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
2023-12-29 28.00 27.44 27.44 28.00 0.0M
2023-12-28 28.00 28.00 28.00 28.00 0.0M
2023-12-27 28.00 27.42 27.42 28.00 0.0M
2023-12-22 28.00 28.00 28.00 28.00 0.1M
2023-12-21 28.00 27.57 27.40 28.00 0.0M
2023-12-20 28.00 28.50 27.00 28.00 0.1M
2023-12-19 28.00 28.50 28.50 28.00 0.0M
2023-12-18 28.00 27.60 27.40 28.00 0.0M
2023-12-15 28.00 28.70 27.00 28.00 0.1M
2023-12-14 25.50 29.00 26.94 28.00 0.3M
2023-12-13 25.50 26.94 25.50 25.50 0.0M
2023-12-12 25.50 25.18 25.18 25.50 0.0M
2023-12-11 25.50 26.67 26.67 25.50 0.0M
2023-12-08 25.50 25.50 25.50 25.50 0.0M
2023-12-07 25.50 25.15 25.15 25.50 0.0M
2023-12-06 25.50 26.70 24.00 25.50 0.0M
2023-12-05 24.00 26.00 23.81 25.50 0.1M
2023-12-04 24.00 25.00 23.68 24.00 0.0M
2023-12-01 24.00 23.68 23.68 24.00 0.0M
2023-11-30 24.00 23.68 23.68 24.00 0.0M
2023-11-29 24.00 24.90 23.25 24.00 0.1M
2023-11-28 24.00 23.65 23.65 24.00 0.0M
2023-11-27 24.00 23.63 23.63 24.00 0.0M
2023-11-24 24.00 23.62 23.62 24.00 0.0M
2023-11-23 22.50 24.98 23.40 24.00 0.0M
2023-11-22 22.50 22.50 22.50 22.50 0.0M
2023-11-21 22.50 23.40 23.40 22.50 0.0M
2023-11-20 22.30 22.97 21.36 22.50 0.0M
2023-11-17 22.30 22.99 22.99 22.30 0.0M
2023-11-16 22.30 21.00 21.00 22.30 0.0M
2023-11-15 22.30 23.00 22.99 22.30 0.0M
2023-11-14 22.30 22.30 22.30 22.30 0.0M
2023-11-13 22.30 23.00 21.26 22.30 0.0M
2023-11-10 22.30 21.26 21.12 22.30 0.0M
2023-11-09 22.30 22.30 22.30 22.30 0.0M
2023-11-08 23.50 23.47 20.50 22.30 0.1M
2023-11-07 23.50 22.00 22.00 23.50 0.0M
2023-11-06 23.50 22.36 22.36 23.50 0.0M
2023-11-03 23.50 23.50 23.50 23.50 0.0M
2023-11-02 23.50 22.36 22.36 23.50 0.0M
2023-11-01 23.50 23.40 22.36 23.50 0.0M
2023-10-31 23.50 23.44 23.44 23.50 0.0M
2023-10-30 23.50 23.44 23.40 23.50 0.0M
2023-10-27 24.00 23.44 23.00 23.50 0.0M
2023-10-26 24.00 23.89 23.89 24.00 0.0M
2023-10-25 24.00 23.06 23.00 24.00 0.0M
2023-10-24 24.00 24.00 24.00 24.00 0.0M
2023-10-23 24.00 23.06 23.00 24.00 0.0M
2023-10-20 24.00 24.25 23.10 24.00 0.0M
2023-10-19 24.00 24.59 24.59 24.00 0.0M
2023-10-18 25.50 25.00 23.06 24.00 0.0M
2023-10-17 25.50 25.50 25.50 25.50 0.0M
2023-10-16 25.50 25.50 25.50 25.50 0.0M
2023-10-13 25.50 25.50 25.50 25.50 0.0M
2023-10-12 25.50 25.10 25.10 25.50 0.0M
2023-10-11 25.50 25.10 25.10 25.50 0.0M
2023-10-10 26.00 26.20 26.20 25.50 0.0M
2023-10-09 26.00 26.00 26.00 26.00 0.0M
2023-10-06 26.00 25.36 25.36 26.00 0.0M
2023-10-05 26.00 25.36 25.36 26.00 0.0M
2023-10-04 26.00 25.36 25.36 26.00 0.0M
2023-10-03 26.00 26.40 25.36 26.00 0.0M
2023-10-02 26.00 25.36 25.36 26.00 0.0M
2023-09-29 26.00 26.50 26.49 26.00 0.0M
2023-09-28 26.00 26.00 26.00 26.00 0.0M
2023-09-27 26.00 26.00 26.00 26.00 0.0M
2023-09-26 27.00 27.00 25.00 26.00 0.1M
2023-09-25 27.50 27.50 27.50 27.50 0.0M
2023-09-22 27.50 27.00 27.00 27.50 0.0M
2023-09-21 27.50 27.50 27.50 27.50 0.0M
2023-09-20 27.50 27.80 27.10 27.50 0.0M
2023-09-19 27.50 27.69 27.12 27.50 0.0M
2023-09-18 27.50 27.69 27.12 27.50 0.0M
2023-09-15 27.50 27.50 27.50 27.50 0.0M
2023-09-14 27.50 27.69 27.69 27.50 0.0M
2023-09-13 27.50 27.12 27.12 27.50 0.0M
2023-09-12 27.50 27.69 27.60 27.50 0.0M
2023-09-11 27.50 27.55 27.55 27.50 0.0M
2023-09-08 27.50 27.70 27.48 27.50 0.0M
2023-09-07 29.50 28.90 27.10 27.50 0.0M
2023-09-06 29.50 29.50 29.50 29.50 0.0M
2023-09-05 29.50 29.25 29.24 29.50 0.0M
2023-09-04 29.50 29.10 29.00 29.50 0.0M
2023-09-01 29.50 29.50 29.00 29.50 0.0M
2023-08-31 29.50 29.50 29.50 29.50 0.0M
2023-08-30 29.50 29.10 29.10 29.50 0.0M
2023-08-29 29.50 29.30 29.30 29.50 0.0M
2023-08-25 29.50 29.50 29.50 29.50 0.0M
2023-08-24 29.50 29.50 29.50 29.50 0.0M
2023-08-23 29.50 29.00 28.50 29.50 0.0M
2023-08-22 29.50 29.22 29.00 29.50 0.0M
2023-08-21 29.50 29.20 29.20 29.50 0.0M
2023-08-18 29.50 29.90 29.50 29.50 0.0M
2023-08-17 29.50 29.10 29.10 29.50 0.0M
2023-08-16 29.50 29.50 29.50 29.50 0.0M
2023-08-15 29.50 29.20 29.10 29.50 0.0M
2023-08-14 29.50 29.50 29.50 29.50 0.0M
2023-08-11 29.50 29.90 29.20 29.50 0.0M
2023-08-10 29.50 29.10 29.04 29.50 0.0M
2023-08-09 29.50 29.50 29.50 29.50 0.0M
2023-08-08 29.50 29.23 29.23 29.50 0.0M
2023-08-07 29.50 29.50 29.50 29.50 0.0M
2023-08-04 29.50 29.23 29.23 29.50 0.0M
2023-08-03 29.50 29.50 29.50 29.50 0.0M
2023-08-02 29.50 29.25 29.20 29.50 0.0M
2023-08-01 29.50 30.00 30.00 29.50 0.0M
2023-07-31 30.00 29.49 29.00 29.50 0.0M
2023-07-28 30.00 30.00 30.00 30.00 0.0M
2023-07-27 30.00 30.00 30.00 30.00 0.0M
2023-07-26 30.00 29.00 29.00 30.00 0.0M
2023-07-25 30.00 30.00 29.00 30.00 0.0M
2023-07-24 30.00 30.00 30.00 30.00 0.0M
2023-07-21 30.00 30.00 30.00 30.00 0.0M
2023-07-20 30.50 30.00 30.00 30.00 0.0M
2023-07-19 30.50 30.50 30.50 30.50 0.0M
2023-07-18 30.50 30.00 30.00 30.50 0.0M
2023-07-17 30.50 30.50 30.50 30.50 0.0M
2023-07-14 30.50 30.50 30.50 30.50 0.0M
2023-07-13 30.50 30.50 30.50 30.50 0.0M
2023-07-12 31.00 30.00 30.00 30.50 0.0M
2023-07-11 31.50 29.50 29.50 31.00 0.0M
2023-07-10 32.00 30.25 30.00 31.50 0.1M
2023-07-07 32.00 31.17 31.04 32.00 0.0M
2023-07-06 32.00 31.15 31.15 32.00 0.0M
2023-07-05 32.00 32.70 31.13 32.00 0.0M
2023-07-04 32.00 31.13 31.13 32.00 0.0M
2023-07-03 32.00 32.70 32.40 32.00 0.0M
2023-06-30 32.00 31.10 31.10 32.00 0.0M
2023-06-29 32.00 32.00 32.00 32.00 0.0M
2023-06-28 32.00 31.10 31.10 32.00 0.0M
2023-06-27 32.00 31.10 31.10 32.00 0.0M
2023-06-26 32.00 32.60 30.31 32.00 0.0M
2023-06-23 32.00 32.00 32.00 32.00 0.0M
2023-06-22 32.00 31.00 31.00 32.00 0.0M
2023-06-21 32.00 31.13 31.13 32.00 0.0M
2023-06-20 32.00 32.70 31.75 32.00 0.0M
2023-06-19 32.00 32.00 32.00 32.00 0.0M
2023-06-16 32.00 32.00 31.13 32.00 0.0M
2023-06-15 32.00 31.13 31.13 32.00 0.0M
2023-06-14 32.00 32.00 32.00 32.00 0.0M
2023-06-13 33.50 32.70 31.00 32.00 0.1M
2023-06-12 32.50 32.50 32.50 32.50 0.0M
2023-06-09 32.50 31.50 31.50 32.50 0.0M
2023-06-08 32.50 33.00 33.00 32.50 0.0M
2023-06-07 32.50 33.80 33.80 32.50 0.0M
2023-06-06 31.50 32.85 30.96 32.50 0.0M
2023-06-05 31.50 32.00 30.93 31.50 0.0M
2023-06-02 31.50 31.50 30.74 31.50 0.0M
2023-06-01 33.00 31.50 30.56 31.50 0.0M
2023-05-31 33.00 33.00 32.30 33.00 0.0M
2023-05-30 33.00 33.00 32.30 33.00 0.0M
2023-05-26 33.00 33.00 33.00 33.00 0.0M
2023-05-25 33.00 33.00 33.00 33.00 0.0M
2023-05-24 33.00 32.76 32.76 33.00 0.1M
2023-05-23 33.00 32.80 32.76 33.00 0.0M
2023-05-22 33.00 32.71 32.71 33.00 0.0M
2023-05-19 33.00 33.00 33.00 33.00 0.0M
2023-05-18 33.00 33.00 33.00 33.00 0.0M
2023-05-17 33.00 33.90 32.68 33.00 0.0M
2023-05-16 33.00 34.00 32.68 33.00 0.0M
2023-05-15 33.00 34.00 32.55 33.00 0.0M
2023-05-12 31.50 33.90 30.87 33.00 0.1M
2023-05-11 31.50 31.50 31.50 31.50 0.0M
2023-05-10 31.50 31.55 31.55 31.50 0.0M
2023-05-09 32.00 32.00 31.00 31.50 0.0M
2023-05-05 31.50 33.00 31.55 32.00 0.0M
2023-05-04 31.00 32.00 30.60 31.50 0.0M
2023-05-03 31.00 30.60 30.60 31.00 0.0M
2023-05-02 30.50 31.90 30.55 31.00 0.0M
2023-04-28 30.50 30.50 30.50 30.50 0.0M
2023-04-27 28.00 31.20 28.26 30.50 0.2M
2023-04-26 27.00 27.80 27.00 27.00 0.0M
2023-04-25 27.00 27.00 27.00 27.00 0.0M
2023-04-24 27.00 27.80 26.11 27.00 0.0M
2023-04-21 28.00 27.80 26.50 27.00 0.0M
2023-04-20 28.50 28.35 27.10 28.00 0.0M
2023-04-19 27.50 28.00 27.20 28.50 0.0M
2023-04-18 29.00 28.10 27.00 28.00 0.0M
2023-04-17 29.00 29.00 28.00 29.00 0.0M
2023-04-14 29.00 28.88 28.85 29.00 0.0M
2023-04-13 29.00 29.00 28.25 29.00 0.0M
2023-04-12 28.50 29.10 27.25 29.00 0.0M
2023-04-11 28.50 27.00 27.00 28.50 0.0M
2023-04-06 28.50 28.65 28.65 28.50 0.0M
2023-04-05 28.50 28.89 28.85 28.50 0.0M
2023-04-04 28.50 27.30 27.30 28.50 0.0M
2023-04-03 28.50 27.31 27.31 28.50 0.0M
2023-03-31 28.50 28.65 28.40 28.50 0.0M
2023-03-30 28.50 28.40 28.40 28.50 0.0M
2023-03-29 28.50 28.50 28.50 28.50 0.0M
2023-03-28 28.50 29.40 28.40 28.50 0.0M
2023-03-27 28.50 28.50 28.50 28.50 0.0M
2023-03-24 28.50 27.31 27.00 28.50 0.0M
2023-03-23 29.00 28.00 27.00 28.50 0.0M
2023-03-22 29.00 29.00 29.00 29.00 0.0M
2023-03-21 29.00 28.00 28.00 29.00 0.0M
2023-03-20 29.00 29.90 28.25 29.00 0.0M
2023-03-17 29.00 28.23 28.23 29.00 0.0M
2023-03-16 29.00 28.30 28.00 29.00 0.1M
2023-03-15 30.50 30.25 29.00 29.00 0.0M
2023-03-14 31.00 30.25 30.25 30.50 0.0M
2023-03-13 32.00 31.50 31.10 31.00 0.0M
2023-03-10 32.00 32.36 31.15 32.00 0.0M
2023-03-09 32.00 31.32 31.32 32.00 0.0M
2023-03-08 32.00 32.50 31.32 32.00 0.0M
2023-03-07 32.50 31.55 31.32 32.00 0.0M
2023-03-06 32.50 33.25 31.55 32.50 0.0M
2023-03-03 30.50 33.25 30.50 32.50 0.1M
2023-03-02 31.00 31.00 29.99 30.50 0.0M
2023-03-01 31.00 31.50 30.36 31.00 0.0M
2023-02-28 31.00 31.70 30.36 31.00 6.9M
2023-02-27 31.00 31.70 30.00 31.00 0.1M
2023-02-24 32.00 32.50 31.00 31.00 0.2M
2023-02-23 30.00 32.80 30.15 32.00 0.3M
2023-02-22 30.00 30.84 29.12 30.00 0.1M
2023-02-21 28.50 30.98 29.40 30.00 0.1M
2023-02-20 28.00 28.70 28.60 28.50 0.0M
2023-02-17 26.50 28.90 27.20 28.00 0.1M
2023-02-16 26.50 26.50 26.50 26.50 0.0M
2023-02-15 26.50 27.19 25.21 26.50 0.0M
2023-02-14 27.00 26.00 26.00 26.50 0.0M
2023-02-13 26.00 27.52 25.13 27.00 0.1M
2023-02-10 25.50 26.45 26.45 26.00 0.0M
2023-02-09 25.50 25.90 25.60 25.50 0.1M
2023-02-08 25.50 26.45 24.00 25.50 0.0M
2023-02-07 25.50 24.27 24.06 25.50 0.0M
2023-02-06 25.50 24.31 24.31 25.50 0.0M
2023-02-03 25.50 25.70 25.70 25.50 0.0M
2023-02-02 25.50 25.70 25.70 25.50 0.0M
2023-02-01 27.00 26.00 25.73 25.50 0.1M
2023-01-31 27.00 27.45 27.45 27.00 0.0M
2023-01-30 27.00 27.45 27.45 27.00 0.0M
2023-01-27 27.00 27.00 27.00 27.00 0.0M
2023-01-26 27.00 27.00 27.00 27.00 0.0M
2023-01-25 25.50 27.89 26.00 27.00 0.1M
2023-01-24 25.50 25.50 25.50 25.50 0.0M
2023-01-23 25.50 25.50 25.50 25.50 0.0M
2023-01-20 25.50 25.83 25.83 25.50 0.0M
2023-01-19 25.50 25.50 25.50 25.50 0.0M
2023-01-18 25.50 25.62 25.62 25.50 0.0M
2023-01-17 25.50 25.65 24.39 25.50 0.0M
2023-01-16 25.50 25.92 24.39 25.50 0.0M
2023-01-13 25.50 25.50 25.50 25.50 0.0M
2023-01-12 25.50 25.92 25.49 25.50 0.0M
2023-01-11 25.50 24.00 24.00 25.50 0.0M
2023-01-10 25.50 25.50 25.50 25.50 0.0M
2023-01-09 25.00 25.68 24.39 25.50 0.0M
2023-01-06 24.00 24.93 23.35 25.00 0.1M
2023-01-05 24.00 23.32 23.32 24.00 0.0M
2023-01-04 24.00 24.40 23.10 24.40 0.0M
2023-01-03 24.00 23.10 23.10 24.00 0.0M