0.0M
2023-02-14 464.54 477.40 460.46 464.54 0.0M
2023-02-13 464.54 477.40 460.46 464.54 0.0M
2023-02-10 461.33 476.02 464.77 464.54 0.0M
2023-02-09 461.33 472.81 472.81 461.33 0.0M
2023-02-08 461.33 472.81 449.91 461.33 0.0M
2023-02-07 461.33 472.81 449.91 461.33 0.0M
2023-02-06 461.33 472.80 449.91 461.33 0.0M
2023-02-03 468.22 472.81 449.91 461.33 0.0M
2023-02-02 461.33 472.81 449.91 468.22 0.0M
2023-02-01 461.33 472.81 472.81 461.33 0.0M
2023-01-31 459.03 468.22 467.66 461.33 0.0M
2023-01-30 459.03 471.89 449.91 459.03 0.0M
2023-01-27 461.33 472.81 449.91 459.03 0.0M
2023-01-26 461.33 472.81 467.07 461.33 0.0M
2023-01-25 461.33 464.54 464.54 461.33 0.0M
2023-01-24 461.33 472.81 464.54 461.33 0.0M
2023-01-23 463.63 477.40 449.91 461.33 0.0M
2023-01-20 463.63 477.40 449.91 463.63 0.0M
2023-01-19 463.63 483.82 449.91 468.22 0.0M
2023-01-18 463.63 477.40 450.77 463.63 0.0M
2023-01-17 468.22 477.40 449.91 463.63 0.0M
2023-01-16 446.18 474.64 442.51 468.22 0.0M
2023-01-13 445.26 459.03 443.43 446.18 0.0M
2023-01-12 445.26 459.03 431.50 445.26 0.0M
2023-01-11 445.26 456.28 431.50 445.26 0.0M
2023-01-10 445.26 459.03 435.17 445.26 0.0M
2023-01-09 440.67 459.03 435.17 445.26 0.0M
2023-01-06 440.67 449.85 431.49 440.67 0.0M
2023-01-05 436.08 448.94 445.68 440.67 0.0M
2023-01-04 436.08 449.85 444.34 436.08 0.0M
2023-01-03 426.90 444.35 438.84 436.08 0.0M