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
2022-12-30 52.10 53.50 52.00 52.00 0.4M
2022-12-29 51.90 52.75 51.35 52.70 1.1M
2022-12-28 53.32 54.06 50.60 52.15 2.0M
2022-12-23 52.00 54.55 51.47 52.40 1.4M
2022-12-22 52.35 54.05 50.61 52.00 0.9M
2022-12-21 56.85 56.85 52.00 53.70 0.5M
2022-12-20 56.10 56.10 52.15 54.25 0.5M
2022-12-19 57.65 57.65 53.00 54.60 0.5M
2022-12-16 53.20 56.92 52.00 55.40 1.1M
2022-12-15 55.00 56.20 53.40 55.85 0.9M
2022-12-14 56.65 57.81 56.25 56.55 0.8M
2022-12-13 58.66 59.40 57.25 58.10 0.8M
2022-12-12 59.14 59.14 55.55 57.50 0.7M
2022-12-09 54.15 58.15 54.15 58.15 0.5M
2022-12-08 56.05 57.95 56.00 56.50 0.8M
2022-12-07 55.70 60.45 55.70 56.70 1.4M
2022-12-06 56.15 59.70 56.15 58.25 0.5M
2022-12-05 59.40 60.41 58.65 58.90 0.5M
2022-12-02 61.80 62.10 58.65 59.55 0.6M
2022-12-01 59.50 63.15 58.50 59.00 1.5M
2022-11-30 58.30 61.32 58.30 59.50 2.0M
2022-11-29 58.75 61.10 58.75 60.30 1.3M
2022-11-28 60.85 63.45 60.85 61.25 0.8M
2022-11-25 63.10 65.37 62.42 63.95 4.5M
2022-11-24 64.90 68.95 64.90 65.65 4.3M
2022-11-23 58.45 68.50 58.45 68.10 3.3M
2022-11-22 59.00 61.45 58.05 61.15 6.2M
2022-11-21 52.35 52.82 51.00 52.35 2.4M
2022-11-18 53.85 53.95 52.10 52.20 1.2M
2022-11-17 52.56 53.00 51.55 53.00 0.4M
2022-11-16 57.35 57.35 50.75 52.10 0.5M
2022-11-15 56.00 56.00 53.20 54.25 0.5M
2022-11-14 54.00 56.00 53.05 56.00 1.2M
2022-11-11 50.84 54.43 49.18 53.35 2.2M
2022-11-10 46.56 51.00 46.56 51.00 0.7M
2022-11-09 50.00 50.00 46.82 48.62 0.3M
2022-11-08 50.00 50.00 47.66 49.48 0.6M
2022-11-07 47.38 51.01 47.21 49.16 1.0M
2022-11-04 47.00 48.50 46.33 47.42 0.9M
2022-11-03 46.00 46.94 44.86 46.06 1.0M
2022-11-02 45.16 48.40 45.16 47.14 0.2M
2022-11-01 45.00 49.98 43.12 48.50 4.6M
2022-10-31 45.50 47.64 44.12 44.70 0.3M
2022-10-28 47.00 47.00 45.34 45.42 0.5M
2022-10-27 47.66 48.79 46.34 47.18 0.6M
2022-10-26 48.88 50.00 46.56 48.10 0.8M
2022-10-25 44.16 49.88 44.16 49.62 0.5M
2022-10-24 44.35 48.20 42.31 46.42 0.7M
2022-10-21 44.24 46.86 44.24 46.48 0.5M
2022-10-20 46.78 46.78 44.52 46.00 1.1M
2022-10-19 45.96 46.58 43.30 46.34 0.6M
2022-10-18 46.60 47.00 44.86 45.98 1.0M
2022-10-17 48.03 48.94 45.32 46.36 0.9M
2022-10-14 49.80 50.35 46.35 48.58 1.3M
2022-10-13 47.80 49.58 43.40 49.12 1.0M
2022-10-12 44.80 46.80 44.80 45.78 1.2M
2022-10-11 47.56 48.39 43.91 47.02 1.0M
2022-10-10 48.00 48.00 45.22 45.52 0.8M
2022-10-07 50.00 50.00 47.84 47.84 3.6M
2022-10-06 50.00 50.05 48.06 49.34 0.5M
2022-10-05 47.77 49.05 47.06 48.54 0.6M
2022-10-04 44.80 48.90 44.06 48.90 0.8M
2022-10-03 42.66 45.48 41.35 45.42 1.2M
2022-09-30 41.54 44.14 40.70 43.14 1.4M
2022-09-29 44.04 44.04 40.60 41.44 1.0M
2022-09-28 44.31 44.32 40.84 43.56 1.1M
2022-09-27 44.00 45.32 43.02 44.30 1.3M
2022-09-26 42.63 44.00 40.51 43.50 0.9M
2022-09-23 46.22 46.22 42.53 44.50 1.5M
2022-09-22 43.06 45.94 43.06 45.42 1.0M
2022-09-21 45.00 45.38 43.97 45.10 1.7M
2022-09-20 44.96 47.44 44.00 45.04 2.5M
2022-09-16 45.97 47.30 44.04 46.04 10.3M
2022-09-15 41.04 45.58 41.04 45.20 8.5M
2022-09-14 45.20 46.94 41.60 43.08 1.3M
2022-09-13 46.02 48.10 45.00 45.20 2.0M
2022-09-12 48.74 50.00 47.56 48.32 2.4M
2022-09-09 47.30 50.80 46.10 49.94 2.2M
2022-09-08 48.26 48.26 44.08 47.28 2.4M
2022-09-07 42.70 46.60 40.72 46.08 1.5M
2022-09-06 40.42 45.78 39.30 44.52 1.0M
2022-09-05 42.43 42.74 39.64 41.90 0.7M
2022-09-02 41.76 43.64 41.02 41.78 1.0M
2022-09-01 43.12 46.98 42.66 43.04 1.2M
2022-08-31 42.00 45.40 42.00 45.16 1.8M
2022-08-30 41.83 43.60 39.94 43.00 2.0M
2022-08-26 39.42 40.78 38.73 39.92 1.7M
2022-08-25 40.66 41.70 38.98 39.36 1.6M
2022-08-24 38.95 40.64 38.14 40.26 1.0M
2022-08-23 37.27 39.28 37.22 38.84 0.5M
2022-08-22 42.14 42.14 37.52 37.92 3.0M
2022-08-19 41.30 44.98 40.06 40.24 5.0M
2022-08-18 46.00 50.40 42.02 42.16 4.5M
2022-08-17 42.96 42.96 39.70 40.16 0.8M
2022-08-16 41.66 42.06 40.19 40.42 0.5M
2022-08-15 39.62 41.59 39.44 40.46 0.5M
2022-08-12 40.98 41.52 39.80 41.10 1.1M
2022-08-11 41.84 42.30 40.79 40.92 0.8M
2022-08-10 40.00 41.80 38.52 41.12 0.9M
2022-08-09 45.06 45.06 39.58 39.98 1.8M
2022-08-08 42.94 43.88 42.22 43.02 0.7M
2022-08-05 41.86 44.98 41.70 43.34 1.3M
2022-08-04 42.04 46.00 42.04 43.76 1.5M
2022-08-03 43.00 44.94 41.07 44.14 3.9M
2022-08-02 45.00 45.00 43.00 43.00 1.7M
2022-08-01 43.00 44.92 43.00 44.48 1.0M
2022-07-29 43.00 46.00 43.00 43.42 1.8M
2022-07-28 45.18 45.94 43.00 43.34 1.1M
2022-07-27 44.94 44.94 43.00 43.48 0.8M
2022-07-26 46.14 47.40 43.12 43.42 1.1M
2022-07-25 49.85 50.75 47.14 47.40 0.7M
2022-07-22 52.55 54.40 49.26 49.26 1.1M
2022-07-21 44.70 53.60 44.68 53.30 2.7M
2022-07-20 45.80 46.74 44.00 45.96 1.0M
2022-07-19 45.80 45.80 44.04 44.64 0.9M
2022-07-18 43.00 45.38 43.00 44.96 1.2M
2022-07-15 44.26 44.72 41.48 43.48 1.0M
2022-07-14 44.06 45.50 43.00 43.60 1.2M
2022-07-13 46.90 46.90 43.20 44.58 1.0M
2022-07-12 43.22 46.28 42.24 45.44 2.3M
2022-07-11 43.00 46.28 42.80 43.06 7.1M
2022-07-08 41.00 44.38 39.35 43.00 5.0M
2022-07-07 43.00 43.74 38.90 39.80 14.5M
2022-07-06 47.82 52.00 42.12 43.00 16.5M
2022-07-05 56.26 56.95 44.60 47.00 4.9M
2022-07-04 60.00 60.95 54.80 55.65 3.0M
2022-07-01 68.85 69.95 65.40 68.00 0.2M
2022-06-30 68.21 69.80 66.25 69.00 0.4M
2022-06-29 72.00 72.00 65.30 69.45 0.7M
2022-06-28 75.00 75.00 68.95 71.40 0.4M
2022-06-27 73.00 75.00 71.25 72.15 0.9M
2022-06-24 71.45 72.70 70.30 72.05 0.4M
2022-06-23 73.50 76.05 70.40 71.35 0.5M
2022-06-22 71.90 73.95 68.90 73.70 0.6M
2022-06-21 71.65 71.65 68.80 70.90 0.6M
2022-06-20 70.40 71.09 66.80 70.10 0.3M
2022-06-17 63.85 69.80 62.75 68.50 1.1M
2022-06-16 63.70 68.75 63.70 66.30 0.5M
2022-06-15 63.90 72.70 62.55 69.25 0.4M
2022-06-14 72.05 72.05 64.90 66.70 0.5M
2022-06-13 71.15 74.95 68.15 69.00 0.5M
2022-06-10 71.75 75.00 70.40 71.35 0.8M
2022-06-09 75.00 79.80 67.55 71.10 0.9M
2022-06-08 73.83 76.03 72.90 73.25 0.5M
2022-06-07 72.10 74.30 70.28 74.10 0.9M
2022-06-06 78.25 78.25 74.23 76.00 1.0M
2022-06-01 79.50 79.50 74.20 75.10 0.7M
2022-05-31 82.05 85.98 78.30 78.80 1.0M
2022-05-30 83.55 83.55 77.98 81.35 0.8M
2022-05-27 77.50 81.35 77.50 79.80 0.5M
2022-05-26 74.85 80.70 74.85 80.00 1.3M
2022-05-25 75.00 77.05 75.00 77.05 0.2M
2022-05-24 76.60 77.25 75.05 76.80 0.4M
2022-05-23 75.00 78.50 75.00 77.60 0.5M
2022-05-20 77.75 78.80 73.10 77.45 1.2M
2022-05-19 69.15 75.00 69.15 75.00 0.4M
2022-05-18 80.00 80.00 72.05 73.15 0.6M
2022-05-17 72.25 78.95 72.25 77.40 1.1M
2022-05-16 78.00 78.00 72.21 74.10 1.4M
2022-05-13 68.00 75.95 68.00 75.65 1.0M
2022-05-12 65.85 72.20 65.85 71.40 0.8M
2022-05-11 68.00 70.15 67.20 68.90 0.9M
2022-05-10 68.00 69.20 67.00 68.00 0.4M
2022-05-09 68.00 69.85 64.70 67.20 0.8M
2022-05-06 66.55 69.70 65.81 68.40 1.6M
2022-05-05 69.25 74.11 68.29 69.35 1.4M
2022-05-04 70.20 76.90 68.35 69.45 3.0M
2022-05-03 73.20 75.00 70.60 71.50 3.8M
2022-04-29 68.00 76.99 67.60 76.00 11.1M
2022-04-28 81.50 87.40 81.50 87.40 0.5M
2022-04-27 85.20 85.20 77.44 81.10 0.3M
2022-04-26 80.50 87.60 80.50 81.40 0.4M
2022-04-25 80.75 85.00 79.45 84.45 0.5M
2022-04-22 81.00 84.67 80.75 82.85 1.1M
2022-04-21 84.15 93.80 82.00 82.35 2.2M
2022-04-20 99.90 99.90 90.90 92.00 0.7M
2022-04-19 94.05 96.40 91.48 95.50 0.5M
2022-04-14 88.50 94.75 88.50 93.80 0.4M
2022-04-13 95.85 95.85 89.05 91.90 0.5M
2022-04-12 90.40 92.55 86.80 91.85 0.5M
2022-04-11 85.70 91.20 85.70 88.45 0.5M
2022-04-08 90.80 91.75 86.55 87.90 0.3M
2022-04-07 84.70 92.95 84.70 87.95 0.8M
2022-04-06 98.10 98.10 87.85 88.70 0.6M
2022-04-05 93.30 96.25 92.32 95.60 1.8M
2022-04-04 93.15 93.95 88.05 93.55 1.1M
2022-04-01 87.25 90.10 86.80 89.05 0.3M
2022-03-31 87.70 88.50 86.10 87.35 0.7M
2022-03-30 92.25 92.25 86.70 87.65 0.5M
2022-03-29 95.50 95.50 86.35 90.65 0.7M
2022-03-28 89.70 92.80 87.80 87.95 0.4M
2022-03-25 93.16 94.65 89.70 89.70 0.4M
2022-03-24 90.00 94.10 90.00 93.05 0.3M
2022-03-23 89.80 95.90 89.80 94.45 1.1M
2022-03-22 93.69 96.55 93.04 94.50 0.9M
2022-03-21 89.00 95.85 89.00 93.95 0.6M
2022-03-18 92.00 94.25 90.55 92.80 0.9M
2022-03-17 88.70 92.95 88.60 91.60 10.1M
2022-03-16 88.75 92.05 85.60 91.00 1.0M
2022-03-15 90.20 90.20 83.39 85.15 0.7M
2022-03-14 90.00 90.90 85.45 86.05 11.2M
2022-03-11 92.60 93.30 88.95 90.05 1.1M
2022-03-10 94.35 94.35 88.22 90.80 0.6M
2022-03-09 90.00 91.90 88.00 90.00 1.3M
2022-03-08 84.15 87.55 81.85 86.20 0.9M
2022-03-07 82.60 88.60 80.00 85.90 1.1M
2022-03-04 87.65 88.05 85.00 86.40 1.0M
2022-03-03 94.40 94.50 89.00 90.80 1.6M
2022-03-02 98.95 98.95 91.05 93.40 0.8M
2022-03-01 99.50 99.50 92.75 94.55 0.8M
2022-02-28 95.70 95.70 89.85 95.45 1.3M
2022-02-25 87.80 91.65 86.39 91.45 1.0M
2022-02-24 80.95 87.60 80.20 86.40 1.5M
2022-02-23 86.00 88.44 84.35 85.90 0.9M
2022-02-22 83.45 87.00 83.35 86.40 3.7M
2022-02-21 89.95 91.10 86.25 86.60 1.6M
2022-02-18 91.00 92.90 89.10 89.90 1.4M
2022-02-17 93.65 95.15 89.06 92.20 0.9M
2022-02-16 91.20 96.30 91.20 95.00 0.9M
2022-02-15 94.58 96.40 94.35 95.90 1.8M
2022-02-14 95.40 97.40 91.80 95.35 2.2M
2022-02-11 107.08 107.08 98.30 98.85 1.4M
2022-02-10 104.00 104.40 99.05 104.40 1.1M
2022-02-09 100.50 100.80 96.85 100.70 0.9M
2022-02-08 95.00 97.55 94.10 96.45 0.8M
2022-02-07 95.00 98.50 95.00 97.20 0.8M
2022-02-04 95.00 99.07 95.00 98.20 0.8M
2022-02-03 100.20 101.33 96.75 98.25 1.4M
2022-02-02 98.95 106.60 98.95 102.00 0.7M
2022-02-01 96.30 104.60 96.30 103.40 1.2M
2022-01-31 91.20 103.00 91.20 100.60 3.1M
2022-01-28 103.13 106.50 91.80 94.25 3.2M
2022-01-27 102.00 110.50 99.00 107.00 12.3M
2022-01-26 104.00 107.30 103.30 106.90 1.5M
2022-01-25 97.73 104.40 97.30 104.00 4.3M
2022-01-24 103.70 103.70 95.80 99.65 1.3M
2022-01-21 103.62 103.62 97.80 101.90 2.2M
2022-01-20 95.25 102.20 95.25 101.90 0.7M
2022-01-19 98.00 99.65 95.73 97.90 0.9M
2022-01-18 103.70 103.70 96.00 97.80 1.6M
2022-01-17 97.50 100.47 96.75 99.85 0.9M
2022-01-14 103.60 103.70 98.50 98.50 2.0M
2022-01-13 103.69 106.40 101.61 102.70 1.5M
2022-01-12 102.80 103.70 100.85 102.90 1.1M
2022-01-11 100.00 102.60 99.65 101.20 5.3M
2022-01-10 97.40 103.78 97.40 101.40 1.2M
2022-01-07 103.00 103.00 99.48 100.50 3.0M
2022-01-06 106.70 107.66 100.10 101.60 5.3M
2022-01-05 103.00 108.00 103.00 106.60 1.4M
2022-01-04 114.80 114.80 104.63 106.00 1.6M