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
2022-12-30 310.00 310.00 310.00 310.00 0.0M
2022-12-29 310.00 310.00 310.00 310.00 0.0M
2022-12-28 320.00 320.00 308.00 310.00 0.0M
2022-12-23 310.00 316.00 307.00 307.50 0.0M
2022-12-22 320.00 320.00 300.00 310.00 0.0M
2022-12-21 315.98 315.98 315.98 308.50 0.0M
2022-12-20 307.60 307.60 307.60 308.50 0.0M
2022-12-19 307.00 307.00 307.00 308.50 0.0M
2022-12-16 310.00 310.00 310.00 310.00 0.0M
2022-12-15 310.00 322.00 310.00 311.00 0.0M
2022-12-14 310.00 310.00 310.00 311.00 0.0M
2022-12-13 301.00 303.00 301.00 315.00 0.0M
2022-12-12 309.70 309.70 300.50 305.00 0.0M
2022-12-09 311.00 311.00 311.00 315.00 0.0M
2022-12-08 320.00 320.00 320.00 320.00 0.0M
2022-12-07 311.00 311.00 310.00 320.00 0.0M
2022-12-06 310.00 330.00 308.22 320.00 0.0M
2022-12-05 300.10 309.00 300.10 305.00 0.0M
2022-12-02 298.66 300.10 298.66 295.00 0.0M
2022-12-01 310.00 310.00 310.00 310.00 0.0M
2022-11-30 298.66 298.66 292.00 292.00 0.0M
2022-11-29 309.00 309.00 298.50 295.00 0.0M
2022-11-28 297.50 297.50 297.50 295.00 0.0M
2022-11-25 296.10 309.00 296.10 295.00 0.0M
2022-11-24 295.10 296.10 295.10 300.00 0.0M
2022-11-23 290.50 300.00 290.50 295.00 0.0M
2022-11-22 298.54 298.54 298.54 305.00 0.0M
2022-11-21 319.00 319.00 319.00 300.50 0.0M
2022-11-18 309.00 309.00 309.00 309.50 0.0M
2022-11-17 309.43 309.43 309.40 304.50 0.0M
2022-11-16 291.00 310.43 290.00 305.00 0.0M
2022-11-15 298.16 310.00 298.16 307.50 0.0M
2022-11-14 297.38 317.00 297.38 307.50 0.0M
2022-11-11 318.00 318.00 293.00 306.50 0.1M
2022-11-10 320.00 320.00 303.00 310.00 0.1M
2022-11-09 318.00 318.00 303.00 310.00 0.0M
2022-11-08 316.00 316.00 303.00 305.00 0.0M
2022-11-07 303.00 304.40 303.00 310.00 0.0M
2022-11-04 318.00 320.00 318.00 312.00 0.0M
2022-11-03 320.00 320.00 313.98 312.00 0.0M
2022-11-02 310.00 320.00 300.00 310.00 0.0M
2022-11-01 300.00 310.00 300.00 306.00 0.0M
2022-10-31 296.90 300.00 270.00 285.00 0.0M
2022-10-28 296.90 296.90 279.00 285.00 0.0M
2022-10-27 296.90 296.90 296.88 290.00 0.0M
2022-10-26 297.00 297.00 296.90 285.00 0.0M
2022-10-25 285.00 285.00 285.00 285.00 0.0M
2022-10-24 299.00 299.00 271.00 285.00 0.0M
2022-10-21 300.00 300.00 272.43 278.50 0.0M
2022-10-20 271.00 295.76 271.00 295.00 0.0M
2022-10-19 252.08 277.00 252.08 277.00 0.0M
2022-10-18 243.28 243.28 243.28 250.00 0.0M
2022-10-17 250.00 250.00 250.00 250.00 0.0M
2022-10-14 250.00 250.00 250.00 250.00 0.0M
2022-10-13 236.00 250.00 236.00 250.00 0.0M
2022-10-12 250.00 250.00 250.00 250.00 0.0M
2022-10-11 245.00 245.00 245.00 245.00 0.0M
2022-10-10 240.00 240.00 240.00 240.00 0.0M
2022-10-07 237.68 237.68 237.68 240.00 0.0M
2022-10-06 225.00 240.00 225.00 240.00 0.0M
2022-10-05 237.00 240.00 237.00 237.50 0.3M
2022-10-04 237.50 237.50 237.50 237.50 0.0M
2022-10-03 237.50 237.50 237.50 237.50 0.0M
2022-09-30 227.00 227.50 227.00 235.00 0.0M
2022-09-29 228.00 228.00 226.00 237.50 0.1M
2022-09-28 228.00 228.00 228.00 235.00 0.0M
2022-09-27 228.00 228.00 228.00 235.00 0.0M
2022-09-26 228.00 233.00 228.00 230.00 0.0M
2022-09-23 232.75 235.00 230.00 235.00 0.0M
2022-09-22 235.00 235.00 235.00 238.00 0.0M
2022-09-21 235.00 245.00 230.00 238.50 0.0M
2022-09-20 245.00 245.00 235.00 238.50 0.0M
2022-09-16 250.00 250.00 240.00 238.50 0.0M
2022-09-15 241.00 241.00 241.00 241.00 0.0M
2022-09-14 235.00 235.00 235.00 240.50 0.0M
2022-09-13 244.85 244.85 236.00 243.50 0.0M
2022-09-12 235.02 235.02 235.02 242.50 0.0M
2022-09-09 245.03 245.03 245.00 243.50 0.0M
2022-09-08 245.00 245.00 243.00 243.50 0.0M
2022-09-07 246.20 246.20 232.00 243.50 0.0M
2022-09-06 245.54 245.54 245.54 246.00 0.0M
2022-09-05 244.30 246.19 240.00 245.00 0.0M
2022-09-02 242.50 242.50 242.50 242.50 0.0M
2022-09-01 244.80 252.00 235.00 243.50 0.0M
2022-08-31 250.00 253.00 250.00 250.00 0.0M
2022-08-30 246.00 246.00 243.00 250.00 0.0M
2022-08-26 256.00 263.00 245.90 263.00 0.0M
2022-08-25 232.00 265.00 232.00 254.00 0.0M
2022-08-24 238.00 238.00 225.00 235.00 0.3M
2022-08-23 238.00 238.00 238.00 233.00 0.0M
2022-08-22 241.92 253.00 230.00 233.50 0.0M
2022-08-19 256.03 256.03 250.00 250.00 0.0M
2022-08-18 255.00 255.00 255.00 255.00 0.0M
2022-08-17 252.70 259.00 252.00 255.00 0.0M
2022-08-16 254.28 259.00 251.80 254.00 0.1M
2022-08-15 255.29 255.29 255.00 256.00 0.0M
2022-08-12 263.36 263.36 263.00 272.50 0.0M
2022-08-11 255.14 275.00 252.83 273.00 0.0M
2022-08-10 255.98 262.50 255.00 262.50 0.0M
2022-08-09 263.00 263.00 262.97 262.50 0.0M
2022-08-08 262.00 263.68 256.68 262.50 0.0M
2022-08-05 270.00 270.00 270.00 270.00 0.0M
2022-08-04 270.00 270.00 270.00 270.00 0.0M
2022-08-03 272.28 279.00 252.30 268.00 0.0M
2022-08-02 280.00 280.00 272.28 280.00 0.0M
2022-08-01 276.00 295.96 270.00 289.00 0.0M
2022-07-29 274.32 274.32 274.32 274.50 0.0M
2022-07-28 275.00 275.00 274.56 272.00 0.0M
2022-07-27 270.96 270.96 270.96 274.50 0.0M
2022-07-26 278.00 278.00 275.48 277.00 0.0M
2022-07-25 279.00 279.00 275.48 278.00 0.0M
2022-07-22 275.50 279.00 275.00 275.00 0.0M
2022-07-21 275.00 279.00 275.00 279.00 0.0M
2022-07-20 280.00 282.00 276.08 279.00 0.0M
2022-07-19 282.00 282.01 280.00 280.00 0.0M
2022-07-18 280.91 280.91 280.91 285.00 0.0M
2022-07-15 282.28 282.28 282.28 290.00 0.0M
2022-07-14 294.00 294.00 294.00 294.00 0.0M
2022-07-13 283.24 298.00 280.00 292.00 0.1M
2022-07-12 281.00 281.00 281.00 294.00 0.0M
2022-07-11 290.00 290.00 280.00 294.50 0.0M
2022-07-08 298.00 298.00 292.35 293.00 0.0M
2022-07-07 295.10 299.00 292.00 292.00 0.0M
2022-07-06 295.00 295.00 295.00 295.00 0.0M
2022-07-05 296.00 297.80 292.00 296.00 0.0M
2022-07-04 295.00 296.75 295.00 295.00 0.0M
2022-07-01 299.20 301.30 280.00 301.00 0.0M
2022-06-30 287.80 300.00 287.73 300.00 0.0M
2022-06-29 305.00 305.00 265.00 291.00 0.0M
2022-06-28 320.00 320.00 310.00 310.00 0.0M
2022-06-27 315.00 316.35 312.00 312.00 0.0M
2022-06-24 316.00 325.00 315.00 320.00 0.0M
2022-06-23 315.00 315.00 315.00 317.50 0.0M
2022-06-22 322.00 322.00 315.00 317.50 0.0M
2022-06-21 315.00 333.00 315.00 324.00 0.0M
2022-06-20 320.00 321.92 315.00 315.00 0.0M
2022-06-17 321.90 321.90 320.00 320.00 0.0M
2022-06-16 321.00 321.00 321.00 330.00 0.0M
2022-06-15 321.60 336.00 321.60 329.50 0.0M
2022-06-14 320.00 326.00 320.00 326.00 0.0M
2022-06-13 325.00 330.00 321.00 321.00 0.0M
2022-06-10 321.00 325.32 321.00 323.00 0.0M
2022-06-09 326.41 337.48 323.00 323.00 0.0M
2022-06-08 317.00 340.00 317.00 340.00 0.0M
2022-06-07 325.00 337.62 317.00 326.00 0.4M
2022-06-06 315.57 322.44 315.57 317.00 0.0M
2022-06-01 328.15 329.19 311.00 311.00 0.0M
2022-05-31 320.09 320.19 311.00 311.00 0.0M
2022-05-30 330.00 330.45 307.00 312.00 0.0M
2022-05-27 330.00 330.00 330.00 333.00 0.0M
2022-05-26 330.00 330.00 330.00 333.00 0.0M
2022-05-25 330.00 343.50 330.00 330.00 0.0M
2022-05-24 340.00 340.00 330.00 330.00 0.0M
2022-05-23 331.00 350.00 330.00 350.00 0.0M
2022-05-20 333.00 333.00 333.00 333.00 0.0M
2022-05-19 334.00 336.00 333.00 333.00 0.0M
2022-05-18 341.00 341.00 330.00 330.00 0.0M
2022-05-17 359.20 359.20 340.00 340.00 0.0M
2022-05-16 343.52 350.00 340.00 340.00 0.0M
2022-05-13 360.60 360.60 350.00 350.00 0.0M
2022-05-12 352.00 352.00 351.00 359.50 0.0M
2022-05-11 350.00 350.00 350.00 350.00 0.0M
2022-05-10 355.00 355.00 350.00 350.00 0.0M
2022-05-09 358.20 359.40 349.00 349.00 0.0M
2022-05-06 358.00 370.00 350.00 370.00 0.0M
2022-05-05 364.80 370.00 359.98 370.00 0.0M
2022-05-04 359.00 370.00 356.00 360.00 0.0M
2022-05-03 361.72 361.72 355.00 360.50 0.0M
2022-04-29 366.16 366.16 360.00 360.00 0.0M
2022-04-28 355.00 370.00 355.00 370.00 0.0M
2022-04-27 370.00 370.00 350.00 350.00 0.0M
2022-04-26 370.00 370.00 358.00 358.00 0.0M
2022-04-25 341.00 370.00 341.00 370.00 0.0M
2022-04-22 355.50 370.00 351.00 351.00 0.0M
2022-04-21 353.05 368.00 351.00 351.00 0.0M
2022-04-20 358.60 362.54 352.00 352.00 0.0M
2022-04-19 368.97 369.00 367.75 369.00 0.0M
2022-04-14 358.80 358.80 351.00 354.00 0.0M
2022-04-13 344.50 361.00 340.00 361.00 0.0M
2022-04-12 350.00 350.00 340.00 350.00 0.0M
2022-04-11 340.00 340.00 340.00 355.00 0.0M
2022-04-08 351.00 360.15 340.00 340.00 0.0M
2022-04-07 366.94 367.00 350.00 350.00 0.0M
2022-04-06 370.24 378.40 370.24 370.50 0.0M
2022-04-05 358.49 385.04 358.00 371.00 0.0M
2022-04-04 340.28 340.28 340.28 347.50 0.0M
2022-04-01 358.73 358.73 344.00 344.00 0.0M
2022-03-31 354.78 357.98 354.78 364.00 0.0M
2022-03-30 337.40 368.74 337.40 358.00 0.0M
2022-03-29 321.60 336.90 321.60 333.00 0.0M
2022-03-28 302.00 320.34 293.00 316.00 0.0M
2022-03-25 313.90 313.90 285.00 295.00 0.0M
2022-03-24 295.00 295.63 295.00 295.00 0.2M
2022-03-23 300.84 300.88 295.00 296.00 0.0M
2022-03-22 300.00 316.80 300.00 312.50 0.0M
2022-03-21 312.72 324.00 312.00 324.00 0.0M
2022-03-18 297.00 306.00 295.00 295.00 0.0M
2022-03-17 315.64 315.64 302.23 306.00 0.4M
2022-03-16 298.10 315.00 298.10 307.50 0.0M
2022-03-15 295.29 295.29 295.00 295.00 0.0M
2022-03-14 303.00 303.00 300.00 312.50 0.0M
2022-03-11 301.23 301.23 301.23 313.00 0.0M
2022-03-10 325.50 325.50 285.20 295.00 0.0M
2022-03-09 312.00 320.00 312.00 320.00 0.0M
2022-03-08 315.24 315.24 315.24 317.00 0.0M
2022-03-07 311.00 315.24 311.00 327.00 0.0M
2022-03-04 319.31 319.31 311.00 320.00 0.0M
2022-03-03 325.00 330.00 323.07 330.00 0.0M
2022-03-01 325.00 325.50 325.00 332.50 0.0M
2022-02-28 323.00 336.00 323.00 330.50 0.0M
2022-02-25 326.50 327.00 326.00 335.50 0.0M
2022-02-24 327.05 328.70 327.05 335.50 0.0M
2022-02-23 340.00 340.00 340.00 345.00 0.0M
2022-02-22 341.62 346.66 341.62 345.00 0.0M
2022-02-21 333.00 349.00 333.00 347.50 0.0M
2022-02-18 335.40 335.40 335.40 341.50 0.0M
2022-02-17 346.00 346.00 333.00 333.00 0.0M
2022-02-16 335.00 335.05 335.00 340.00 0.0M
2022-02-14 331.00 350.00 331.00 350.00 0.0M
2022-02-11 335.54 335.54 333.00 342.00 0.0M
2022-02-10 334.96 335.01 334.96 340.00 0.0M
2022-02-09 336.00 336.00 330.00 330.00 0.0M
2022-02-08 349.00 349.00 335.54 343.50 0.0M
2022-02-07 328.38 341.44 328.38 340.50 0.0M
2022-02-04 331.00 331.00 331.00 331.00 0.0M
2022-02-03 327.88 327.88 322.00 326.00 0.0M
2022-02-02 313.42 326.78 313.42 325.50 0.0M
2022-02-01 316.00 324.00 316.00 324.00 0.0M
2022-01-31 314.08 330.00 314.04 330.00 0.0M
2022-01-28 315.00 321.00 314.04 321.00 0.1M
2022-01-27 311.00 322.54 310.00 314.00 0.0M
2022-01-25 311.36 326.00 311.00 326.00 0.0M
2022-01-24 323.85 323.85 307.73 315.50 0.1M
2022-01-21 323.50 325.40 322.00 322.00 0.2M
2022-01-20 328.80 329.50 325.00 325.00 0.0M
2022-01-19 317.06 325.40 317.06 332.00 0.0M
2022-01-17 329.00 334.00 329.00 334.00 0.0M
2022-01-14 325.00 325.00 325.00 325.00 0.0M
2022-01-13 321.00 322.22 321.00 326.00 0.0M
2022-01-12 321.00 330.00 321.00 325.50 0.0M
2022-01-11 323.00 338.80 323.00 326.00 0.0M
2022-01-10 320.00 338.82 318.00 326.00 0.0M
2022-01-07 325.00 325.00 325.00 321.50 0.0M
2022-01-06 324.50 325.00 318.00 320.50 0.1M
2022-01-05 320.00 330.00 318.60 330.00 0.0M
2022-01-04 330.00 330.00 330.00 330.00 0.0M