Diales PLC

DIALD
🏛️ 英国 →
17.50
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
2022-12-30 24.00 24.00 24.00 24.00 0.0M
2022-12-29 24.00 24.50 23.30 24.00 0.0M
2022-12-28 24.00 23.35 23.30 24.00 0.0M
2022-12-23 24.00 24.50 23.35 24.00 0.0M
2022-12-22 23.50 23.59 23.30 24.00 0.1M
2022-12-21 23.50 23.50 23.50 23.50 0.0M
2022-12-20 23.50 23.69 23.60 23.50 0.0M
2022-12-19 23.50 23.70 23.70 23.50 0.0M
2022-12-16 24.00 23.25 23.25 23.50 0.0M
2022-12-15 25.00 24.40 23.25 24.00 0.1M
2022-12-14 25.00 24.10 24.10 25.00 0.0M
2022-12-13 25.00 25.00 25.00 25.00 0.0M
2022-12-12 25.00 24.00 24.00 25.00 0.0M
2022-12-09 25.00 26.00 23.50 25.00 0.0M
2022-12-08 26.00 25.10 25.10 25.00 0.0M
2022-12-07 26.20 25.90 24.50 26.00 0.0M
2022-12-06 26.20 26.20 26.20 26.20 0.0M
2022-12-05 26.20 25.50 25.40 26.20 0.0M
2022-12-02 26.20 25.80 25.78 26.20 0.0M
2022-12-01 26.20 26.20 26.20 26.20 0.0M
2022-11-30 26.20 25.78 25.78 26.20 0.0M
2022-11-29 26.20 25.78 25.78 26.20 0.0M
2022-11-28 26.20 26.20 26.20 26.20 0.0M
2022-11-25 26.00 26.50 25.76 26.20 0.0M
2022-11-24 26.00 26.00 26.00 26.00 0.0M
2022-11-23 26.00 26.00 26.00 26.00 0.0M
2022-11-22 25.50 26.00 25.85 26.00 0.0M
2022-11-21 25.50 25.85 25.85 25.50 0.0M
2022-11-18 25.50 25.50 25.50 25.50 0.0M
2022-11-17 25.50 25.10 25.10 25.50 0.0M
2022-11-16 25.50 25.49 25.49 25.50 0.0M
2022-11-15 27.00 26.50 24.25 25.50 0.0M
2022-11-14 27.00 26.10 26.00 27.00 0.0M
2022-11-11 29.00 28.00 26.00 27.00 0.1M
2022-11-10 29.00 29.00 29.00 29.00 0.0M
2022-11-09 29.00 29.45 27.60 29.00 0.0M
2022-11-08 29.00 29.00 29.00 29.00 0.0M
2022-11-07 28.50 28.92 27.66 29.00 0.0M
2022-11-04 28.00 28.28 28.28 28.50 0.0M
2022-11-03 28.00 28.00 28.00 28.00 0.0M
2022-11-02 28.00 28.29 28.29 28.00 0.0M
2022-11-01 28.00 28.00 28.00 28.00 0.0M
2022-10-31 28.00 28.70 28.29 28.00 0.0M
2022-10-28 28.00 28.29 27.10 28.00 0.0M
2022-10-27 28.00 28.29 28.25 28.00 0.0M
2022-10-26 28.00 27.31 27.31 28.00 0.0M
2022-10-25 28.00 28.00 28.00 28.00 0.0M
2022-10-24 28.00 28.40 28.40 28.00 0.0M
2022-10-21 28.00 28.00 28.00 28.00 0.0M
2022-10-20 28.00 28.00 28.00 28.00 0.0M
2022-10-19 28.00 28.00 28.00 28.00 0.0M
2022-10-18 28.00 28.00 28.00 28.00 0.0M
2022-10-17 28.00 28.00 28.00 28.00 0.0M
2022-10-14 28.00 28.20 28.20 28.00 0.0M
2022-10-13 28.00 28.70 28.70 28.00 0.0M
2022-10-12 28.00 27.31 27.31 28.00 0.0M
2022-10-11 28.50 28.00 28.00 28.00 0.0M
2022-10-10 28.50 28.50 28.50 28.50 0.0M
2022-10-07 28.50 28.50 28.50 28.50 0.0M
2022-10-06 28.50 28.10 28.10 28.50 0.0M
2022-10-05 30.00 29.90 27.00 28.50 0.1M
2022-10-04 31.50 29.44 29.44 30.00 0.0M
2022-10-03 31.50 30.00 30.00 31.50 0.0M
2022-09-30 31.50 31.50 31.50 31.50 0.0M
2022-09-29 31.50 30.00 30.00 31.50 0.0M
2022-09-28 31.50 31.50 31.50 31.50 0.0M
2022-09-27 31.50 31.50 31.50 31.50 0.0M
2022-09-26 31.50 30.31 30.31 31.50 0.0M
2022-09-23 31.50 32.00 32.00 31.50 0.0M
2022-09-22 32.00 31.00 31.00 31.50 0.0M
2022-09-21 32.00 31.31 31.31 32.00 0.0M
2022-09-20 31.50 32.40 30.20 32.00 0.0M
2022-09-16 31.50 31.50 31.50 31.50 0.0M
2022-09-15 31.50 32.40 32.40 31.50 0.0M
2022-09-14 31.50 31.50 31.50 31.50 0.0M
2022-09-13 31.50 30.96 30.96 31.50 0.0M
2022-09-12 31.50 31.50 31.50 31.50 0.0M
2022-09-09 31.50 30.80 30.80 31.50 0.0M
2022-09-08 31.50 31.50 31.50 31.50 0.0M
2022-09-07 31.50 31.50 31.50 31.50 0.0M
2022-09-06 31.50 30.55 30.55 31.50 0.0M
2022-09-05 34.00 34.00 33.00 32.00 0.2M
2022-09-02 34.00 33.50 33.47 34.00 0.0M
2022-09-01 34.00 34.50 34.50 34.00 0.0M
2022-08-31 34.00 34.10 33.47 34.00 0.0M
2022-08-30 34.00 34.10 33.47 34.00 0.0M
2022-08-26 34.00 34.00 34.00 34.00 0.0M
2022-08-25 34.00 34.00 34.00 34.00 0.0M
2022-08-24 34.00 33.56 33.44 34.00 0.0M
2022-08-23 34.00 34.00 34.00 34.00 0.0M
2022-08-22 34.00 34.00 34.00 34.00 0.2M
2022-08-19 33.50 33.92 33.92 34.00 0.0M
2022-08-18 33.50 33.50 33.50 33.50 0.0M
2022-08-17 33.50 32.99 32.99 33.50 0.0M
2022-08-16 33.50 33.98 32.96 33.50 0.0M
2022-08-15 33.50 32.96 32.96 33.50 0.0M
2022-08-12 33.50 35.00 35.00 33.50 0.0M
2022-08-11 33.50 32.85 32.85 33.50 0.0M
2022-08-10 33.50 34.00 32.83 33.50 0.0M
2022-08-09 33.50 32.81 32.81 33.50 0.0M
2022-08-08 33.50 32.81 32.81 33.50 0.0M
2022-08-05 33.50 33.50 33.50 33.50 0.0M
2022-08-04 33.50 35.00 35.00 33.50 0.0M
2022-08-03 33.50 32.78 32.78 33.50 0.0M
2022-08-02 33.50 33.50 33.50 33.50 0.0M
2022-08-01 33.50 33.50 33.50 33.50 0.0M
2022-07-29 33.50 34.00 32.00 33.50 0.2M
2022-07-28 34.00 34.00 33.00 33.50 0.0M
2022-07-27 34.00 33.00 33.00 34.00 0.0M
2022-07-26 34.00 33.25 33.10 34.00 0.7M
2022-07-25 34.00 34.00 34.00 34.00 0.0M
2022-07-22 34.00 34.00 33.25 34.00 0.1M
2022-07-21 34.00 34.00 34.00 34.00 0.0M
2022-07-20 34.00 34.00 33.25 34.00 0.0M
2022-07-19 34.00 34.00 34.00 34.00 0.0M
2022-07-18 34.00 34.00 34.00 34.00 0.0M
2022-07-15 34.00 34.00 33.25 34.00 0.1M
2022-07-14 34.00 34.00 34.00 34.00 0.0M
2022-07-13 34.00 33.25 33.25 34.00 0.0M
2022-07-12 34.00 34.00 34.00 34.00 0.0M
2022-07-11 34.00 35.00 33.10 34.00 0.1M
2022-07-08 34.00 34.00 34.00 34.00 0.0M
2022-07-07 34.00 34.48 34.48 34.00 0.0M
2022-07-06 34.00 33.56 33.56 34.00 0.0M
2022-07-05 34.00 34.00 34.00 34.00 0.0M
2022-07-04 33.50 34.00 33.91 34.00 0.7M
2022-07-01 33.50 33.50 33.50 33.50 0.1M
2022-06-30 33.50 33.50 33.50 33.50 0.0M
2022-06-29 33.50 33.50 33.50 33.50 0.3M
2022-06-28 33.50 34.00 34.00 33.50 0.0M
2022-06-27 33.50 33.46 33.43 33.50 0.0M
2022-06-24 34.00 34.00 33.41 33.50 0.0M
2022-06-23 34.00 34.00 34.00 34.00 0.0M
2022-06-22 34.00 33.82 33.82 34.00 0.0M
2022-06-21 34.00 34.40 34.00 34.00 0.0M
2022-06-20 34.00 34.00 33.82 34.00 0.1M
2022-06-17 34.00 35.00 33.55 34.00 0.0M
2022-06-16 34.00 35.00 35.00 34.00 0.0M
2022-06-15 33.00 35.04 33.55 34.00 0.0M
2022-06-14 32.50 34.86 32.35 33.00 0.0M
2022-06-13 33.00 32.55 32.55 33.00 0.0M
2022-06-10 33.50 34.20 32.20 33.00 0.1M
2022-06-09 33.50 32.33 32.33 33.50 0.0M
2022-06-08 34.00 34.10 32.60 33.50 0.0M
2022-06-07 34.50 34.10 34.10 34.00 0.0M
2022-06-06 34.50 36.00 34.11 34.50 0.0M
2022-06-01 34.50 34.11 34.11 34.50 0.0M
2022-05-31 34.00 38.00 36.00 34.50 0.2M
2022-05-30 33.50 35.00 33.11 34.00 0.1M
2022-05-27 32.00 34.00 32.40 33.50 0.5M
2022-05-26 32.00 33.00 32.10 32.00 0.0M
2022-05-25 31.50 32.00 31.00 32.00 0.1M
2022-05-24 31.00 31.80 30.10 31.50 0.2M
2022-05-23 28.50 35.50 30.00 30.40 0.5M
2022-05-20 29.00 28.37 26.60 27.50 0.0M
2022-05-19 29.00 30.00 29.80 29.00 0.0M
2022-05-18 28.00 29.49 27.55 29.00 0.0M
2022-05-17 25.50 29.00 26.80 27.50 0.1M
2022-05-16 25.00 26.40 24.20 25.50 0.0M
2022-05-13 23.50 23.70 23.11 25.00 0.0M
2022-05-12 22.50 25.00 21.26 23.50 0.1M
2022-05-11 24.00 24.20 22.21 24.20 0.0M
2022-05-10 24.00 24.25 23.05 24.00 0.0M
2022-05-09 24.00 24.42 23.00 24.00 0.0M
2022-05-06 26.50 26.78 23.25 24.00 0.1M
2022-05-05 26.50 25.61 25.61 26.50 0.0M
2022-05-04 26.50 27.14 27.14 26.50 0.0M
2022-05-03 27.00 27.68 25.51 26.50 0.1M
2022-04-29 27.00 27.60 25.91 27.00 0.0M
2022-04-28 27.00 25.91 25.91 27.00 0.0M
2022-04-27 27.00 27.00 27.00 27.00 0.0M
2022-04-26 27.00 27.00 27.00 27.00 0.0M
2022-04-25 27.50 25.91 25.91 27.00 0.0M
2022-04-22 27.50 27.90 25.91 27.50 0.0M
2022-04-21 28.50 28.68 27.27 27.50 0.0M
2022-04-20 28.50 28.90 27.26 28.50 0.0M
2022-04-19 28.50 29.64 27.25 28.50 0.1M
2022-04-14 28.50 29.79 27.00 28.50 0.1M
2022-04-13 28.50 29.09 27.25 28.50 0.0M
2022-04-12 28.50 29.13 27.25 28.50 0.0M
2022-04-11 28.50 29.15 27.25 28.50 0.0M
2022-04-08 28.50 29.40 27.33 28.50 0.1M
2022-04-07 28.00 29.70 27.86 28.50 0.1M
2022-04-06 28.00 29.20 27.04 28.00 0.1M
2022-04-05 27.50 29.00 26.40 28.00 0.2M
2022-04-04 30.00 31.25 25.85 27.50 0.3M
2022-04-01 30.00 31.49 29.10 30.00 0.2M
2022-03-31 28.00 31.80 26.80 30.00 0.3M
2022-03-30 29.50 29.22 25.00 28.00 0.6M
2022-03-29 27.50 32.00 24.88 29.50 0.2M
2022-03-28 40.00 38.50 38.50 39.00 0.0M
2022-03-25 39.50 40.49 38.09 40.00 0.0M
2022-03-24 40.00 38.12 38.12 39.50 0.0M
2022-03-23 40.50 40.49 38.10 40.00 0.0M
2022-03-22 40.50 39.00 39.00 40.50 0.0M
2022-03-21 40.50 39.00 39.00 40.50 0.0M
2022-03-18 40.50 41.10 38.90 40.50 0.0M
2022-03-17 40.50 41.40 41.40 40.50 0.0M
2022-03-16 40.50 41.40 38.00 40.50 0.0M
2022-03-15 40.50 38.77 38.10 40.50 0.0M
2022-03-14 40.50 38.81 38.81 40.50 0.0M
2022-03-11 40.50 42.45 38.71 40.50 0.1M
2022-03-10 40.50 38.66 38.66 40.50 0.0M
2022-03-09 40.50 41.90 38.55 40.50 0.0M
2022-03-08 40.50 38.55 38.55 40.50 0.0M
2022-03-07 39.50 40.55 40.55 40.50 0.0M
2022-03-04 39.50 40.55 38.11 39.50 0.1M
2022-03-03 39.50 39.50 38.11 39.50 0.0M
2022-03-02 39.50 40.68 38.11 39.50 0.0M
2022-03-01 40.00 40.70 38.01 39.50 0.0M
2022-02-28 40.50 41.40 38.55 40.00 0.0M
2022-02-25 42.50 42.25 38.89 40.50 0.1M
2022-02-24 45.00 42.20 40.11 42.50 0.0M
2022-02-23 43.50 45.00 42.75 45.00 0.0M
2022-02-22 43.50 42.66 42.66 43.50 0.0M
2022-02-21 43.50 44.40 42.00 43.50 0.0M
2022-02-18 43.50 44.50 42.20 43.50 0.0M
2022-02-17 43.50 43.90 43.88 43.50 0.0M
2022-02-16 43.50 45.00 41.11 43.50 0.0M
2022-02-15 44.50 42.55 42.10 43.50 0.0M
2022-02-14 45.50 44.35 43.56 44.50 0.0M
2022-02-11 45.50 46.54 44.36 45.50 0.0M
2022-02-10 45.50 46.50 44.33 45.50 0.0M
2022-02-09 45.50 46.59 44.33 45.50 0.0M
2022-02-08 44.50 45.85 44.30 45.50 0.0M
2022-02-07 45.00 45.80 44.10 44.50 0.0M
2022-02-04 45.00 46.67 44.15 45.00 0.0M
2022-02-03 45.00 46.67 44.15 45.00 0.0M
2022-02-02 46.50 48.00 44.60 45.00 0.0M
2022-02-01 46.50 46.50 46.50 46.50 0.0M
2022-01-31 46.50 48.45 45.30 46.50 0.1M
2022-01-28 46.50 48.15 45.25 46.50 0.0M
2022-01-27 46.00 46.31 46.28 46.50 0.0M
2022-01-26 45.50 48.25 45.15 46.00 0.0M
2022-01-25 46.50 47.20 44.25 45.50 0.3M
2022-01-24 49.75 49.12 44.02 46.50 0.3M
2022-01-21 48.50 50.80 48.80 50.25 0.3M
2022-01-20 48.50 48.50 48.50 48.50 0.0M
2022-01-19 49.00 48.25 48.23 49.00 0.0M
2022-01-18 49.00 48.22 48.22 49.00 0.0M
2022-01-17 48.50 49.90 48.10 49.00 0.1M
2022-01-14 49.00 48.80 48.10 48.50 0.0M
2022-01-13 49.00 49.89 48.10 49.00 0.0M
2022-01-12 49.50 48.72 48.25 49.00 0.0M
2022-01-11 49.50 50.14 48.71 49.50 0.0M
2022-01-10 50.50 51.00 48.60 49.50 0.1M
2022-01-07 50.50 50.50 50.50 50.50 0.0M
2022-01-06 50.50 51.15 49.27 50.50 0.0M
2022-01-05 49.50 51.25 49.16 50.50 0.1M
2022-01-04 49.50 50.60 49.15 49.50 0.0M