Dillistone Group Plc

DSG
🏛️ 英国 →
9.50
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
2021-12-31 21.00 21.00 21.00 21.00 0.0M
2021-12-30 21.00 21.00 21.00 21.00 0.0M
2021-12-29 21.00 20.00 20.00 21.00 0.0M
2021-12-24 21.00 21.00 21.00 21.00 0.0M
2021-12-23 21.00 21.00 21.00 21.00 0.0M
2021-12-22 21.00 21.00 21.00 21.00 0.0M
2021-12-21 21.00 21.00 21.00 21.00 0.0M
2021-12-20 21.00 21.00 21.00 21.00 0.0M
2021-12-17 21.00 21.00 21.00 21.00 0.0M
2021-12-16 21.00 21.00 21.00 21.00 0.0M
2021-12-15 21.00 21.00 21.00 21.00 0.0M
2021-12-14 21.00 21.00 21.00 21.00 0.0M
2021-12-13 21.00 21.00 21.00 21.00 0.0M
2021-12-10 21.00 20.00 20.00 21.00 0.0M
2021-12-09 20.50 21.00 21.00 21.00 0.0M
2021-12-08 21.00 21.70 18.14 20.50 0.0M
2021-12-07 21.50 20.90 20.60 20.50 0.0M
2021-12-06 19.00 19.00 19.00 19.00 0.0M
2021-12-03 19.00 19.00 19.00 19.00 0.0M
2021-12-02 19.00 19.00 19.00 19.00 0.0M
2021-12-01 19.00 19.00 19.00 19.00 0.0M
2021-11-30 19.00 19.00 19.00 19.00 0.0M
2021-11-29 19.00 19.00 19.00 19.00 0.0M
2021-11-26 19.00 19.00 19.00 19.00 0.0M
2021-11-25 19.00 18.00 18.00 19.00 0.0M
2021-11-24 19.00 19.00 19.00 19.00 0.0M
2021-11-23 19.00 19.00 19.00 19.00 0.0M
2021-11-22 19.00 19.00 19.00 19.00 0.0M
2021-11-19 19.00 19.00 19.00 19.00 0.0M
2021-11-18 19.00 19.00 19.00 19.00 0.0M
2021-11-17 19.00 19.00 19.00 19.00 0.0M
2021-11-16 19.00 19.50 19.50 19.00 0.0M
2021-11-15 19.00 19.00 19.00 19.00 0.0M
2021-11-12 19.00 19.00 19.00 19.00 0.0M
2021-11-11 19.00 19.00 19.00 19.00 0.0M
2021-11-10 20.50 19.00 19.00 20.50 0.0M
2021-11-09 20.50 19.00 19.00 20.50 0.0M
2021-11-08 20.50 20.50 20.50 20.50 0.0M
2021-11-05 20.50 20.50 20.50 20.50 0.0M
2021-11-04 20.50 20.50 20.50 20.50 0.0M
2021-11-03 20.50 20.50 20.50 20.50 0.0M
2021-11-02 20.50 19.30 19.30 20.50 0.0M
2021-11-01 20.50 20.50 20.50 20.50 0.0M
2021-10-29 20.50 20.50 20.50 20.50 0.0M
2021-10-28 20.50 20.50 20.50 20.50 0.0M
2021-10-27 20.50 20.50 20.50 20.50 0.0M
2021-10-26 20.50 20.50 20.50 20.50 0.0M
2021-10-25 20.50 20.50 20.50 20.50 0.0M
2021-10-22 20.50 20.50 20.50 20.50 0.0M
2021-10-21 20.50 20.50 20.50 20.50 0.0M
2021-10-20 20.50 20.50 20.50 20.50 0.0M
2021-10-19 20.50 19.30 19.30 20.50 0.0M
2021-10-18 20.50 20.50 20.50 20.50 0.0M
2021-10-15 20.50 20.50 20.50 20.50 0.0M
2021-10-14 20.50 19.30 19.30 20.50 0.0M
2021-10-13 20.50 20.50 20.50 20.50 0.0M
2021-10-12 20.50 20.50 20.50 20.50 0.0M
2021-10-11 20.50 20.50 20.50 20.50 0.0M
2021-10-08 21.50 21.50 21.50 21.50 0.0M
2021-10-07 21.50 21.50 21.50 21.50 0.0M
2021-10-06 21.50 23.00 23.00 21.50 0.0M
2021-10-05 21.50 21.50 21.50 21.50 0.0M
2021-10-04 22.50 21.30 21.30 22.00 0.0M
2021-10-01 22.50 23.90 23.90 22.50 0.0M
2021-09-30 22.50 22.50 22.50 22.50 0.0M
2021-09-29 21.50 21.50 21.50 21.50 0.0M
2021-09-28 21.50 21.50 21.50 21.50 0.0M
2021-09-27 21.50 21.50 21.50 21.50 0.0M
2021-09-24 21.50 21.50 21.50 21.50 0.0M
2021-09-23 22.50 22.25 21.25 21.50 0.0M
2021-09-22 22.50 22.50 22.50 22.50 0.0M
2021-09-21 22.50 22.50 22.50 22.50 0.0M
2021-09-20 22.50 22.50 22.50 22.50 0.0M
2021-09-17 24.00 22.00 22.00 22.50 0.0M
2021-09-16 24.00 24.00 24.00 24.00 0.0M
2021-09-15 24.00 24.00 24.00 24.00 0.0M
2021-09-14 24.00 24.00 24.00 24.00 0.0M
2021-09-13 24.00 24.00 24.00 24.00 0.0M
2021-09-10 24.00 24.00 24.00 24.00 0.0M
2021-09-09 24.00 22.00 22.00 24.00 0.0M
2021-09-08 24.00 24.00 24.00 24.00 0.0M
2021-09-07 24.00 24.00 24.00 24.00 0.0M
2021-09-06 24.00 24.00 24.00 24.00 0.0M
2021-09-03 24.00 24.00 24.00 24.00 0.0M
2021-09-02 24.00 24.00 24.00 24.00 0.0M
2021-09-01 24.00 24.00 24.00 24.00 0.0M
2021-08-31 24.00 24.00 24.00 24.00 0.0M
2021-08-27 24.00 22.50 22.50 24.00 0.0M
2021-08-26 24.00 22.00 22.00 24.00 0.0M
2021-08-25 24.00 24.00 24.00 24.00 0.0M
2021-08-24 24.00 24.00 24.00 24.00 0.0M
2021-08-23 24.50 23.00 23.00 24.00 0.0M
2021-08-20 24.50 24.50 24.50 24.50 0.0M
2021-08-19 24.50 24.50 24.50 24.50 0.0M
2021-08-18 24.50 23.00 23.00 24.50 0.0M
2021-08-17 24.50 24.50 24.50 24.50 0.0M
2021-08-16 24.00 25.90 25.90 24.50 0.0M
2021-08-13 24.00 24.00 24.00 24.00 0.0M
2021-08-12 24.00 24.00 24.00 24.00 0.0M
2021-08-11 24.00 24.00 24.00 24.00 0.0M
2021-08-10 24.00 24.00 24.00 24.00 0.0M
2021-08-09 24.00 24.00 24.00 24.00 0.0M
2021-08-06 24.00 24.00 24.00 24.00 0.0M
2021-08-05 24.00 24.00 24.00 24.00 0.0M
2021-08-04 24.00 24.00 24.00 24.00 0.0M
2021-08-03 24.00 24.00 24.00 24.00 0.0M
2021-08-02 24.00 24.00 24.00 24.00 0.0M
2021-07-30 23.00 23.00 23.00 23.00 0.0M
2021-07-29 23.00 23.00 23.00 23.00 0.0M
2021-07-28 23.00 23.00 23.00 23.00 0.0M
2021-07-27 23.00 23.00 23.00 23.00 0.0M
2021-07-26 23.00 21.00 21.00 23.00 0.0M
2021-07-23 23.00 23.00 23.00 23.00 0.0M
2021-07-22 23.00 23.00 23.00 23.00 0.0M
2021-07-21 23.00 23.00 23.00 23.00 0.0M
2021-07-20 23.00 23.00 23.00 23.00 0.0M
2021-07-19 23.00 21.00 21.00 23.00 0.0M
2021-07-16 23.00 23.00 23.00 23.00 0.0M
2021-07-15 23.00 23.00 23.00 23.00 0.0M
2021-07-14 23.00 21.00 21.00 23.00 0.0M
2021-07-13 23.00 23.00 23.00 23.00 0.0M
2021-07-12 23.00 23.00 23.00 23.00 0.0M
2021-07-09 23.00 23.00 23.00 23.00 0.0M
2021-07-08 23.00 23.00 23.00 23.00 0.0M
2021-07-07 23.00 21.00 21.00 23.00 0.0M
2021-07-06 23.00 21.00 21.00 23.00 0.0M
2021-07-05 23.00 23.00 23.00 23.00 0.0M
2021-07-02 23.00 23.00 23.00 23.00 0.0M
2021-07-01 23.00 23.00 23.00 23.00 0.0M
2021-06-30 23.00 23.00 23.00 23.00 0.0M
2021-06-29 23.00 23.00 23.00 23.00 0.0M
2021-06-28 23.00 23.00 23.00 23.00 0.0M
2021-06-25 23.00 23.00 23.00 23.00 0.0M
2021-06-24 23.00 23.00 23.00 23.00 0.0M
2021-06-23 23.00 21.00 21.00 23.00 0.0M
2021-06-22 23.00 23.00 23.00 23.00 0.0M
2021-06-21 23.00 23.00 23.00 23.00 0.0M
2021-06-18 23.00 25.00 25.00 23.00 0.0M
2021-06-17 22.00 24.00 24.00 23.00 0.0M
2021-06-16 22.00 22.00 22.00 22.00 0.0M
2021-06-15 24.00 24.00 24.00 24.00 0.0M
2021-06-14 24.00 24.00 24.00 24.00 0.0M
2021-06-11 24.00 24.00 24.00 24.00 0.0M
2021-06-10 24.00 22.00 22.00 24.00 0.0M
2021-06-09 24.00 22.00 22.00 24.00 0.0M
2021-06-08 24.00 24.00 24.00 24.00 0.0M
2021-06-07 24.00 24.00 24.00 24.00 0.0M
2021-06-04 24.00 24.00 24.00 24.00 0.0M
2021-06-03 23.00 23.00 23.00 23.00 0.0M
2021-06-02 24.00 22.00 22.00 23.00 0.0M
2021-06-01 24.00 24.00 24.00 24.00 0.0M
2021-05-28 24.00 24.00 22.00 24.00 0.0M
2021-05-27 24.00 24.00 24.00 24.00 0.0M
2021-05-26 24.00 24.00 24.00 24.00 0.0M
2021-05-25 24.00 25.92 25.92 24.00 0.0M
2021-05-24 23.00 22.00 21.80 21.80 0.0M
2021-05-21 23.00 23.00 23.00 23.00 0.0M
2021-05-20 23.00 23.00 23.00 23.00 0.0M
2021-05-19 24.00 25.00 22.00 23.00 0.0M
2021-05-18 24.00 24.00 24.00 24.00 0.0M
2021-05-17 24.00 24.00 24.00 24.00 0.0M
2021-05-14 24.00 24.00 24.00 24.00 0.0M
2021-05-13 24.00 24.00 24.00 24.00 0.0M
2021-05-12 24.00 24.00 24.00 24.00 0.0M
2021-05-11 24.00 25.90 22.00 24.00 0.0M
2021-05-10 24.00 24.00 24.00 24.00 0.0M
2021-05-07 24.00 24.00 24.00 24.00 0.0M
2021-05-06 23.50 25.00 22.25 24.00 0.0M
2021-05-05 23.50 23.50 23.50 23.50 0.0M
2021-05-04 23.50 23.50 23.50 23.50 0.0M
2021-04-30 23.50 23.50 23.50 23.50 0.0M
2021-04-29 26.00 22.00 21.52 23.50 0.0M
2021-04-28 26.00 26.00 26.00 26.00 0.0M
2021-04-27 26.00 26.00 26.00 26.00 0.0M
2021-04-26 26.00 26.00 26.00 26.00 0.0M
2021-04-23 26.00 27.75 27.75 26.00 0.0M
2021-04-22 26.00 26.00 26.00 26.00 0.0M
2021-04-21 26.00 26.00 26.00 26.00 0.0M
2021-04-20 26.00 26.00 26.00 26.00 0.0M
2021-04-19 27.00 25.00 25.00 26.00 0.0M
2021-04-16 27.00 27.96 27.96 27.00 0.0M
2021-04-15 27.00 27.00 27.00 27.00 0.0M
2021-04-14 27.50 27.96 27.00 27.00 0.0M
2021-04-13 25.50 27.00 26.00 27.50 0.0M
2021-04-12 24.00 24.40 24.40 25.50 0.0M
2021-04-09 24.00 25.60 22.49 24.00 0.0M
2021-04-08 24.00 24.00 24.00 24.00 0.0M
2021-04-07 24.00 24.00 24.00 24.00 0.0M
2021-04-06 24.00 22.50 22.00 24.00 0.0M
2021-04-01 22.50 25.00 22.00 24.00 0.0M
2021-03-31 22.50 22.50 22.50 22.50 0.0M
2021-03-30 22.50 23.40 23.40 22.50 0.0M
2021-03-29 20.50 22.00 20.93 22.00 0.0M
2021-03-26 20.50 20.50 20.50 20.50 0.2M
2021-03-25 20.50 19.00 19.00 20.50 0.0M
2021-03-24 20.50 20.50 20.50 20.50 0.0M
2021-03-23 20.50 20.50 20.50 20.50 0.0M
2021-03-22 20.50 20.50 20.50 20.50 0.0M
2021-03-19 20.50 20.50 20.50 20.50 0.0M
2021-03-18 20.50 20.50 20.50 20.50 0.0M
2021-03-17 20.50 20.50 20.50 20.50 0.0M
2021-03-16 20.50 20.50 20.50 20.50 0.0M
2021-03-15 20.50 20.50 20.50 20.50 0.0M
2021-03-12 20.50 19.99 19.00 20.50 0.0M
2021-03-11 20.50 21.70 19.00 20.50 0.0M
2021-03-10 22.00 20.00 20.00 20.50 0.0M
2021-03-09 22.00 20.00 20.00 22.00 0.0M
2021-03-08 22.00 22.00 22.00 22.00 0.0M
2021-03-05 22.00 22.00 22.00 22.00 0.0M
2021-03-04 22.00 23.20 21.00 22.00 0.0M
2021-03-03 22.00 22.00 22.00 22.00 0.0M
2021-03-02 22.00 22.00 22.00 22.00 0.0M
2021-03-01 22.00 22.00 22.00 22.00 0.0M
2021-02-26 22.00 20.00 20.00 22.00 0.0M
2021-02-25 22.00 22.00 22.00 22.00 0.0M
2021-02-24 21.50 21.50 21.50 21.50 0.0M
2021-02-23 21.50 21.50 21.50 21.50 0.0M
2021-02-22 21.50 21.50 21.50 21.50 0.0M
2021-02-19 21.50 21.50 21.50 21.50 0.0M
2021-02-18 21.50 21.50 21.50 21.50 0.0M
2021-02-17 21.50 21.00 21.00 21.50 0.0M
2021-02-16 21.50 22.80 22.40 21.50 0.0M
2021-02-15 21.50 21.50 21.50 21.50 0.0M
2021-02-12 22.00 21.00 21.00 21.50 0.0M
2021-02-11 22.00 20.00 20.00 22.00 0.0M
2021-02-10 22.00 20.00 20.00 22.00 0.0M
2021-02-09 22.00 21.00 21.00 22.00 0.0M
2021-02-08 22.00 22.00 22.00 22.00 0.0M
2021-02-05 22.00 22.00 22.00 22.00 0.0M
2021-02-04 22.00 22.00 22.00 22.00 0.0M
2021-02-03 22.00 23.60 23.60 22.00 0.0M
2021-02-02 22.00 22.00 22.00 22.00 0.0M
2021-02-01 21.50 22.85 20.50 22.00 0.0M
2021-01-29 21.50 21.50 21.50 21.50 0.0M
2021-01-28 21.50 23.00 23.00 21.50 0.0M
2021-01-27 24.00 20.00 20.00 22.00 0.0M
2021-01-26 24.00 24.00 24.00 24.00 0.0M
2021-01-25 24.00 24.00 24.00 24.00 0.0M
2021-01-22 24.00 24.00 24.00 24.00 0.0M
2021-01-21 23.50 25.00 25.00 25.00 0.0M
2021-01-20 23.50 23.50 23.50 23.50 0.0M
2021-01-19 23.50 22.00 22.00 23.50 0.0M
2021-01-18 23.50 23.50 23.50 23.50 0.0M
2021-01-15 22.00 25.16 23.00 23.50 0.0M
2021-01-14 22.00 23.60 23.60 22.00 0.0M
2021-01-13 20.00 24.60 20.20 22.00 0.0M
2021-01-12 19.00 22.00 22.00 20.00 0.0M
2021-01-11 17.00 19.00 18.00 19.00 0.0M
2021-01-08 16.50 18.00 18.00 17.00 0.0M
2021-01-07 16.50 16.50 16.50 16.50 0.0M
2021-01-06 16.50 16.50 16.50 16.50 0.0M
2021-01-05 16.50 16.50 16.50 16.50 0.0M
2021-01-04 16.00 17.25 17.00 16.50 0.0M