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
2022-12-30 52.92 53.91 49.92 50.42 0.2M
2022-12-29 51.42 54.91 50.92 52.42 1.0M
2022-12-28 48.42 52.92 44.93 50.92 0.7M
2022-12-23 45.43 48.92 45.43 48.42 0.9M
2022-12-22 46.43 46.92 44.93 45.18 1.1M
2022-12-21 49.42 50.62 45.93 45.93 0.3M
2022-12-20 48.92 50.92 47.97 48.92 0.2M
2022-12-19 46.43 49.92 46.03 48.92 0.6M
2022-12-16 47.92 47.22 45.59 46.43 0.3M
2022-12-15 47.92 48.22 47.15 47.92 0.1M
2022-12-14 48.92 48.62 46.92 47.42 0.3M
2022-12-13 49.92 50.07 47.20 48.92 0.6M
2022-12-12 50.92 50.92 49.02 49.92 0.3M
2022-12-09 51.42 51.92 49.93 50.42 0.3M
2022-12-08 52.42 51.88 50.20 51.42 0.3M
2022-12-07 52.92 52.92 50.58 52.42 0.2M
2022-12-06 51.42 53.91 51.42 52.92 0.4M
2022-12-05 50.92 51.92 49.80 51.42 0.3M
2022-12-02 53.41 52.86 50.12 50.92 0.6M
2022-12-01 54.91 54.91 50.94 53.41 0.6M
2022-11-30 54.91 55.91 53.91 54.91 0.2M
2022-11-29 55.91 55.41 51.92 54.91 0.5M
2022-11-28 53.91 56.41 52.93 55.91 0.5M
2022-11-25 54.41 55.51 52.93 53.91 0.2M
2022-11-24 54.91 55.91 53.01 54.41 0.2M
2022-11-23 52.92 56.36 51.92 54.91 0.4M
2022-11-22 51.42 53.59 51.42 52.92 0.2M
2022-11-21 52.42 52.12 50.92 51.42 0.2M
2022-11-18 53.41 53.46 51.92 52.42 0.2M
2022-11-17 52.42 54.31 51.92 53.41 0.2M
2022-11-16 55.91 56.36 51.42 52.42 0.8M
2022-11-15 55.91 57.91 53.96 55.91 0.2M
2022-11-14 56.41 56.86 54.03 55.91 0.6M
2022-11-11 56.41 57.41 54.91 56.41 0.2M
2022-11-10 55.91 56.81 54.91 56.41 0.2M
2022-11-09 56.91 58.91 54.91 55.91 0.4M
2022-11-08 51.92 57.89 51.43 56.91 0.6M
2022-11-07 51.42 52.67 49.92 51.92 0.4M
2022-11-04 52.42 52.92 50.69 51.42 0.4M
2022-11-03 55.91 55.91 52.17 52.92 0.7M
2022-11-02 58.41 61.40 55.41 55.91 0.4M
2022-11-01 55.91 59.90 52.92 59.90 0.8M
2022-10-31 50.92 59.70 51.17 55.91 1.5M
2022-10-28 46.68 54.71 46.73 50.92 1.3M
2022-10-27 46.43 46.92 44.93 46.68 0.5M
2022-10-26 46.68 46.53 45.93 46.43 0.2M
2022-10-25 46.68 46.92 46.43 46.68 0.3M
2022-10-24 47.42 47.51 46.44 46.92 0.3M
2022-10-21 48.17 48.72 46.55 47.42 0.2M
2022-10-20 46.68 48.87 46.04 48.17 0.6M
2022-10-19 50.42 50.92 45.98 46.92 0.9M
2022-10-18 52.42 52.57 48.08 50.02 1.8M
2022-10-17 54.16 54.04 51.92 51.92 0.9M
2022-10-14 54.16 55.91 53.10 54.16 0.9M
2022-10-13 56.41 56.91 51.79 54.11 2.5M
2022-10-12 59.90 61.60 55.91 55.91 1.4M
2022-10-11 61.65 61.80 59.13 59.40 0.7M
2022-10-10 64.40 64.80 60.90 61.40 0.6M
2022-10-07 66.14 65.90 63.90 64.40 0.4M
2022-10-06 66.39 66.39 65.89 66.14 0.5M
2022-10-05 67.39 67.89 65.89 66.39 0.5M
2022-10-04 67.64 69.89 67.19 67.39 0.5M
2022-10-03 66.89 68.89 66.56 67.69 0.7M
2022-09-30 64.40 67.89 64.56 66.89 1.4M
2022-09-29 64.40 68.89 63.90 64.40 2.3M
2022-09-28 65.89 66.34 62.90 63.90 0.8M
2022-09-27 64.15 65.89 63.02 65.89 0.5M
2022-09-26 63.90 65.89 60.90 63.40 1.0M
2022-09-23 67.89 68.64 62.90 63.90 0.7M
2022-09-22 69.89 69.66 65.89 67.89 0.6M
2022-09-21 70.39 70.64 68.89 69.89 0.1M
2022-09-20 71.39 71.88 69.91 70.39 0.2M
2022-09-16 71.88 71.68 70.89 71.39 0.1M
2022-09-15 70.89 72.88 70.33 71.88 0.2M
2022-09-14 74.38 75.10 69.89 70.89 0.3M
2022-09-13 72.88 75.12 72.88 74.38 0.6M
2022-09-12 70.14 73.78 70.11 72.88 0.4M
2022-09-09 67.89 70.69 67.40 70.14 0.3M
2022-09-08 68.39 68.64 66.89 67.89 0.3M
2022-09-07 70.89 71.24 66.89 68.39 0.2M
2022-09-06 68.39 71.34 67.91 70.89 0.3M
2022-09-05 68.39 68.34 67.39 67.89 0.1M
2022-09-02 68.89 68.88 67.89 68.39 0.1M
2022-09-01 69.89 70.37 68.44 69.09 0.2M
2022-08-31 70.89 71.37 69.89 70.39 0.2M
2022-08-30 70.39 71.78 68.91 70.89 0.4M
2022-08-26 71.39 71.76 69.89 70.39 0.2M
2022-08-25 72.88 73.27 69.89 71.39 0.6M
2022-08-24 74.38 73.83 71.88 72.88 0.2M
2022-08-23 75.88 75.38 73.88 74.38 0.2M
2022-08-22 77.38 79.22 74.98 75.88 0.3M
2022-08-19 76.88 77.87 75.03 77.38 0.5M
2022-08-18 77.87 77.63 75.82 76.58 0.2M
2022-08-17 76.88 79.87 74.48 77.87 0.8M
2022-08-16 70.89 77.58 69.89 75.88 1.4M
2022-08-15 69.39 69.89 68.94 69.64 0.5M
2022-08-12 70.39 70.89 68.99 69.39 0.4M
2022-08-11 69.64 70.37 68.89 70.39 0.6M
2022-08-10 71.14 70.99 68.29 69.64 1.3M
2022-08-09 71.39 71.88 69.89 70.89 0.3M
2022-08-08 71.39 72.16 70.02 71.88 0.6M
2022-08-05 71.39 71.39 69.89 71.39 0.3M
2022-08-04 72.38 74.88 70.31 71.09 0.3M
2022-08-03 73.38 73.33 70.89 72.08 0.3M
2022-08-02 74.88 76.18 72.88 73.38 0.3M
2022-08-01 68.89 76.78 68.89 75.88 1.1M
2022-07-29 70.39 70.64 66.89 69.39 1.7M
2022-07-28 73.13 72.53 69.89 69.89 0.4M
2022-07-27 73.13 73.13 70.89 72.38 0.7M
2022-07-26 72.88 73.78 72.37 73.13 0.5M
2022-07-25 76.13 76.68 72.88 72.88 0.6M
2022-07-22 77.87 78.17 74.99 76.28 1.2M
2022-07-21 76.13 78.47 74.99 77.58 1.5M
2022-07-20 73.63 75.88 73.13 75.38 2.0M
2022-07-19 76.38 76.68 72.21 72.38 1.5M
2022-07-18 80.62 80.87 75.48 77.13 2.2M
2022-07-15 82.37 83.57 79.37 80.27 10.1M
2022-07-14 91.85 94.25 91.35 93.35 0.1M
2022-07-13 95.35 95.00 90.96 91.85 0.3M
2022-07-12 97.84 97.29 94.90 95.35 0.1M
2022-07-11 99.84 100.34 96.34 97.84 0.2M
2022-07-08 98.34 102.83 97.97 100.34 0.4M
2022-07-07 94.85 102.77 93.96 98.34 0.6M
2022-07-06 95.85 95.75 93.85 94.85 0.4M
2022-07-05 96.84 97.74 94.10 95.25 0.4M
2022-07-04 96.34 97.78 94.85 96.84 0.3M
2022-07-01 96.84 97.84 93.85 97.34 0.7M
2022-06-30 97.84 98.84 94.10 96.84 0.5M
2022-06-29 95.85 101.34 94.35 97.84 0.7M
2022-06-28 98.50 98.50 95.00 95.10 0.5M
2022-06-27 103.50 104.50 96.10 98.50 0.5M
2022-06-24 105.00 105.67 101.00 103.00 0.7M
2022-06-23 103.00 106.85 102.38 105.50 1.0M
2022-06-22 96.00 103.80 92.00 103.00 2.1M
2022-06-21 95.50 95.00 87.55 93.00 1.1M
2022-06-20 98.50 98.50 94.26 95.50 0.2M
2022-06-17 92.00 102.00 91.20 97.90 3.3M
2022-06-16 101.50 102.00 91.25 92.00 1.8M
2022-06-15 106.50 105.75 100.00 100.50 0.6M
2022-06-14 106.00 108.40 102.27 105.00 1.7M
2022-06-13 109.50 109.00 101.40 103.60 1.2M
2022-06-10 114.50 115.58 108.66 109.50 1.5M
2022-06-09 123.00 123.25 113.66 115.20 2.8M
2022-06-08 130.00 130.30 121.20 122.50 1.5M
2022-06-07 139.00 138.00 126.15 130.00 1.8M
2022-06-06 140.00 143.00 137.00 139.00 0.7M
2022-06-01 141.50 142.80 136.00 139.00 1.3M
2022-05-31 145.00 146.00 140.11 142.00 1.0M
2022-05-30 147.50 152.00 139.66 145.00 2.6M
2022-05-27 156.00 160.00 140.27 144.50 3.2M
2022-05-26 152.50 162.36 148.05 150.00 5.3M
2022-05-25 98.50 163.75 97.20 156.00 11.2M
2022-05-24 98.50 99.10 97.00 98.50 0.2M
2022-05-23 99.00 100.00 98.00 98.50 0.4M
2022-05-20 101.50 101.50 98.00 99.00 0.2M
2022-05-19 100.50 100.70 96.00 99.00 0.3M
2022-05-18 102.00 102.00 100.00 100.50 0.1M
2022-05-17 104.50 104.99 101.20 102.00 0.3M
2022-05-16 103.50 107.00 102.36 105.00 0.3M
2022-05-13 103.50 105.00 101.20 103.50 0.3M
2022-05-12 106.00 106.00 98.80 98.80 0.4M
2022-05-11 107.50 108.90 104.00 107.00 0.5M
2022-05-10 105.50 110.00 103.05 107.50 1.2M
2022-05-09 109.00 109.44 101.50 106.00 0.4M
2022-05-06 110.00 112.75 105.00 109.00 1.0M
2022-05-05 104.50 128.00 104.20 110.50 1.4M
2022-05-04 106.50 107.75 103.00 104.50 0.3M
2022-05-03 103.50 108.00 101.12 106.50 0.5M
2022-04-29 102.50 108.00 101.25 103.00 1.1M
2022-04-28 90.50 104.40 89.10 102.00 1.2M
2022-04-27 92.50 92.75 90.00 91.00 0.3M
2022-04-26 95.00 94.90 92.13 93.00 0.2M
2022-04-25 99.00 98.63 93.55 95.00 0.5M
2022-04-22 98.00 99.90 97.00 99.00 0.4M
2022-04-21 99.50 101.40 98.00 99.00 0.5M
2022-04-20 104.00 104.00 99.00 99.50 0.4M
2022-04-19 111.00 111.40 102.00 104.00 0.4M
2022-04-14 111.00 111.96 108.00 110.00 0.4M
2022-04-13 107.00 114.75 107.15 111.50 0.5M
2022-04-12 103.50 108.00 103.66 107.00 0.4M
2022-04-11 97.00 106.94 97.00 105.00 0.7M
2022-04-08 104.00 103.50 96.00 97.00 0.8M
2022-04-07 106.00 106.35 103.00 104.00 0.4M
2022-04-06 106.50 108.40 105.00 108.40 0.6M
2022-04-05 109.00 108.75 104.02 106.50 0.4M
2022-04-04 107.00 114.65 105.00 109.00 0.8M
2022-04-01 101.00 107.94 99.00 107.00 0.8M
2022-03-31 100.50 100.50 96.22 99.00 0.3M
2022-03-30 108.50 107.11 98.20 100.50 0.5M
2022-03-29 114.00 116.98 107.03 108.50 0.5M
2022-03-28 99.00 111.50 98.00 111.50 0.6M
2022-03-25 93.50 100.00 94.63 99.70 0.6M
2022-03-24 94.00 93.30 89.00 92.00 0.5M
2022-03-23 96.00 99.00 90.30 94.00 0.6M
2022-03-22 88.20 96.00 86.16 95.00 0.5M
2022-03-21 81.00 89.00 80.45 87.70 0.8M
2022-03-18 80.50 82.00 78.66 81.00 0.3M
2022-03-17 80.50 81.00 78.27 80.50 0.3M
2022-03-16 83.50 84.00 80.00 80.50 0.3M
2022-03-15 83.00 87.00 82.00 84.00 0.8M
2022-03-14 83.50 84.00 82.00 82.50 0.7M
2022-03-11 84.00 87.45 83.00 83.50 0.4M
2022-03-10 87.00 89.90 81.75 84.00 0.7M
2022-03-09 75.30 88.40 74.95 88.40 1.8M
2022-03-08 75.20 75.50 73.40 75.30 0.3M
2022-03-07 75.50 75.15 72.00 75.20 0.4M
2022-03-04 75.00 75.00 73.00 75.50 0.6M
2022-03-03 74.00 75.75 73.00 75.00 0.9M
2022-03-02 75.50 75.15 71.70 75.00 0.8M
2022-03-01 78.50 78.50 75.00 75.50 0.8M
2022-02-28 77.50 78.99 75.00 78.50 1.9M
2022-02-25 76.00 78.00 75.04 77.50 1.0M
2022-02-24 82.50 82.50 72.00 76.00 1.4M
2022-02-23 84.50 84.37 79.30 83.00 0.9M
2022-02-22 87.50 87.00 83.00 85.00 0.6M
2022-02-21 94.00 93.02 84.00 88.00 1.0M
2022-02-18 94.50 94.54 92.30 94.00 0.2M
2022-02-17 97.50 97.95 94.00 94.50 0.2M
2022-02-16 96.30 98.00 95.25 97.50 0.3M
2022-02-15 93.50 96.00 92.25 95.40 1.0M
2022-02-14 99.00 99.96 92.00 93.50 1.0M
2022-02-11 104.50 104.50 98.56 100.50 0.8M
2022-02-10 103.50 107.00 103.50 104.50 0.2M
2022-02-09 103.00 103.75 102.04 103.00 0.2M
2022-02-08 105.50 105.90 102.00 103.00 0.3M
2022-02-07 109.00 108.36 101.85 105.50 0.6M
2022-02-04 109.00 109.20 108.20 109.00 0.1M
2022-02-03 110.50 110.00 107.00 109.00 0.4M
2022-02-02 109.25 110.40 107.30 110.00 3.4M
2022-02-01 112.50 112.50 107.60 109.25 0.8M
2022-01-31 116.00 118.00 112.01 112.50 0.4M
2022-01-28 119.50 120.85 115.25 116.00 0.5M
2022-01-27 120.50 120.75 118.25 119.00 0.2M
2022-01-26 122.00 121.75 120.00 121.00 0.1M
2022-01-25 124.00 124.40 121.00 122.00 1.7M
2022-01-24 126.50 127.00 122.66 124.50 1.1M
2022-01-21 129.00 132.00 125.00 126.50 2.1M
2022-01-20 129.00 129.35 126.00 127.50 0.2M
2022-01-19 126.00 129.50 126.00 129.00 0.5M
2022-01-18 126.00 126.80 125.80 126.00 0.2M
2022-01-17 123.50 130.00 124.90 126.00 0.5M
2022-01-14 121.00 121.85 120.00 121.00 0.8M
2022-01-13 116.50 123.00 105.75 121.00 1.4M
2022-01-12 122.00 123.00 121.00 121.00 1.0M
2022-01-11 122.50 122.80 121.50 122.00 0.3M
2022-01-10 121.00 124.00 121.56 122.50 0.6M
2022-01-07 120.00 121.96 118.00 121.00 0.3M
2022-01-06 120.00 120.24 119.16 120.00 0.5M
2022-01-05 120.00 121.40 119.30 120.00 0.3M
2022-01-04 119.00 121.70 118.65 120.00 0.4M