Aoti Inc

AOTI
🏛️ 英国 →
42.50
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
2025-09-30 45.00 45.00 45.00 42.50 0.0M
2025-09-29 45.00 45.00 41.75 42.50 0.0M
2025-09-26 42.50 45.00 45.00 42.50 0.0M
2025-09-25 42.50 42.50 42.50 42.50 0.0M
2025-09-24 42.50 45.00 41.98 42.50 0.0M
2025-09-23 42.50 42.80 40.05 42.50 0.0M
2025-09-22 45.00 43.00 40.00 42.50 0.1M
2025-09-19 47.50 49.00 45.00 45.00 0.0M
2025-09-18 47.50 50.00 45.50 47.50 0.0M
2025-09-17 52.50 50.05 50.00 50.00 0.0M
2025-09-16 55.00 52.50 50.00 52.50 0.0M
2025-09-15 55.00 53.00 53.00 52.50 0.0M
2025-09-12 55.00 53.70 53.70 52.50 0.0M
2025-09-11 55.00 50.05 50.00 52.50 0.0M
2025-09-10 55.00 50.00 50.00 52.50 0.0M
2025-09-09 52.50 50.05 50.05 52.50 0.0M
2025-09-08 55.00 50.00 50.00 55.00 0.0M
2025-09-05 55.00 50.10 50.10 55.00 0.0M
2025-09-04 55.00 57.00 51.60 55.00 0.0M
2025-09-03 55.00 57.88 53.27 54.00 0.2M
2025-09-02 55.00 52.00 52.00 55.00 0.0M
2025-09-01 55.00 55.00 55.00 55.00 0.0M
2025-08-29 55.00 57.88 52.50 55.00 0.0M
2025-08-28 55.00 55.00 55.00 55.00 0.0M
2025-08-27 57.50 56.40 54.00 55.00 0.0M
2025-08-26 57.50 58.70 55.00 57.50 0.1M
2025-08-22 59.00 58.45 56.00 57.50 0.0M
2025-08-21 59.00 59.00 59.00 59.00 0.0M
2025-08-20 59.00 59.00 59.00 59.00 0.0M
2025-08-19 59.00 62.50 59.40 59.00 0.0M
2025-08-18 59.00 56.00 56.00 59.00 0.0M
2025-08-15 59.00 59.50 59.50 59.00 0.0M
2025-08-14 59.00 59.00 59.00 59.00 0.0M
2025-08-13 59.00 59.00 59.00 59.00 0.0M
2025-08-12 59.00 59.00 59.00 59.00 0.0M
2025-08-11 59.00 59.00 59.00 59.00 0.0M
2025-08-08 59.00 56.50 56.50 59.00 0.0M
2025-08-07 59.00 59.00 59.00 59.00 0.0M
2025-08-06 62.50 60.05 60.00 59.00 0.0M
2025-08-05 62.50 62.50 62.50 62.50 0.0M
2025-08-04 62.50 62.50 60.00 62.50 0.3M
2025-08-01 50.00 65.00 57.50 65.00 0.2M
2025-07-31 55.00 58.00 50.00 57.50 14.1M
2025-07-30 55.00 55.00 50.00 55.00 0.0M
2025-07-29 60.00 55.10 50.50 52.00 0.0M
2025-07-28 60.00 59.80 55.00 60.00 0.0M
2025-07-25 65.00 60.50 60.00 60.00 0.1M
2025-07-24 65.00 64.00 64.00 65.00 0.0M
2025-07-23 65.00 65.00 62.50 62.50 0.0M
2025-07-22 65.00 66.20 65.50 65.00 0.0M
2025-07-21 60.00 74.89 67.90 70.00 0.1M
2025-07-18 90.00 88.00 85.10 90.00 0.0M
2025-07-17 90.00 90.00 90.00 90.00 0.0M
2025-07-16 90.00 90.00 90.00 90.00 0.0M
2025-07-15 90.00 90.00 85.22 90.00 0.0M
2025-07-14 90.00 90.00 90.00 90.00 0.0M
2025-07-11 90.00 85.22 85.22 90.00 0.0M
2025-07-10 90.00 94.45 94.45 90.00 0.0M
2025-07-09 90.00 90.00 90.00 90.00 0.0M
2025-07-08 90.00 94.45 89.50 90.00 0.0M
2025-07-07 90.00 85.10 85.10 90.00 0.0M
2025-07-05 90.00 90.00 90.00 90.00 0.0M
2025-07-04 90.00 90.00 90.00 90.00 0.0M
2025-07-03 90.00 89.90 87.50 90.00 0.0M
2025-07-02 90.00 90.90 90.90 90.00 0.0M
2025-07-01 90.00 85.10 85.10 90.00 0.0M
2025-06-30 90.00 91.50 85.00 90.00 0.0M
2025-06-27 90.00 86.75 86.50 90.00 0.0M
2025-06-26 90.00 90.00 90.00 90.00 0.0M
2025-06-25 90.00 92.00 90.00 90.00 0.0M
2025-06-24 90.00 90.00 90.00 90.00 0.0M
2025-06-23 90.00 92.50 92.25 90.00 0.0M
2025-06-20 90.00 90.00 90.00 90.00 0.0M
2025-06-19 90.00 90.00 85.10 90.00 0.0M
2025-06-18 90.00 90.00 90.00 90.00 0.0M
2025-06-17 95.00 95.00 95.00 95.00 0.0M
2025-06-16 97.50 90.10 90.10 95.00 0.0M
2025-06-13 97.50 90.50 90.00 95.00 0.0M
2025-06-12 95.00 95.00 95.00 95.00 0.0M
2025-06-11 97.50 98.90 98.50 95.00 0.0M
2025-06-10 97.50 99.00 95.00 99.00 0.0M
2025-06-09 97.50 98.90 95.00 95.00 0.0M
2025-06-06 95.00 94.90 91.00 92.50 0.0M
2025-06-05 95.00 94.50 88.66 90.00 0.0M
2025-06-04 90.00 90.00 90.00 90.00 0.0M
2025-06-03 95.00 94.50 89.95 90.00 0.0M
2025-06-02 90.00 90.00 87.50 90.00 0.0M
2025-05-30 90.00 87.50 87.50 87.50 0.1M
2025-05-29 90.00 89.50 87.50 87.50 0.1M
2025-05-28 85.00 87.50 85.50 87.50 0.1M
2025-05-27 82.50 82.00 82.00 85.00 0.0M
2025-05-23 90.00 90.00 80.50 82.50 0.0M
2025-05-22 90.00 90.00 90.00 90.00 0.0M
2025-05-21 90.00 94.00 86.66 90.00 0.2M
2025-05-20 90.00 90.00 90.00 90.00 0.0M
2025-05-19 80.00 89.50 80.00 90.00 0.9M
2025-05-16 80.00 80.00 77.81 80.00 0.2M
2025-05-15 80.00 77.75 77.75 80.00 0.0M
2025-05-14 80.00 80.00 80.00 80.00 0.0M
2025-05-13 80.00 80.00 80.00 80.00 0.0M
2025-05-12 77.50 81.27 80.00 80.00 0.1M
2025-05-09 80.00 84.00 77.50 80.00 0.0M
2025-05-08 80.00 85.00 80.00 80.00 0.1M
2025-05-07 80.00 85.00 84.70 80.00 0.0M
2025-05-06 80.00 82.45 75.00 80.00 0.1M
2025-05-02 80.00 80.00 80.00 80.00 0.2M
2025-05-01 80.00 80.00 79.70 80.00 0.2M
2025-04-30 80.00 76.50 76.50 80.00 0.1M
2025-04-29 82.50 78.50 75.00 75.00 0.1M
2025-04-28 80.00 79.80 76.00 76.00 0.0M
2025-04-25 80.00 84.00 75.00 82.50 0.0M
2025-04-24 82.50 82.50 82.50 82.50 0.0M
2025-04-23 82.50 86.00 77.00 82.50 0.0M
2025-04-22 82.50 80.00 80.00 82.50 0.0M
2025-04-17 82.50 82.50 82.50 82.50 0.0M
2025-04-16 82.50 82.50 82.50 82.50 0.0M
2025-04-15 80.00 75.00 75.00 82.50 0.0M
2025-04-14 82.50 82.50 82.50 82.50 0.0M
2025-04-11 82.50 82.50 82.50 82.50 0.0M
2025-04-10 82.50 82.50 82.50 82.50 0.0M
2025-04-09 85.00 80.00 80.00 82.50 0.0M
2025-04-08 85.00 85.00 85.00 85.00 0.0M
2025-04-07 85.00 86.50 86.50 85.00 0.0M
2025-04-04 85.00 85.00 85.00 85.00 0.0M
2025-04-03 85.00 85.00 85.00 85.00 0.0M
2025-04-02 85.00 85.00 85.00 85.00 0.0M
2025-04-01 85.00 85.00 85.00 85.00 0.0M
2025-03-31 85.00 80.00 80.00 85.00 0.0M
2025-03-28 85.00 85.00 85.00 85.00 0.0M
2025-03-27 85.00 85.00 85.00 85.00 0.0M
2025-03-26 97.50 97.00 80.50 85.00 0.3M
2025-03-25 95.00 95.00 95.00 95.00 0.2M
2025-03-24 97.50 90.00 90.00 95.00 0.0M
2025-03-21 105.00 100.11 90.00 95.00 0.0M
2025-03-20 105.00 102.50 102.50 102.50 0.2M
2025-03-19 102.50 102.50 102.50 102.50 0.0M
2025-03-18 102.50 102.50 102.50 102.50 0.0M
2025-03-17 105.00 103.70 103.70 102.50 0.0M
2025-03-14 102.50 102.50 102.50 102.50 0.0M
2025-03-13 102.50 102.50 102.50 102.50 0.0M
2025-03-12 107.50 105.00 100.00 102.50 0.0M
2025-03-11 107.50 107.50 107.50 107.50 0.0M
2025-03-10 110.00 107.00 105.50 110.00 0.0M
2025-03-07 110.00 106.75 106.75 110.00 0.0M
2025-03-06 107.50 109.00 109.00 110.00 0.0M
2025-03-05 105.00 108.00 108.00 107.50 0.2M
2025-03-04 107.50 107.00 102.66 105.00 0.0M
2025-03-03 107.50 105.00 101.50 107.50 0.1M
2025-02-28 107.50 112.00 102.50 107.50 0.1M
2025-02-27 110.00 105.60 105.00 107.50 0.0M
2025-02-26 110.00 106.70 106.70 110.00 0.1M
2025-02-25 110.00 112.00 110.00 110.00 0.1M
2025-02-24 110.00 114.90 114.90 110.00 0.0M
2025-02-21 110.00 110.00 110.00 110.00 0.0M
2025-02-20 110.00 114.90 114.90 110.00 0.0M
2025-02-19 110.00 110.00 110.00 110.00 0.0M
2025-02-18 110.00 110.00 110.00 110.00 0.0M
2025-02-17 110.00 110.00 110.00 110.00 0.0M
2025-02-14 107.50 115.00 110.00 110.00 0.1M
2025-02-13 102.50 112.00 100.90 107.50 0.5M
2025-02-12 115.00 118.00 101.00 102.50 0.2M
2025-02-11 115.00 113.50 113.50 115.00 0.0M
2025-02-10 115.00 116.00 110.10 115.00 0.0M
2025-02-07 115.00 114.40 111.50 115.00 0.0M
2025-02-06 115.00 115.00 115.00 115.00 0.0M
2025-02-05 115.00 114.50 114.50 115.00 0.0M
2025-02-04 115.00 114.50 114.50 115.00 0.0M
2025-02-03 115.00 114.70 110.00 115.00 0.0M
2025-01-31 115.00 114.70 114.70 115.00 0.0M
2025-01-30 115.00 115.00 114.70 115.00 0.0M
2025-01-29 115.00 115.00 115.00 115.00 0.0M
2025-01-28 115.00 115.00 115.00 115.00 0.0M
2025-01-27 115.00 115.00 111.10 115.00 0.0M
2025-01-24 120.00 118.00 115.00 115.00 0.0M
2025-01-23 120.00 125.00 118.00 120.00 0.1M
2025-01-22 120.00 120.06 120.06 120.00 0.0M
2025-01-21 120.00 120.00 120.00 120.00 0.0M
2025-01-20 120.00 120.00 120.00 120.00 0.0M
2025-01-17 120.00 120.00 120.00 120.00 0.0M
2025-01-16 120.00 120.00 120.00 120.00 0.0M
2025-01-15 112.00 124.00 111.00 120.00 0.5M
2025-01-14 109.50 115.80 110.00 112.00 1.2M
2025-01-13 109.00 109.00 109.00 109.00 0.0M
2025-01-10 109.50 110.00 110.00 109.00 0.1M
2025-01-09 109.50 112.00 107.50 109.00 0.3M
2025-01-08 109.50 110.00 106.00 108.00 0.0M
2025-01-07 111.50 110.00 110.00 108.00 0.0M
2025-01-06 111.00 111.00 111.00 111.00 0.0M
2025-01-03 111.00 111.00 111.00 111.00 0.0M
2025-01-02 111.00 111.00 111.00 111.00 0.0M