ANGLE PLC

AGLE
🏛️ 英国 →
3.00
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
2021-12-31 120.50 119.90 115.00 119.00 0.3M
2021-12-30 119.00 120.90 118.00 120.50 0.1M
2021-12-29 123.50 124.25 118.27 119.00 0.4M
2021-12-24 125.50 125.50 123.00 123.50 0.1M
2021-12-23 128.00 129.50 124.00 125.50 0.4M
2021-12-22 125.50 129.70 125.30 128.00 0.2M
2021-12-21 125.50 126.08 125.00 125.50 0.4M
2021-12-20 125.50 126.00 125.00 125.50 1.4M
2021-12-17 125.50 126.00 125.00 125.50 0.4M
2021-12-16 126.00 127.97 125.00 125.50 0.9M
2021-12-15 127.00 127.00 123.00 124.50 1.0M
2021-12-14 127.50 128.23 126.00 127.50 1.1M
2021-12-13 130.50 130.75 127.00 127.50 0.9M
2021-12-10 130.50 130.75 130.00 130.50 0.8M
2021-12-09 133.00 133.38 130.00 130.50 1.3M
2021-12-08 134.50 134.75 132.00 133.00 0.4M
2021-12-07 132.00 136.00 131.50 134.50 0.8M
2021-12-06 133.50 134.44 132.00 132.50 0.6M
2021-12-03 134.00 134.89 133.00 134.00 0.2M
2021-12-02 136.50 136.55 133.00 135.00 0.7M
2021-12-01 131.00 137.00 130.00 136.50 0.6M
2021-11-30 129.00 130.95 127.50 129.50 0.4M
2021-11-29 132.00 131.80 128.89 130.00 0.4M
2021-11-26 135.50 134.90 130.00 132.00 0.9M
2021-11-25 134.50 138.74 134.50 135.50 0.6M
2021-11-24 135.00 135.38 134.00 134.50 0.6M
2021-11-23 135.50 135.95 134.00 135.00 1.0M
2021-11-22 135.00 138.00 134.05 135.50 0.3M
2021-11-19 134.50 135.90 134.10 135.00 0.9M
2021-11-18 135.00 135.96 134.00 135.00 1.9M
2021-11-17 131.50 140.00 132.13 135.00 1.4M
2021-11-16 130.00 133.00 130.00 131.50 0.4M
2021-11-15 128.50 132.00 127.25 130.00 1.1M
2021-11-12 126.00 130.00 126.00 128.50 0.7M
2021-11-11 125.00 128.75 123.75 126.00 1.0M
2021-11-10 119.50 126.00 118.15 125.00 0.3M
2021-11-09 121.00 120.68 118.00 119.50 0.2M
2021-11-08 120.00 121.50 118.00 121.00 0.2M
2021-11-05 122.00 122.75 118.67 120.00 0.2M
2021-11-04 122.00 124.00 120.50 122.00 0.2M
2021-11-03 122.00 123.50 120.50 122.00 0.2M
2021-11-02 122.00 125.00 120.00 125.00 0.3M
2021-11-01 122.00 123.50 120.00 122.00 0.2M
2021-10-29 119.00 124.00 117.50 122.00 0.6M
2021-10-28 123.50 124.97 119.00 119.00 0.7M
2021-10-27 123.50 125.00 122.00 123.50 0.2M
2021-10-26 124.00 124.40 122.25 124.00 0.3M
2021-10-25 124.00 126.00 122.63 124.00 0.3M
2021-10-22 122.00 125.90 121.10 124.00 0.2M
2021-10-21 124.50 126.27 121.00 122.00 0.3M
2021-10-20 122.50 125.00 122.30 124.50 0.3M
2021-10-19 121.50 123.00 118.00 122.00 0.4M
2021-10-18 124.00 125.00 120.00 121.50 0.3M
2021-10-15 125.50 127.00 123.20 124.00 0.6M
2021-10-14 123.00 127.00 121.13 125.50 0.2M
2021-10-13 122.00 122.90 120.50 123.00 0.2M
2021-10-12 123.00 124.00 121.02 122.00 0.1M
2021-10-11 120.00 125.00 119.56 122.50 0.3M
2021-10-08 120.50 122.00 118.05 120.00 0.4M
2021-10-07 116.50 121.25 115.00 120.50 0.7M
2021-10-06 130.00 130.00 115.38 118.00 0.9M
2021-10-05 128.50 131.00 128.33 130.00 0.1M
2021-10-04 136.00 136.90 128.20 128.50 0.5M
2021-10-01 134.00 137.40 132.50 135.00 0.5M
2021-09-30 128.50 137.00 127.05 134.50 0.9M
2021-09-29 126.00 130.00 124.20 128.50 0.4M
2021-09-28 120.00 130.00 120.64 126.00 0.6M
2021-09-27 119.50 121.96 118.30 120.00 0.2M
2021-09-24 117.00 120.00 117.35 118.50 0.2M
2021-09-23 118.00 119.90 116.00 117.00 0.3M
2021-09-22 118.00 119.70 116.30 118.00 0.3M
2021-09-21 118.00 118.50 115.26 117.00 0.1M
2021-09-20 120.50 122.00 115.00 118.00 0.3M
2021-09-17 121.00 120.66 118.10 119.00 0.2M
2021-09-16 125.00 125.40 118.26 121.00 0.3M
2021-09-15 128.00 131.90 123.33 125.00 0.5M
2021-09-14 128.50 129.40 126.00 128.00 0.9M
2021-09-13 125.50 131.00 124.70 128.50 1.0M
2021-09-10 117.00 126.30 117.10 125.50 1.1M
2021-09-09 114.00 118.00 113.00 117.00 0.3M
2021-09-08 111.50 114.00 110.66 113.50 0.2M
2021-09-07 111.50 112.40 110.00 111.50 0.1M
2021-09-06 114.50 114.90 111.00 111.50 0.2M
2021-09-03 112.00 116.77 110.20 114.50 0.6M
2021-09-02 113.00 114.00 110.25 112.00 0.1M
2021-09-01 107.00 114.00 107.98 113.00 0.4M
2021-08-31 104.00 107.90 103.75 107.00 0.2M
2021-08-27 104.00 104.99 103.20 104.00 0.1M
2021-08-26 104.75 105.70 102.67 104.00 0.5M
2021-08-25 107.00 107.95 103.30 104.75 0.7M
2021-08-24 102.00 110.00 102.50 107.00 0.7M
2021-08-23 105.00 104.65 101.00 102.50 0.9M
2021-08-20 104.50 106.00 103.40 105.50 0.3M
2021-08-19 105.50 107.00 103.00 105.00 0.6M
2021-08-18 106.50 108.00 103.33 106.00 0.3M
2021-08-17 113.50 115.00 107.00 107.50 0.4M
2021-08-16 119.00 120.30 112.00 112.50 0.3M
2021-08-13 118.50 121.00 116.70 119.00 0.2M
2021-08-12 115.00 121.00 114.00 118.50 1.3M
2021-08-11 107.50 117.50 107.30 114.00 0.8M
2021-08-10 106.00 108.97 105.10 107.50 0.4M
2021-08-09 108.00 107.40 105.00 106.00 0.1M
2021-08-06 104.50 107.75 104.13 107.00 0.8M
2021-08-05 105.00 107.00 104.00 104.50 0.4M
2021-08-04 105.50 108.00 104.00 105.00 0.6M
2021-08-03 107.50 108.00 103.10 108.00 0.5M
2021-08-02 109.25 110.00 106.03 107.50 0.3M
2021-07-30 109.00 111.00 108.10 109.25 0.2M
2021-07-29 111.00 112.00 107.00 110.00 0.1M
2021-07-28 110.00 115.00 110.03 111.00 1.0M
2021-07-27 107.50 108.50 106.00 107.50 0.1M
2021-07-26 107.00 109.93 106.55 107.50 0.3M
2021-07-23 108.75 110.00 106.00 110.00 0.3M
2021-07-22 110.50 110.50 106.10 108.75 0.3M
2021-07-21 109.00 110.70 105.00 110.50 0.6M
2021-07-20 112.00 111.90 105.10 109.00 0.5M
2021-07-19 115.00 115.88 108.00 110.50 0.4M
2021-07-16 118.50 118.20 113.00 114.00 0.6M
2021-07-15 120.00 119.90 118.00 118.50 0.1M
2021-07-14 118.00 120.44 117.00 120.00 0.3M
2021-07-13 121.00 121.13 118.00 118.00 0.4M
2021-07-12 123.00 123.30 120.00 121.00 0.2M
2021-07-09 124.00 126.00 122.00 123.00 0.2M
2021-07-08 130.50 129.00 120.00 123.00 1.2M
2021-07-07 130.75 132.50 125.00 127.00 2.5M
2021-07-06 127.50 131.50 126.00 130.75 0.5M
2021-07-05 132.00 132.28 127.00 127.50 0.2M
2021-07-02 135.25 135.50 131.20 132.00 0.1M
2021-07-01 136.50 138.90 116.00 135.50 0.5M
2021-06-30 132.00 139.00 131.00 136.50 0.6M
2021-06-29 132.50 132.85 131.00 132.00 0.4M
2021-06-28 129.50 136.00 129.50 132.50 1.3M
2021-06-25 120.00 131.00 117.00 129.50 1.0M
2021-06-24 124.50 126.90 123.33 125.00 0.2M
2021-06-23 126.50 127.00 123.00 124.50 0.2M
2021-06-22 128.50 130.00 125.70 126.50 0.3M
2021-06-21 124.00 129.90 123.45 128.50 0.3M
2021-06-18 125.50 128.55 119.05 125.00 0.6M
2021-06-17 125.50 128.00 122.00 123.00 0.4M
2021-06-16 129.50 129.50 124.10 125.50 0.3M
2021-06-15 129.50 130.00 129.00 129.50 0.2M
2021-06-14 126.00 131.40 125.00 129.50 0.7M
2021-06-11 126.50 127.93 125.00 126.00 0.3M
2021-06-10 129.00 129.70 125.10 126.50 0.3M
2021-06-09 127.50 130.00 125.00 129.00 0.3M
2021-06-08 130.00 130.44 127.25 128.00 0.5M
2021-06-07 128.50 132.00 127.06 130.00 0.5M
2021-06-04 128.50 133.00 127.10 128.00 0.6M
2021-06-03 133.50 134.90 124.30 128.00 1.3M
2021-06-02 137.00 141.00 133.00 135.00 1.1M
2021-06-01 141.50 144.00 137.60 137.00 2.1M
2021-05-28 139.00 140.90 136.04 137.00 0.8M
2021-05-27 135.00 140.90 135.20 139.00 1.4M
2021-05-26 129.00 137.00 128.90 135.00 0.8M
2021-05-25 127.70 129.81 126.60 129.00 0.8M
2021-05-24 128.50 132.00 126.25 127.00 0.9M
2021-05-21 131.25 132.00 126.00 129.00 0.8M
2021-05-20 127.00 131.75 128.55 131.00 0.6M
2021-05-19 134.50 134.45 122.25 126.00 1.2M
2021-05-18 127.50 138.90 127.50 134.00 1.7M
2021-05-17 121.00 130.00 121.69 127.50 1.5M
2021-05-14 113.50 121.98 114.02 121.00 0.9M
2021-05-13 110.50 114.00 107.01 113.50 0.8M
2021-05-12 111.00 112.00 109.50 110.50 0.6M
2021-05-11 114.00 117.00 110.10 111.00 0.8M
2021-05-10 113.50 114.00 109.00 111.00 0.4M
2021-05-07 113.50 114.00 112.00 113.50 0.2M
2021-05-06 114.00 115.80 111.50 113.50 0.3M
2021-05-05 111.00 115.98 110.55 114.00 0.5M
2021-05-04 116.50 117.46 110.00 111.00 1.1M
2021-04-30 114.50 117.99 113.50 116.50 1.2M
2021-04-29 107.50 115.70 98.00 113.50 2.1M
2021-04-28 109.00 110.08 104.50 107.00 0.5M
2021-04-27 114.00 114.94 104.55 109.00 0.5M
2021-04-26 114.00 116.00 112.35 114.00 0.6M
2021-04-23 112.50 117.00 111.00 113.00 0.5M
2021-04-22 112.00 115.00 111.50 112.50 0.7M
2021-04-21 111.00 118.75 110.00 110.00 1.3M
2021-04-20 109.00 120.00 108.24 110.00 1.8M
2021-04-19 98.00 114.80 97.56 109.50 4.5M
2021-04-16 86.50 99.00 85.00 98.00 2.2M
2021-04-15 82.50 84.00 82.00 83.20 1.0M
2021-04-14 83.00 84.00 82.00 82.50 0.2M
2021-04-13 84.00 83.60 82.00 82.00 0.4M
2021-04-12 85.00 85.88 82.63 84.00 0.6M
2021-04-09 85.30 86.00 82.00 84.50 0.3M
2021-04-08 84.50 86.00 84.00 85.00 0.6M
2021-04-07 83.00 85.00 82.11 84.20 0.4M
2021-04-06 80.80 84.00 80.02 83.00 0.6M
2021-04-01 80.50 82.00 80.25 81.30 0.4M
2021-03-31 82.50 82.90 80.99 80.50 0.4M
2021-03-30 81.00 85.00 80.20 82.50 0.7M
2021-03-29 79.50 82.00 79.00 80.50 0.3M
2021-03-26 77.60 81.00 76.10 79.50 0.5M
2021-03-25 81.50 81.65 76.08 77.60 0.5M
2021-03-24 83.00 83.40 81.01 81.50 0.3M
2021-03-23 83.50 83.90 82.00 83.00 0.3M
2021-03-22 82.70 84.00 83.05 83.50 0.4M
2021-03-19 82.50 84.50 81.15 83.20 0.3M
2021-03-18 84.50 85.00 81.50 82.50 1.0M
2021-03-17 82.70 85.93 82.25 84.00 0.4M
2021-03-16 80.00 84.93 79.41 84.00 0.9M
2021-03-15 75.20 81.00 74.42 80.00 0.7M
2021-03-12 77.00 77.95 74.01 75.20 0.3M
2021-03-11 77.00 77.99 74.70 77.00 0.5M
2021-03-10 78.00 77.93 74.50 77.00 0.3M
2021-03-09 75.50 79.00 75.03 78.00 0.7M
2021-03-08 77.50 78.00 71.35 75.50 1.6M
2021-03-05 78.00 79.90 77.02 77.50 0.5M
2021-03-04 67.50 82.60 63.55 77.40 5.2M
2021-03-03 86.80 88.70 84.62 87.50 0.4M
2021-03-02 83.30 89.00 83.35 86.80 0.6M
2021-03-01 81.80 84.52 80.03 83.80 0.6M
2021-02-26 84.50 84.95 79.99 81.80 0.5M
2021-02-25 87.50 88.42 84.05 84.50 0.4M
2021-02-24 81.00 89.00 81.00 87.00 0.5M
2021-02-23 87.00 86.39 78.00 81.00 2.3M
2021-02-22 89.50 89.99 84.12 87.00 0.5M
2021-02-19 86.50 90.00 86.75 89.50 0.5M
2021-02-18 90.90 96.90 86.71 86.50 2.0M
2021-02-17 92.20 92.00 88.00 88.50 1.3M
2021-02-16 95.00 97.00 91.00 92.20 0.9M
2021-02-15 96.00 97.93 94.00 95.00 1.2M
2021-02-12 94.00 96.96 93.00 96.00 1.6M
2021-02-11 92.60 96.00 92.50 94.00 1.2M
2021-02-10 92.50 93.97 89.00 92.60 2.1M
2021-02-09 91.00 92.85 90.02 92.50 1.5M
2021-02-08 86.50 92.00 85.60 91.00 2.0M
2021-02-05 84.40 86.00 83.42 85.50 0.9M
2021-02-04 79.50 85.90 79.51 84.40 1.0M
2021-02-03 79.00 80.00 77.00 79.50 0.5M
2021-02-02 78.30 80.00 77.20 79.00 0.5M
2021-02-01 82.70 83.45 77.10 78.00 0.4M
2021-01-29 81.70 86.20 80.55 82.70 1.4M
2021-01-28 78.20 82.00 74.50 82.00 2.1M
2021-01-27 82.80 83.80 77.00 78.20 1.0M
2021-01-26 79.50 85.00 79.30 82.80 2.1M
2021-01-25 74.70 85.77 69.10 79.50 2.5M
2021-01-22 76.50 77.00 71.00 74.70 1.3M
2021-01-21 78.70 85.50 76.00 76.50 3.8M
2021-01-20 66.00 78.55 66.00 77.60 5.5M
2021-01-19 64.60 66.80 63.11 64.80 1.8M
2021-01-18 61.50 66.00 60.00 65.20 1.1M
2021-01-15 60.50 64.50 57.00 61.50 1.6M
2021-01-14 62.50 65.00 60.00 60.50 1.6M
2021-01-13 58.00 63.40 58.07 62.00 3.1M
2021-01-12 54.50 59.92 54.55 58.00 3.6M
2021-01-11 53.50 55.45 52.74 54.50 1.1M
2021-01-08 53.50 56.00 52.10 53.50 1.7M
2021-01-07 50.80 54.21 49.70 53.70 1.4M
2021-01-06 51.00 53.20 49.00 50.80 1.4M
2021-01-05 48.25 52.90 45.30 51.00 1.8M
2021-01-04 47.75 49.90 47.25 48.25 2.8M