Dialight

DIAL
🏛️ 英国 →
228.00
最后更新: 2025-09-29
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
2021-12-31 330.00 330.00 330.00 330.00 0.0M
2021-12-30 318.00 322.00 311.80 319.00 0.0M
2021-12-29 311.77 318.00 311.77 318.00 0.0M
2021-12-24 312.38 320.94 312.38 322.50 0.0M
2021-12-23 315.12 330.00 315.12 330.00 0.0M
2021-12-22 320.00 320.00 320.00 320.00 0.0M
2021-12-21 322.14 322.14 321.00 322.00 0.0M
2021-12-20 310.00 310.00 310.00 310.00 0.0M
2021-12-17 320.00 320.00 320.00 320.00 0.0M
2021-12-15 325.00 325.00 325.00 325.00 0.0M
2021-12-14 326.00 326.00 325.00 325.00 0.0M
2021-12-13 320.84 325.00 320.00 323.00 0.1M
2021-12-10 329.00 329.00 320.00 320.00 0.0M
2021-12-09 319.65 320.50 319.65 320.00 0.0M
2021-12-07 320.00 328.50 315.00 315.00 0.0M
2021-12-06 324.00 324.00 324.00 324.00 0.0M
2021-12-03 319.95 320.00 315.00 315.00 0.0M
2021-12-02 319.00 319.00 312.00 315.00 0.0M
2021-12-01 313.95 327.25 311.00 315.00 0.0M
2021-11-30 312.05 327.25 312.05 315.00 0.0M
2021-11-29 311.00 326.30 311.00 315.00 0.0M
2021-11-26 310.00 315.00 310.00 310.00 0.0M
2021-11-25 314.90 322.00 314.00 316.00 0.0M
2021-11-24 311.00 325.00 305.00 305.00 0.0M
2021-11-23 311.00 311.00 311.00 311.00 0.0M
2021-11-22 321.00 335.00 310.00 320.00 0.0M
2021-11-19 333.80 333.80 307.80 330.00 0.0M
2021-11-18 342.02 342.02 333.00 333.00 0.0M
2021-11-16 342.98 353.00 342.98 353.00 0.0M
2021-11-15 349.00 349.00 337.50 337.50 0.0M
2021-11-12 350.00 363.00 345.00 345.00 0.1M
2021-11-11 378.00 378.00 347.40 353.00 0.0M
2021-11-10 349.00 361.00 346.00 353.00 0.0M
2021-11-09 353.64 362.00 353.64 355.00 0.0M
2021-11-08 358.80 358.80 352.00 354.00 0.0M
2021-11-05 357.00 374.00 356.00 357.00 0.0M
2021-11-04 378.00 379.00 350.00 350.00 0.0M
2021-11-03 370.44 370.44 347.00 368.00 0.0M
2021-11-02 366.46 366.46 366.46 362.50 0.0M
2021-11-01 366.46 366.46 348.00 348.00 0.0M
2021-10-29 366.46 379.00 345.00 345.00 0.0M
2021-10-28 362.00 377.60 362.00 370.00 0.0M
2021-10-27 379.00 379.00 379.00 365.00 0.0M
2021-10-26 366.46 368.53 366.46 360.00 0.0M
2021-10-25 362.80 377.00 362.80 370.00 0.0M
2021-10-22 374.00 374.00 364.00 370.00 0.0M
2021-10-21 341.00 373.00 341.00 373.00 0.0M
2021-10-20 360.00 370.00 360.00 370.00 0.0M
2021-10-19 370.00 370.00 355.80 363.00 0.0M
2021-10-18 343.62 371.22 343.62 370.00 0.0M
2021-10-15 369.00 369.00 369.00 357.00 0.0M
2021-10-14 342.78 369.00 342.78 355.50 0.0M
2021-10-13 336.44 343.00 336.44 338.00 0.0M
2021-10-12 341.00 368.00 341.00 352.00 0.0M
2021-10-11 341.76 341.76 339.00 339.00 0.0M
2021-10-08 350.54 350.54 347.00 347.00 0.0M
2021-10-07 344.56 364.40 344.56 360.00 0.0M
2021-10-06 347.00 364.00 345.56 364.00 0.0M
2021-10-05 359.00 370.00 359.00 370.00 0.0M
2021-10-04 349.00 351.20 343.00 353.00 0.0M
2021-10-01 346.90 358.00 341.76 358.00 0.0M
2021-09-30 347.00 355.00 347.00 355.50 0.0M
2021-09-28 369.00 369.00 341.00 345.00 0.0M
2021-09-27 363.00 363.00 361.00 361.00 0.0M
2021-09-24 340.00 370.00 340.00 370.00 0.0M
2021-09-23 346.00 358.80 338.08 356.00 0.0M
2021-09-22 364.00 377.92 345.00 354.00 2.5M
2021-09-21 364.01 366.00 364.00 364.00 0.0M
2021-09-20 378.08 378.08 358.00 375.00 0.1M
2021-09-17 376.63 380.00 364.00 380.00 0.0M
2021-09-16 369.95 379.05 360.00 367.00 0.0M
2021-09-15 368.00 368.00 353.00 361.00 0.0M
2021-09-14 356.08 367.00 346.00 364.00 0.0M
2021-09-13 358.69 366.00 355.64 364.50 0.0M
2021-09-10 358.00 364.00 355.00 364.00 0.0M
2021-09-09 356.33 373.00 353.33 360.00 0.1M
2021-09-08 356.00 360.00 356.00 360.00 0.0M
2021-09-07 374.15 374.15 359.00 360.00 0.0M
2021-09-06 355.00 379.00 355.00 358.00 0.0M
2021-09-03 360.00 360.00 360.00 360.00 0.0M
2021-09-02 361.00 372.00 360.00 360.00 0.0M
2021-09-01 380.00 380.00 365.00 365.00 0.0M
2021-08-31 367.00 380.00 357.10 380.00 0.0M
2021-08-27 357.95 367.00 355.00 355.00 0.0M
2021-08-26 354.00 359.00 354.00 355.00 0.0M
2021-08-25 360.60 363.62 360.60 361.50 0.0M
2021-08-24 361.40 365.00 360.00 365.00 0.0M
2021-08-23 355.00 362.00 352.00 362.00 0.0M
2021-08-20 358.00 361.40 355.00 359.00 0.1M
2021-08-19 348.95 367.00 348.95 365.00 0.0M
2021-08-18 352.00 356.00 350.00 351.00 0.0M
2021-08-17 344.75 353.00 344.56 348.50 0.0M
2021-08-16 341.00 353.00 337.50 353.00 0.0M
2021-08-13 348.38 355.00 348.38 353.00 0.0M
2021-08-12 359.35 360.00 359.35 360.00 0.0M
2021-08-11 359.00 367.00 350.00 360.00 0.0M
2021-08-10 352.14 353.00 337.00 346.00 0.0M
2021-08-09 359.68 361.16 353.00 353.00 0.0M
2021-08-06 350.00 358.00 350.00 353.00 0.0M
2021-08-05 350.00 377.03 350.00 350.00 0.0M
2021-08-04 343.04 353.84 343.04 350.00 0.0M
2021-08-03 343.75 347.00 335.00 340.00 0.0M
2021-08-02 324.00 340.00 322.00 339.00 0.0M
2021-07-30 318.00 318.20 315.00 315.00 0.0M
2021-07-29 312.22 320.00 312.22 320.00 0.0M
2021-07-28 315.80 315.80 314.45 315.00 0.0M
2021-07-27 313.00 319.00 307.01 319.00 0.1M
2021-07-26 306.40 308.52 300.00 306.00 0.0M
2021-07-23 309.70 309.70 302.00 302.00 0.0M
2021-07-22 306.00 306.00 304.00 304.00 0.0M
2021-07-21 304.20 311.00 303.00 303.00 0.0M
2021-07-20 304.65 309.00 304.00 304.00 0.0M
2021-07-19 310.00 310.00 297.00 305.00 0.0M
2021-07-16 319.80 319.80 300.00 306.00 0.0M
2021-07-15 318.55 327.85 313.00 316.00 0.1M
2021-07-14 324.35 336.00 316.00 318.00 0.0M
2021-07-13 320.00 328.53 320.00 320.00 0.0M
2021-07-12 324.10 330.00 318.00 324.00 0.0M
2021-07-09 333.50 335.00 327.58 330.00 0.0M
2021-07-08 342.00 342.00 330.00 330.00 0.1M
2021-07-07 342.00 342.00 330.00 341.00 0.0M
2021-07-06 341.00 344.00 338.00 342.00 0.0M
2021-07-05 339.95 347.00 331.00 334.00 0.0M
2021-07-02 330.00 334.60 326.00 330.00 0.1M
2021-07-01 323.00 330.00 318.35 329.00 0.1M
2021-06-30 317.35 327.00 314.00 324.50 0.0M
2021-06-29 321.00 322.00 312.00 320.00 0.0M
2021-06-28 321.67 325.00 318.00 325.00 0.0M
2021-06-25 329.00 329.00 318.00 322.00 0.1M
2021-06-24 310.00 328.00 310.00 328.00 0.1M
2021-06-23 304.00 315.00 304.00 313.00 0.0M
2021-06-22 292.00 318.00 292.00 300.00 0.1M
2021-06-21 290.00 291.96 280.00 291.00 0.0M
2021-06-18 272.82 282.00 272.82 282.00 0.5M
2021-06-17 268.78 276.00 266.00 276.00 0.1M
2021-06-16 296.00 296.00 268.00 275.00 0.1M
2021-06-15 284.15 284.15 275.00 277.00 0.1M
2021-06-14 287.50 305.00 275.00 283.00 0.1M
2021-06-11 285.83 285.83 271.00 280.00 0.0M
2021-06-10 294.00 294.00 272.00 275.00 0.3M
2021-06-09 293.00 293.00 271.00 271.00 0.0M
2021-06-08 288.60 305.00 270.00 272.00 0.1M
2021-06-07 301.00 315.00 281.53 282.00 0.1M
2021-06-04 312.32 317.20 302.00 310.00 0.2M
2021-06-03 319.00 324.05 297.00 308.00 0.1M
2021-06-02 310.00 330.00 310.00 321.00 5.7M
2021-06-01 336.50 345.00 332.00 333.00 0.0M
2021-05-28 330.00 350.00 327.00 340.00 0.0M
2021-05-27 344.30 344.30 336.00 340.00 0.5M
2021-05-26 314.00 350.73 303.00 339.50 0.0M
2021-05-25 308.00 330.00 303.00 330.00 0.0M
2021-05-24 329.00 329.00 316.00 319.00 0.0M
2021-05-21 300.00 328.00 300.00 312.00 0.0M
2021-05-20 300.00 314.46 300.00 300.00 0.0M
2021-05-19 328.56 333.18 310.00 305.00 0.0M
2021-05-18 298.80 320.00 298.80 320.00 0.0M
2021-05-17 298.55 299.00 294.00 300.50 0.0M
2021-05-14 290.00 312.00 290.00 312.00 0.0M
2021-05-13 293.87 318.00 292.40 307.00 0.0M
2021-05-12 290.00 303.00 290.00 296.00 0.0M
2021-05-11 329.00 329.00 300.00 300.00 0.0M
2021-05-10 339.00 339.00 300.00 310.00 0.0M
2021-05-07 309.36 346.84 296.60 315.00 0.0M
2021-05-06 290.00 318.53 290.00 311.00 0.0M
2021-05-05 280.00 319.05 280.00 303.00 0.0M
2021-05-04 271.00 295.00 271.00 295.00 0.0M
2021-04-30 281.81 281.81 281.81 283.00 0.0M
2021-04-29 277.00 290.00 277.00 290.00 0.0M
2021-04-28 279.12 279.12 272.00 277.50 0.0M
2021-04-27 278.00 278.00 270.00 274.00 0.0M
2021-04-26 283.94 295.92 270.00 282.00 0.0M
2021-04-23 277.00 290.00 272.00 280.00 0.0M
2021-04-22 253.00 277.00 251.00 270.00 0.0M
2021-04-21 259.90 262.00 255.00 259.00 0.0M
2021-04-20 255.06 266.21 253.05 262.00 0.0M
2021-04-19 259.00 261.19 250.00 255.00 0.0M
2021-04-16 257.32 260.00 255.00 257.50 0.0M
2021-04-15 263.91 263.91 255.00 255.00 0.0M
2021-04-14 250.00 261.00 250.00 255.50 0.0M
2021-04-13 266.30 266.30 250.00 265.00 0.0M
2021-04-12 262.97 267.15 250.00 255.00 0.0M
2021-04-09 255.00 268.10 255.00 267.00 0.0M
2021-04-08 253.07 260.00 253.07 260.00 0.0M
2021-04-07 263.71 263.71 261.00 255.00 0.0M
2021-04-06 255.50 257.93 253.77 254.00 0.0M
2021-04-01 255.75 260.00 250.00 258.00 0.0M
2021-03-31 257.00 263.17 253.00 261.00 0.1M
2021-03-30 247.30 284.00 247.30 255.00 0.1M
2021-03-29 249.10 249.10 241.00 245.00 0.0M
2021-03-26 247.65 250.00 245.00 249.00 0.0M
2021-03-25 246.88 247.68 245.05 245.00 0.0M
2021-03-24 244.36 251.00 244.36 251.00 0.0M
2021-03-23 250.68 250.68 243.00 243.00 0.0M
2021-03-22 253.60 253.60 246.88 250.00 0.0M
2021-03-19 260.00 260.00 260.00 260.00 0.0M
2021-03-18 250.00 255.20 250.00 252.00 0.0M
2021-03-17 255.40 260.00 254.10 260.00 0.0M
2021-03-16 250.62 254.17 250.62 251.00 0.0M
2021-03-15 248.45 257.00 246.40 252.00 0.0M
2021-03-12 252.36 257.00 248.00 257.00 0.0M
2021-03-11 240.00 260.00 240.00 260.00 0.0M
2021-03-10 246.00 257.00 246.00 253.50 0.0M
2021-03-09 248.50 252.00 246.00 251.00 0.0M
2021-03-08 245.00 245.00 244.31 246.50 0.0M
2021-03-05 252.00 260.00 250.70 250.50 0.0M
2021-03-04 255.45 256.00 247.00 248.00 0.0M
2021-03-03 251.00 263.00 250.00 251.00 0.0M
2021-03-02 251.80 260.00 251.00 260.00 0.0M
2021-03-01 256.12 259.89 251.00 253.00 0.0M
2021-02-26 256.40 270.00 250.00 258.50 0.0M
2021-02-25 255.80 255.85 251.00 258.50 0.0M
2021-02-24 255.80 266.69 251.80 258.50 0.0M
2021-02-23 255.40 261.77 251.00 258.50 0.0M
2021-02-22 245.80 253.75 245.16 250.00 0.0M
2021-02-19 248.70 253.00 247.00 247.00 0.0M
2021-02-18 252.56 254.00 252.56 254.00 0.0M
2021-02-17 241.00 253.00 241.00 251.00 0.0M
2021-02-16 247.90 259.00 243.00 259.00 0.0M
2021-02-15 245.80 245.80 244.90 248.50 0.0M
2021-02-12 256.22 256.22 247.60 255.00 0.0M
2021-02-11 250.00 253.00 250.00 249.00 0.0M
2021-02-10 251.00 256.00 247.00 247.00 0.0M
2021-02-09 248.62 248.62 241.96 242.00 0.0M
2021-02-08 253.16 253.16 245.32 241.50 0.0M
2021-02-05 241.00 254.00 240.00 243.00 0.0M
2021-02-04 242.20 249.00 242.20 243.00 0.0M
2021-02-03 257.46 257.46 248.00 242.00 0.0M
2021-02-02 242.00 249.00 242.00 244.50 0.0M
2021-02-01 247.24 257.00 247.24 248.50 0.0M
2021-01-29 257.00 257.00 240.00 250.00 0.0M
2021-01-28 237.00 257.00 236.00 238.00 0.0M
2021-01-27 252.52 255.99 252.22 251.00 0.0M
2021-01-26 252.45 260.00 252.45 260.00 0.0M
2021-01-25 241.00 257.00 241.00 251.00 0.0M
2021-01-22 252.00 261.59 252.00 256.00 0.0M
2021-01-21 261.00 265.00 261.00 265.00 0.0M
2021-01-20 256.99 264.00 252.80 264.00 0.0M
2021-01-19 257.20 260.00 256.00 260.00 0.5M
2021-01-18 250.00 260.00 250.00 260.00 0.0M
2021-01-15 245.32 250.51 245.32 250.50 0.0M
2021-01-14 254.42 260.00 249.60 260.00 0.0M
2021-01-13 252.62 257.00 250.00 253.50 0.0M
2021-01-12 254.59 260.00 228.00 260.00 0.0M
2021-01-11 254.59 267.00 251.13 255.00 0.0M
2021-01-08 257.16 262.58 257.08 257.00 0.0M
2021-01-07 249.48 269.00 249.48 251.50 0.0M
2021-01-06 254.75 270.00 254.75 270.00 0.0M
2021-01-05 265.00 266.00 253.86 266.00 0.0M
2021-01-04 255.75 257.99 253.00 255.50 0.0M