Ao World

AO
🏛️ 英国 →
99.80
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
2025-09-26 97.80 101.40 97.80 99.80 0.3M
2025-09-25 97.00 98.40 96.60 97.20 0.3M
2025-09-24 101.20 101.20 98.30 98.40 0.7M
2025-09-23 94.00 101.00 94.00 98.50 0.6M
2025-09-22 99.00 99.90 98.30 98.30 1.1M
2025-09-19 99.90 100.40 98.70 99.10 0.7M
2025-09-18 92.30 99.20 92.30 99.20 1.5M
2025-09-17 94.50 96.50 94.50 95.80 0.2M
2025-09-16 94.10 94.60 93.00 93.30 0.4M
2025-09-15 94.00 95.60 89.90 95.10 1.0M
2025-09-12 84.30 84.50 83.00 83.40 0.2M
2025-09-11 83.40 85.40 83.40 84.00 6.3M
2025-09-10 86.10 86.10 84.00 84.00 0.2M
2025-09-09 86.10 86.40 84.90 85.70 0.4M
2025-09-08 87.40 87.40 86.20 87.00 0.1M
2025-09-05 84.00 86.70 84.00 86.70 0.1M
2025-09-04 86.00 87.30 85.00 85.50 0.4M
2025-09-03 85.00 85.40 84.00 84.50 0.2M
2025-09-02 84.30 85.50 84.30 84.50 0.2M
2025-09-01 86.40 86.40 86.00 86.00 0.0M
2025-08-29 88.00 88.00 85.20 86.30 0.1M
2025-08-28 88.60 88.60 87.20 87.30 0.1M
2025-08-27 89.60 89.60 87.60 88.00 1.2M
2025-08-26 88.00 90.70 88.00 88.30 0.4M
2025-08-22 92.70 92.70 89.60 90.40 0.3M
2025-08-21 90.00 92.00 89.70 91.40 0.3M
2025-08-20 89.00 89.70 88.00 89.30 0.3M
2025-08-19 89.10 89.60 88.30 89.40 0.2M
2025-08-18 89.00 90.40 87.50 89.10 0.4M
2025-08-15 88.80 90.50 88.80 89.50 0.4M
2025-08-14 90.00 90.60 87.70 88.10 0.2M
2025-08-13 89.10 90.50 89.00 90.00 0.3M
2025-08-12 90.00 90.80 88.60 89.50 0.3M
2025-08-11 89.00 89.80 88.80 89.20 0.3M
2025-08-08 88.10 89.30 88.00 89.30 0.2M
2025-08-07 86.00 89.10 86.00 89.10 0.2M
2025-08-06 89.10 89.10 87.00 88.00 0.4M
2025-08-05 91.00 91.00 89.20 89.20 0.1M
2025-08-04 89.00 92.40 89.00 90.50 0.3M
2025-08-01 92.10 92.10 90.20 91.60 0.2M
2025-07-31 93.80 93.80 92.60 93.10 0.3M
2025-07-30 92.20 92.50 90.40 92.50 0.2M
2025-07-29 93.30 94.50 90.90 92.00 0.3M
2025-07-28 94.10 94.10 92.90 93.30 0.5M
2025-07-25 94.30 94.30 94.00 94.20 0.1M
2025-07-24 95.40 95.40 94.10 94.90 0.1M
2025-07-23 95.90 95.90 93.20 94.90 0.2M
2025-07-22 96.00 96.80 93.00 94.30 0.3M
2025-07-21 96.60 96.60 96.10 96.20 0.1M
2025-07-18 96.90 96.90 95.90 96.50 0.1M
2025-07-17 95.00 96.50 95.00 96.50 0.1M
2025-07-16 96.20 96.20 94.80 94.80 0.1M
2025-07-15 98.50 98.80 93.90 96.30 0.8M
2025-07-14 97.00 99.10 97.00 99.10 0.4M
2025-07-11 98.80 98.80 97.90 98.00 0.1M
2025-07-10 98.90 99.00 96.80 98.80 0.4M
2025-07-09 97.00 97.20 96.30 97.00 0.4M
2025-07-08 98.00 98.00 96.80 97.00 0.4M
2025-07-07 96.40 98.30 96.40 97.00 0.7M
2025-07-04 98.60 98.60 96.70 97.00 0.2M
2025-07-03 99.00 99.00 96.00 97.20 0.3M
2025-07-02 97.70 97.70 96.00 96.20 0.5M
2025-07-01 97.50 97.50 97.50 97.50 0.2M
2025-06-30 96.20 97.40 96.00 96.80 0.4M
2025-06-27 96.10 96.70 95.60 96.10 0.2M
2025-06-26 94.90 96.60 94.90 95.40 0.3M
2025-06-25 91.50 98.80 91.50 94.60 0.6M
2025-06-24 93.60 96.50 93.60 94.40 0.5M
2025-06-23 91.20 95.20 91.20 93.30 0.3M
2025-06-20 95.20 96.00 94.00 94.70 0.9M
2025-06-19 92.70 97.40 92.70 95.20 0.4M
2025-06-18 105.60 105.60 95.00 97.20 0.8M
2025-06-17 99.00 106.80 96.50 100.80 1.6M
2025-06-16 92.00 98.40 92.00 96.00 0.6M
2025-06-13 99.50 99.50 92.30 95.30 1.9M
2025-06-12 99.20 99.20 93.70 95.80 0.2M
2025-06-11 98.30 98.30 93.30 94.70 1.3M
2025-06-10 99.20 99.20 93.90 93.90 0.2M
2025-06-09 101.00 101.00 95.30 95.30 0.2M
2025-06-06 99.00 101.40 99.00 101.20 0.1M
2025-06-05 99.00 101.40 99.00 100.20 0.1M
2025-06-04 101.20 102.40 99.80 99.80 0.1M
2025-06-03 100.00 105.40 100.00 101.00 0.1M
2025-06-02 101.00 104.20 100.80 103.40 0.1M
2025-05-30 101.80 102.60 101.20 101.20 0.4M
2025-05-29 103.00 103.20 101.80 102.80 0.1M
2025-05-28 100.20 104.60 100.20 102.60 0.1M
2025-05-27 108.00 108.00 105.00 105.00 0.1M
2025-05-23 104.60 105.00 103.00 104.60 0.3M
2025-05-22 100.60 105.40 100.60 104.40 0.5M
2025-05-21 100.60 106.20 100.60 105.60 0.2M
2025-05-20 104.40 105.40 102.40 105.40 0.4M
2025-05-19 102.00 104.80 99.80 104.20 0.3M
2025-05-16 101.80 101.80 98.70 99.70 0.2M
2025-05-15 95.00 99.30 95.00 99.10 0.7M
2025-05-14 99.20 99.20 94.50 95.00 0.4M
2025-05-13 95.10 96.50 94.10 95.00 0.3M
2025-05-12 101.80 101.80 95.80 96.20 0.3M
2025-05-09 96.40 101.00 96.40 97.30 0.5M
2025-05-08 102.00 102.00 98.90 101.20 0.3M
2025-05-07 98.50 101.00 98.40 101.00 0.3M
2025-05-06 100.00 100.00 97.60 99.00 0.4M
2025-05-02 97.10 98.10 97.10 98.00 0.4M
2025-05-01 98.00 98.40 96.80 97.30 0.3M
2025-04-30 99.70 99.70 97.50 98.30 0.7M
2025-04-29 98.30 98.50 97.40 97.80 0.2M
2025-04-28 98.20 98.20 96.70 97.00 0.2M
2025-04-25 94.80 95.60 93.60 95.00 0.8M
2025-04-24 95.70 95.70 93.50 94.00 0.4M
2025-04-23 96.00 96.60 95.40 95.40 0.3M
2025-04-22 97.70 97.70 94.40 95.00 0.3M
2025-04-17 99.30 99.30 94.80 96.00 0.3M
2025-04-16 96.20 96.20 93.90 95.00 0.6M
2025-04-15 94.90 97.50 94.90 95.70 0.8M
2025-04-14 95.00 96.10 94.10 95.60 0.3M
2025-04-11 92.50 93.80 92.50 93.40 0.1M
2025-04-10 95.00 95.00 92.00 92.60 0.4M
2025-04-09 91.30 92.90 91.30 92.90 0.3M
2025-04-08 88.00 93.60 88.00 92.30 0.4M
2025-04-07 88.30 92.80 86.10 89.60 0.7M
2025-04-04 93.50 93.50 89.40 91.10 0.5M
2025-04-03 95.90 95.90 93.40 94.50 0.3M
2025-04-02 93.50 95.40 93.50 94.80 0.3M
2025-04-01 95.40 95.80 94.70 94.80 0.3M
2025-03-31 95.80 98.10 94.10 96.00 0.5M
2025-03-28 97.80 99.30 97.80 99.00 0.1M
2025-03-27 99.20 99.30 97.60 98.10 0.1M
2025-03-26 102.40 103.80 97.60 98.60 0.4M
2025-03-25 98.00 101.00 97.10 97.80 0.4M
2025-03-24 92.50 96.60 92.50 96.00 0.4M
2025-03-21 97.30 97.60 96.30 96.70 0.4M
2025-03-20 100.00 100.00 96.60 97.50 0.4M
2025-03-19 100.40 100.40 95.50 97.50 0.3M
2025-03-18 93.10 99.40 93.10 97.70 0.1M
2025-03-17 94.10 98.60 94.10 97.80 0.2M
2025-03-14 95.00 99.60 95.00 98.80 0.2M
2025-03-13 93.50 97.50 93.50 96.00 0.3M
2025-03-12 93.10 99.00 93.10 98.10 0.2M
2025-03-11 98.00 98.00 96.70 97.70 0.1M
2025-03-10 98.00 98.00 95.20 96.50 0.2M
2025-03-07 97.90 97.90 95.20 97.60 0.2M
2025-03-06 93.90 96.90 93.90 94.90 0.4M
2025-03-05 98.60 98.60 95.00 95.40 0.2M
2025-03-04 96.70 98.20 95.30 95.50 0.3M
2025-03-03 98.30 98.30 96.60 96.60 0.1M
2025-02-28 96.60 100.40 96.60 96.80 0.9M
2025-02-27 106.40 106.40 100.00 100.60 0.1M
2025-02-26 100.40 104.60 100.40 102.60 0.2M
2025-02-25 102.60 103.00 100.60 100.60 0.2M
2025-02-24 101.80 103.20 101.60 103.00 0.2M
2025-02-21 100.60 103.80 100.60 101.80 0.1M
2025-02-20 101.00 102.20 100.60 100.80 0.1M
2025-02-19 100.40 101.00 98.90 101.00 0.3M
2025-02-18 102.00 102.00 100.40 100.40 0.1M
2025-02-17 106.60 106.60 100.40 102.00 0.1M
2025-02-14 96.30 102.80 96.30 100.60 0.1M
2025-02-13 105.00 105.00 100.20 100.20 0.3M
2025-02-12 100.20 102.80 100.20 100.40 0.3M
2025-02-11 100.60 102.40 100.20 100.20 0.1M
2025-02-10 104.80 104.80 100.20 100.20 0.1M
2025-02-07 103.00 103.00 100.20 100.20 0.3M
2025-02-06 102.40 102.40 99.70 101.40 0.4M
2025-02-05 102.40 102.40 97.10 99.20 0.4M
2025-02-04 99.10 99.10 96.70 97.80 0.2M
2025-02-03 98.40 99.60 97.40 98.40 0.2M
2025-01-31 96.80 98.90 96.80 98.30 0.2M
2025-01-30 99.50 99.50 96.60 98.00 0.5M
2025-01-29 95.60 100.20 95.60 98.80 0.1M
2025-01-28 98.80 98.80 97.40 98.30 0.1M
2025-01-27 96.10 97.90 96.00 96.00 0.2M
2025-01-24 98.08 99.90 95.10 97.00 0.7M
2025-01-23 94.90 99.20 92.90 95.70 0.2M
2025-01-22 93.10 98.10 93.10 96.00 0.2M
2025-01-21 97.15 101.00 95.80 95.80 0.2M
2025-01-20 97.09 101.60 95.80 96.50 0.1M
2025-01-17 100.00 101.80 98.30 98.90 0.4M
2025-01-16 96.10 100.80 96.10 100.80 0.1M
2025-01-15 100.00 101.40 95.90 100.20 0.2M
2025-01-14 101.80 101.80 95.80 95.80 0.1M
2025-01-13 98.58 99.60 95.80 98.50 0.3M
2025-01-10 97.00 100.00 97.00 97.00 0.3M
2025-01-09 99.44 101.60 97.84 99.10 0.4M
2025-01-08 101.00 105.00 98.00 98.00 0.5M
2025-01-07 103.60 103.80 101.40 101.40 0.2M
2025-01-06 107.40 108.80 102.00 102.20 0.3M
2025-01-03 103.01 108.60 101.40 102.60 0.1M
2025-01-02 101.20 105.60 101.00 103.40 0.1M