Aterian PLC

ATN
🏛️ 英国 →
37.50
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 37.50 37.50 37.50 37.50 0.0M
2025-09-25 37.50 40.00 40.00 37.50 0.0M
2025-09-24 37.50 37.50 37.50 37.50 0.0M
2025-09-23 37.50 37.50 37.50 37.50 0.0M
2025-09-22 37.50 39.50 39.00 37.50 0.0M
2025-09-19 37.50 40.00 40.00 37.50 0.0M
2025-09-18 37.50 37.50 37.50 37.50 0.0M
2025-09-17 37.50 39.50 35.25 37.50 0.0M
2025-09-16 37.50 37.50 37.50 37.50 0.0M
2025-09-15 37.50 39.50 39.50 37.50 0.0M
2025-09-12 38.50 37.25 33.00 37.50 0.0M
2025-09-11 38.50 38.50 38.50 38.50 0.0M
2025-09-10 38.50 37.00 37.00 38.50 0.0M
2025-09-09 38.50 39.75 37.00 38.50 0.0M
2025-09-08 38.50 38.50 38.50 38.50 0.0M
2025-09-05 38.50 39.80 39.80 38.50 0.0M
2025-09-04 38.50 39.80 39.80 38.50 0.0M
2025-09-03 38.50 40.00 39.80 38.50 0.0M
2025-09-02 38.50 39.00 38.60 38.50 0.1M
2025-09-01 38.50 38.50 38.50 38.50 0.0M
2025-08-29 38.50 39.90 37.50 38.50 0.0M
2025-08-28 38.50 39.95 39.90 38.50 0.0M
2025-08-27 38.50 40.00 40.00 38.50 0.0M
2025-08-26 38.50 37.50 37.50 38.50 0.0M
2025-08-22 38.00 39.50 39.50 38.50 0.0M
2025-08-21 38.00 40.00 36.00 38.00 0.0M
2025-08-20 38.00 38.00 38.00 38.00 0.0M
2025-08-19 38.00 38.00 38.00 38.00 0.0M
2025-08-18 37.50 39.50 39.50 38.00 0.0M
2025-08-15 37.50 40.00 39.50 37.50 0.1M
2025-08-14 37.50 39.90 39.90 37.50 0.0M
2025-08-13 37.50 37.50 37.50 37.50 0.0M
2025-08-12 37.50 37.50 37.50 37.50 0.0M
2025-08-11 37.50 37.50 37.50 37.50 0.0M
2025-08-08 35.50 36.00 35.00 37.50 0.0M
2025-08-07 35.50 36.45 33.40 35.50 0.0M
2025-08-06 35.00 36.45 36.45 35.50 0.0M
2025-08-05 34.50 35.85 32.00 35.00 0.1M
2025-08-04 34.50 32.00 32.00 34.50 0.1M
2025-08-03 34.50 34.50 34.50 34.50 0.0M
2025-08-01 34.50 34.50 34.50 34.50 0.0M
2025-07-31 34.50 34.50 34.50 34.50 0.0M
2025-07-30 34.50 34.50 34.50 34.50 0.0M
2025-07-29 34.50 35.00 35.00 34.50 0.0M
2025-07-28 34.50 34.50 34.50 34.50 0.0M
2025-07-27 34.50 34.50 34.50 34.50 0.0M
2025-07-25 34.50 34.50 34.50 34.50 0.0M
2025-07-24 34.50 34.50 34.50 34.50 0.0M
2025-07-23 34.50 34.50 34.50 34.50 0.0M
2025-07-22 35.50 35.00 33.00 34.50 0.0M
2025-07-21 35.50 38.00 38.00 35.50 0.0M
2025-07-18 35.50 33.00 33.00 35.50 0.0M
2025-07-17 35.50 36.25 33.25 35.50 0.0M
2025-07-16 35.50 35.50 35.50 35.50 0.0M
2025-07-15 35.50 36.25 33.00 35.50 0.0M
2025-07-14 36.50 33.00 33.00 35.50 0.0M
2025-07-11 37.50 40.00 33.00 36.50 0.0M
2025-07-10 37.50 39.95 39.93 37.50 0.0M
2025-07-09 36.00 36.00 36.00 36.00 0.0M
2025-07-08 36.00 39.00 37.90 36.00 0.1M
2025-07-07 36.00 34.80 34.80 36.00 0.0M
2025-07-04 36.00 34.80 34.80 36.00 0.0M
2025-07-03 37.00 34.00 34.00 36.00 0.0M
2025-07-02 37.00 40.00 40.00 37.00 0.0M
2025-07-01 37.00 34.80 34.80 37.00 0.0M
2025-06-30 37.00 40.00 40.00 37.00 0.0M
2025-06-27 36.00 40.00 34.00 37.00 0.0M
2025-06-26 34.00 36.56 36.00 36.50 0.1M
2025-06-25 34.00 36.00 32.00 34.00 0.0M
2025-06-24 34.00 34.00 34.00 34.00 0.0M
2025-06-23 33.50 35.00 32.00 33.50 0.0M
2025-06-20 33.50 34.70 32.00 33.50 0.0M
2025-06-19 33.50 32.00 32.00 33.50 0.0M
2025-06-18 33.50 35.00 32.00 33.50 0.0M
2025-06-17 33.50 34.85 32.00 33.50 0.0M
2025-06-16 33.50 33.50 33.50 33.50 0.0M
2025-06-13 35.50 35.80 32.00 33.50 0.0M
2025-06-12 35.50 35.00 35.00 35.50 0.0M
2025-06-11 39.00 36.25 36.00 35.50 0.1M
2025-06-10 39.00 40.00 38.00 39.00 0.1M
2025-06-09 39.00 39.00 39.00 39.00 0.0M
2025-06-06 39.00 40.00 38.00 39.00 0.0M
2025-06-05 39.00 39.40 39.40 39.00 0.0M
2025-06-04 39.00 39.00 39.00 39.00 0.0M
2025-06-03 39.00 40.00 38.00 39.00 0.0M
2025-06-02 39.00 39.00 39.00 39.00 0.0M
2025-05-30 39.00 39.40 39.40 39.00 0.0M
2025-05-29 39.00 39.00 39.00 39.00 0.0M
2025-05-28 39.00 40.00 39.50 39.00 0.1M
2025-05-27 39.00 39.00 39.00 39.00 0.0M
2025-05-23 39.00 39.00 39.00 39.00 0.0M
2025-05-22 39.00 39.40 38.00 39.00 0.0M
2025-05-21 39.00 40.00 38.00 39.00 0.0M
2025-05-20 38.50 39.00 38.00 39.00 0.2M
2025-05-19 39.00 40.00 40.00 39.00 0.0M
2025-05-17 39.00 39.00 39.00 39.00 0.0M
2025-05-16 39.00 39.00 39.00 39.00 0.0M
2025-05-15 39.00 39.50 39.50 39.00 0.0M
2025-05-14 39.00 39.00 39.00 39.00 0.0M
2025-05-13 39.00 39.00 39.00 39.00 0.0M
2025-05-12 39.00 40.00 40.00 39.00 0.0M
2025-05-09 37.00 40.00 35.50 39.00 0.2M
2025-05-08 40.50 42.00 39.00 37.00 0.1M
2025-05-07 40.50 42.00 39.00 40.50 0.0M
2025-05-06 40.50 40.90 39.25 40.50 0.1M
2025-05-02 40.50 40.50 40.50 40.50 0.0M
2025-05-01 40.50 40.50 40.50 40.50 0.0M
2025-04-30 41.50 41.50 41.50 41.50 0.0M
2025-04-29 41.50 42.50 42.50 41.50 0.0M
2025-04-28 41.50 41.50 41.50 41.50 0.0M
2025-04-25 41.50 42.50 40.00 41.50 0.0M
2025-04-24 43.50 45.00 40.00 41.50 0.1M
2025-04-23 43.00 41.00 41.00 43.50 0.0M
2025-04-22 43.00 41.00 41.00 43.00 0.0M
2025-04-17 40.50 43.50 40.00 43.00 0.1M
2025-04-16 38.00 41.50 38.50 40.50 0.0M
2025-04-15 40.00 40.00 37.00 40.00 0.0M
2025-04-14 40.00 42.00 37.25 40.00 0.0M
2025-04-11 40.00 40.00 40.00 40.00 0.0M
2025-04-10 40.00 40.50 38.25 40.00 0.0M
2025-04-09 40.00 40.75 40.50 40.00 0.0M
2025-04-08 40.00 40.00 40.00 40.00 0.0M
2025-04-07 40.00 42.00 40.90 40.00 0.0M
2025-04-04 40.00 40.90 40.90 40.00 0.0M
2025-04-03 40.00 42.00 42.00 40.00 0.0M
2025-04-02 41.00 41.00 41.00 41.00 0.0M
2025-04-01 41.00 42.00 41.50 41.00 0.1M
2025-03-31 42.00 38.50 38.00 41.00 0.0M
2025-03-28 42.00 42.00 42.00 42.00 0.0M
2025-03-27 41.00 41.75 41.70 42.00 0.0M
2025-03-26 42.50 42.00 42.00 41.00 0.0M
2025-03-25 42.50 42.50 42.50 42.50 0.0M
2025-03-24 43.00 43.00 43.00 43.00 0.0M
2025-03-21 43.00 43.00 43.00 43.00 0.0M
2025-03-20 43.00 43.80 43.80 43.00 0.0M
2025-03-19 44.50 44.00 44.00 43.00 0.0M
2025-03-18 44.50 44.69 44.69 44.50 0.0M
2025-03-17 44.50 44.88 44.80 44.50 0.0M
2025-03-14 44.50 44.50 44.50 44.50 0.0M
2025-03-13 44.50 44.90 44.90 44.50 0.0M
2025-03-12 44.50 45.00 45.00 44.50 0.0M
2025-03-11 51.50 46.00 43.00 44.50 0.3M
2025-03-10 51.50 48.00 48.00 51.50 0.0M
2025-03-07 51.50 55.00 48.00 51.50 0.0M
2025-03-06 51.50 55.00 48.13 49.00 0.0M
2025-03-05 51.50 51.50 51.50 51.50 0.0M
2025-03-04 51.50 53.38 48.00 51.50 0.0M
2025-03-03 51.50 48.00 48.00 51.50 0.0M
2025-02-28 51.50 51.50 51.50 51.50 0.0M
2025-02-27 52.50 54.89 50.90 52.50 0.2M
2025-02-26 52.50 52.50 52.50 52.50 0.0M
2025-02-25 52.50 52.50 52.50 52.50 0.0M
2025-02-24 52.50 52.50 52.50 52.50 0.0M
2025-02-21 52.50 52.50 52.50 52.50 0.0M
2025-02-20 52.50 53.80 53.80 52.50 0.0M
2025-02-19 52.50 52.50 52.50 52.50 0.0M
2025-02-18 52.50 52.50 52.50 52.50 0.0M
2025-02-17 54.00 56.49 48.00 52.50 0.0M
2025-02-14 54.00 51.50 51.20 54.00 0.0M
2025-02-13 54.00 57.00 53.00 54.00 0.0M
2025-02-12 53.00 54.89 53.75 54.00 0.5M
2025-02-11 54.00 52.00 47.00 53.00 0.0M
2025-02-10 54.00 58.00 51.50 54.00 0.0M
2025-02-07 54.00 54.80 54.80 54.00 0.0M
2025-02-06 54.00 54.80 52.00 54.00 0.0M
2025-02-05 54.00 52.95 52.95 54.00 0.0M
2025-02-04 54.00 54.00 54.00 54.00 0.0M
2025-02-03 54.00 51.25 51.00 54.00 0.0M
2025-01-31 54.00 54.00 54.00 54.00 0.0M
2025-01-30 54.00 51.00 51.00 51.00 0.0M
2025-01-29 54.00 53.45 53.40 54.00 0.0M
2025-01-28 54.00 51.00 50.00 54.00 0.0M
2025-01-27 54.00 54.00 54.00 54.00 0.0M
2025-01-24 54.00 51.00 51.00 54.00 0.0M
2025-01-23 54.00 51.00 51.00 54.00 0.0M
2025-01-22 54.00 56.90 56.90 54.00 0.0M
2025-01-21 53.50 54.90 50.00 54.00 0.0M
2025-01-20 54.00 57.00 51.00 53.50 0.1M
2025-01-17 54.00 55.90 53.00 54.00 0.2M
2025-01-16 54.00 54.00 54.00 54.00 0.0M
2025-01-15 54.50 55.95 52.55 54.00 0.0M
2025-01-14 52.50 57.00 54.50 54.50 0.1M
2025-01-13 47.00 52.90 45.00 52.50 0.1M
2025-01-10 47.00 47.00 47.00 47.00 0.0M
2025-01-09 47.00 47.00 47.00 47.00 0.0M
2025-01-08 47.00 50.00 47.20 47.00 0.0M
2025-01-07 47.00 47.40 44.50 47.00 0.0M
2025-01-06 47.00 47.00 47.00 47.00 0.0M
2025-01-03 47.00 47.00 47.00 47.00 0.0M
2025-01-02 47.00 47.45 47.45 47.00 0.0M