Dianomi PLC

DNM
🏛️ 英国 →
20.50
最后更新: 2025-10-03
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
2025-10-03 22.00 22.00 19.75 20.50 0.0M
2025-10-02 22.50 23.40 21.00 22.00 0.0M
2025-10-01 22.50 22.80 22.50 22.50 0.0M
2025-09-30 22.50 22.80 22.80 22.50 0.0M
2025-09-29 22.50 22.50 22.50 22.50 0.0M
2025-09-26 22.50 22.50 22.50 22.50 0.0M
2025-09-25 22.50 22.90 22.90 22.50 0.0M
2025-09-24 22.50 22.50 22.50 22.50 0.0M
2025-09-23 22.50 22.90 22.90 22.50 0.0M
2025-09-22 22.50 22.50 22.50 22.50 0.0M
2025-09-19 22.50 23.00 23.00 22.50 0.0M
2025-09-18 22.50 22.50 22.50 22.50 0.0M
2025-09-17 22.50 22.50 22.50 22.50 0.0M
2025-09-16 22.50 21.50 21.50 22.50 0.0M
2025-09-15 22.50 23.50 23.50 22.50 0.0M
2025-09-14 22.50 22.50 22.50 22.50 0.0M
2025-09-12 22.50 22.50 22.50 22.50 0.0M
2025-09-11 22.50 22.50 22.50 22.50 0.0M
2025-09-10 24.50 23.00 23.00 22.50 0.0M
2025-09-09 25.50 25.00 25.00 25.50 0.0M
2025-09-08 25.50 25.50 25.50 25.50 0.0M
2025-09-05 25.50 25.50 25.50 25.50 0.0M
2025-09-04 25.50 25.50 25.50 25.50 0.0M
2025-09-03 25.50 25.00 25.00 25.50 0.0M
2025-09-02 25.50 25.50 25.50 25.50 0.0M
2025-09-01 25.50 25.45 25.45 25.50 0.0M
2025-08-29 25.50 25.50 25.50 25.50 0.0M
2025-08-28 25.50 25.50 25.50 25.50 0.0M
2025-08-27 25.50 25.50 25.50 25.50 0.0M
2025-08-26 25.50 25.00 25.00 25.50 0.0M
2025-08-22 25.50 25.50 25.50 25.50 0.0M
2025-08-21 26.50 26.00 24.40 25.50 0.0M
2025-08-20 26.50 25.24 25.00 26.50 0.0M
2025-08-19 26.50 25.24 25.00 26.50 0.0M
2025-08-18 26.50 25.24 25.24 26.50 0.0M
2025-08-15 26.50 26.90 26.90 26.50 0.0M
2025-08-14 26.50 26.50 26.50 26.50 0.0M
2025-08-13 26.50 26.50 26.50 26.50 0.0M
2025-08-12 26.50 26.50 26.50 26.50 0.0M
2025-08-11 26.50 25.24 25.24 26.50 0.0M
2025-08-08 26.50 26.50 26.50 26.50 0.0M
2025-08-07 26.50 26.50 26.50 26.50 0.0M
2025-08-06 26.50 27.13 25.00 26.50 0.0M
2025-08-05 26.50 27.00 24.60 24.60 0.0M
2025-08-04 26.50 27.76 27.00 26.50 0.0M
2025-08-03 26.50 26.50 26.50 26.50 0.0M
2025-08-01 26.50 26.50 26.50 26.50 0.0M
2025-07-31 26.50 26.50 26.50 26.50 0.0M
2025-07-30 26.50 28.60 28.60 26.50 0.0M
2025-07-29 26.50 26.50 26.50 26.50 0.0M
2025-07-28 26.50 26.50 26.50 26.50 0.0M
2025-07-25 26.50 26.50 26.50 26.50 0.0M
2025-07-24 26.50 26.50 26.50 26.50 0.0M
2025-07-23 26.50 28.00 27.00 26.50 0.0M
2025-07-22 26.50 28.00 28.00 26.50 0.0M
2025-07-21 26.50 26.50 26.50 26.50 0.0M
2025-07-20 26.50 26.50 26.50 26.50 0.0M
2025-07-18 26.50 26.50 26.50 26.50 0.0M
2025-07-17 26.50 27.00 27.00 26.50 0.0M
2025-07-16 26.50 25.09 25.09 26.50 0.0M
2025-07-15 26.50 26.50 26.50 26.50 0.0M
2025-07-14 26.50 26.50 26.50 26.50 0.0M
2025-07-13 26.50 26.50 26.50 26.50 0.0M
2025-07-11 26.50 26.50 26.50 26.50 0.0M
2025-07-10 26.50 26.50 26.50 26.50 0.0M
2025-07-09 26.50 26.50 26.50 26.50 0.0M
2025-07-08 26.50 26.50 26.50 26.50 0.0M
2025-07-07 26.50 26.50 26.50 26.50 0.0M
2025-07-05 26.50 26.50 26.50 26.50 0.0M
2025-07-04 26.50 26.50 26.50 26.50 0.0M
2025-07-03 26.50 26.50 26.50 26.50 0.0M
2025-07-02 26.50 27.22 27.22 26.50 0.0M
2025-07-01 26.50 26.50 26.50 26.50 0.0M
2025-06-30 26.50 26.50 26.50 26.50 0.0M
2025-06-27 26.50 26.50 26.50 26.50 0.0M
2025-06-26 27.50 30.00 25.05 26.50 0.0M
2025-06-25 27.50 28.60 28.60 27.50 0.0M
2025-06-24 27.50 28.60 25.15 27.50 0.0M
2025-06-23 27.50 27.50 27.50 27.50 0.0M
2025-06-20 27.50 30.00 25.00 27.50 0.0M
2025-06-19 27.50 27.50 27.50 27.50 0.0M
2025-06-18 27.50 27.50 27.50 27.50 0.0M
2025-06-17 27.50 27.50 27.50 27.50 0.0M
2025-06-16 27.50 25.05 25.05 27.50 0.0M
2025-06-13 27.50 25.05 25.05 27.50 0.0M
2025-06-12 27.50 27.50 27.50 27.50 0.0M
2025-06-11 27.50 28.70 28.70 27.50 0.0M
2025-06-10 27.50 28.60 25.05 27.50 0.0M
2025-06-09 27.50 27.60 25.05 27.60 0.0M
2025-06-06 27.50 27.50 27.50 27.50 0.0M
2025-06-05 27.50 28.60 28.60 27.50 0.0M
2025-06-04 27.50 26.25 26.25 27.50 0.0M
2025-06-03 27.50 27.50 27.50 27.50 0.0M
2025-06-02 27.50 27.50 27.50 27.50 0.0M
2025-05-30 27.50 28.70 28.70 27.50 0.0M
2025-05-29 27.50 29.40 29.40 27.50 0.0M
2025-05-28 27.50 29.40 27.50 27.50 0.8M
2025-05-27 27.50 26.22 26.22 27.50 0.0M
2025-05-23 27.50 27.50 27.50 27.50 0.0M
2025-05-22 27.50 27.50 27.50 27.50 0.0M
2025-05-21 30.00 30.00 26.10 27.50 0.0M
2025-05-20 30.00 30.00 30.00 30.00 0.0M
2025-05-19 30.00 30.96 30.80 30.00 0.0M
2025-05-16 34.00 34.00 34.00 34.00 0.0M
2025-05-15 34.00 34.00 34.00 34.00 0.0M
2025-05-14 34.00 33.00 33.00 34.00 0.0M
2025-05-13 34.00 34.00 34.00 34.00 0.0M
2025-05-12 34.00 34.00 34.00 34.00 0.0M
2025-05-09 34.00 34.00 34.00 34.00 0.0M
2025-05-08 34.00 34.00 34.00 34.00 0.0M
2025-05-07 34.00 34.00 34.00 34.00 0.0M
2025-05-06 34.00 33.00 33.00 34.00 0.0M
2025-05-02 34.00 34.00 34.00 34.00 0.0M
2025-05-01 34.00 34.00 34.00 34.00 0.0M
2025-04-30 34.00 34.00 34.00 34.00 0.0M
2025-04-29 34.00 33.06 33.00 34.00 0.0M
2025-04-28 34.00 34.00 34.00 34.00 0.0M
2025-04-25 35.50 33.00 33.00 34.00 0.0M
2025-04-24 35.50 35.50 35.50 35.50 0.0M
2025-04-23 35.50 35.50 35.50 35.50 0.0M
2025-04-22 35.50 35.50 35.50 35.50 0.0M
2025-04-17 35.50 35.50 35.50 35.50 0.0M
2025-04-16 35.50 33.00 33.00 35.50 0.0M
2025-04-15 35.50 35.50 35.50 35.50 0.0M
2025-04-14 35.50 35.50 35.50 35.50 0.0M
2025-04-11 35.50 35.50 35.50 35.50 0.0M
2025-04-10 35.50 35.50 35.50 35.50 0.0M
2025-04-09 35.50 35.50 35.50 35.50 0.0M
2025-04-08 35.50 35.50 35.50 35.50 0.0M
2025-04-07 36.50 35.00 33.20 35.50 0.0M
2025-04-04 36.50 35.00 35.00 36.50 0.0M
2025-04-03 38.00 38.25 36.13 36.50 0.0M
2025-04-02 38.00 38.00 38.00 38.00 0.0M
2025-04-01 38.00 38.00 38.00 38.00 0.0M
2025-03-31 38.00 37.22 37.22 38.00 0.0M
2025-03-28 38.00 38.00 38.00 38.00 0.0M
2025-03-27 38.00 38.00 38.00 38.00 0.0M
2025-03-26 38.00 38.00 38.00 38.00 0.0M
2025-03-25 38.00 38.00 38.00 38.00 0.0M
2025-03-24 38.00 37.20 37.20 38.00 0.0M
2025-03-21 38.00 38.00 38.00 38.00 0.0M
2025-03-20 38.00 37.25 37.25 38.00 0.0M
2025-03-19 38.00 37.25 37.25 38.00 0.0M
2025-03-18 38.00 38.00 38.00 38.00 0.0M
2025-03-17 38.00 38.00 38.00 38.00 0.0M
2025-03-14 38.00 38.00 38.00 38.00 0.0M
2025-03-13 38.00 38.00 38.00 38.00 0.0M
2025-03-12 38.00 37.25 37.25 38.00 0.0M
2025-03-11 38.00 38.00 38.00 38.00 0.0M
2025-03-10 38.00 38.00 38.00 38.00 0.0M
2025-03-07 38.00 38.00 38.00 38.00 0.0M
2025-03-06 38.00 38.30 38.30 38.00 0.0M
2025-03-05 38.00 37.00 37.00 38.00 0.0M
2025-03-04 38.00 38.00 38.00 38.00 0.0M
2025-03-03 38.00 38.00 38.00 38.00 0.0M
2025-02-28 38.00 38.00 38.00 38.00 0.0M
2025-02-27 38.00 38.00 38.00 38.00 0.0M
2025-02-26 38.00 37.00 37.00 38.00 0.0M
2025-02-25 38.00 38.00 38.00 38.00 0.0M
2025-02-24 38.00 38.40 37.22 38.00 0.0M
2025-02-21 38.00 38.00 38.00 38.00 0.0M
2025-02-20 38.00 37.22 37.22 38.00 0.0M
2025-02-19 38.00 38.00 38.00 38.00 0.0M
2025-02-18 38.00 38.00 38.00 38.00 0.0M
2025-02-17 38.00 38.00 38.00 38.00 0.0M
2025-02-14 38.00 38.00 38.00 38.00 0.0M
2025-02-13 38.00 37.33 37.33 38.00 0.0M
2025-02-12 38.00 38.00 38.00 38.00 0.0M
2025-02-11 38.00 38.00 38.00 38.00 0.0M
2025-02-10 38.00 38.00 38.00 38.00 0.0M
2025-02-07 38.00 38.00 38.00 38.00 0.0M
2025-02-06 38.00 37.10 37.10 38.00 0.0M
2025-02-05 38.00 38.00 38.00 38.00 0.0M
2025-02-04 38.00 37.90 37.90 38.00 0.0M
2025-02-03 38.00 38.00 38.00 38.00 0.0M
2025-01-31 38.00 38.00 38.00 38.00 0.0M
2025-01-30 38.00 37.22 37.22 38.00 0.0M
2025-01-29 38.00 37.00 37.00 38.00 0.0M
2025-01-28 38.00 37.20 37.20 38.00 0.0M
2025-01-27 38.00 38.00 38.00 38.00 0.0M
2025-01-24 38.00 37.80 37.80 38.00 0.0M
2025-01-23 36.00 38.00 37.00 38.00 0.0M
2025-01-22 36.00 36.48 35.80 36.00 0.0M
2025-01-21 36.00 35.30 35.00 36.00 0.0M
2025-01-20 35.00 35.25 34.80 36.00 0.0M
2025-01-17 35.00 35.00 35.00 35.00 0.0M
2025-01-16 35.00 35.00 34.80 35.00 0.1M
2025-01-15 35.00 34.80 34.80 35.00 0.0M
2025-01-14 35.00 35.00 35.00 35.00 0.0M
2025-01-13 37.50 34.94 34.36 35.00 0.0M
2025-01-10 37.50 37.50 37.50 37.50 0.0M
2025-01-09 38.50 35.92 35.92 37.50 0.0M
2025-01-08 40.50 39.35 38.10 38.50 0.0M
2025-01-07 40.50 40.50 40.50 40.50 0.0M
2025-01-06 40.50 40.50 40.50 40.50 0.0M
2025-01-03 40.50 40.50 40.50 40.50 0.0M
2025-01-02 40.50 40.00 40.00 40.50 0.1M