Dowlais Group Plc

DWL
🏛️ 英国 →
80.55
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
2023-12-29 106.25 108.00 105.60 106.85 1.6M
2023-12-28 106.00 107.00 105.05 105.95 1.9M
2023-12-27 102.90 106.20 101.55 105.70 2.1M
2023-12-22 101.50 103.15 101.50 102.65 0.8M
2023-12-21 101.10 102.46 100.65 102.45 1.7M
2023-12-20 102.70 103.87 101.40 102.20 3.0M
2023-12-19 101.20 103.00 101.19 101.45 3.3M
2023-12-18 101.10 103.35 101.10 102.60 2.6M
2023-12-15 104.95 106.55 102.40 103.60 19.5M
2023-12-14 101.00 105.25 100.32 104.65 4.4M
2023-12-13 100.00 102.20 99.34 99.34 2.7M
2023-12-12 101.65 102.95 101.10 101.85 7.2M
2023-12-11 102.00 102.05 99.66 101.45 2.7M
2023-12-08 99.34 102.05 98.84 101.50 2.4M
2023-12-07 99.22 100.25 97.46 99.28 2.8M
2023-12-06 99.50 100.80 98.54 100.25 3.8M
2023-12-05 99.14 100.15 97.59 99.12 5.5M
2023-12-04 101.00 102.30 99.03 100.15 3.5M
2023-12-01 102.00 103.95 101.63 101.80 2.5M
2023-11-30 103.50 105.35 101.68 102.15 6.3M
2023-11-29 101.50 104.50 101.50 104.15 5.4M
2023-11-28 103.00 103.50 101.45 102.50 4.9M
2023-11-27 102.00 105.45 102.00 102.85 1.6M
2023-11-24 101.00 104.75 100.65 104.35 1.6M
2023-11-23 102.00 103.95 101.73 103.00 1.1M
2023-11-22 101.00 103.70 101.00 102.50 2.2M
2023-11-21 104.00 105.05 101.10 101.20 2.5M
2023-11-20 104.00 107.10 103.95 104.20 1.6M
2023-11-17 102.00 107.70 102.00 105.80 2.6M
2023-11-16 108.00 109.30 102.70 103.30 2.8M
2023-11-15 106.55 109.95 105.80 107.85 5.3M
2023-11-14 100.50 107.35 100.50 105.75 5.3M
2023-11-13 99.00 101.35 98.86 101.35 2.1M
2023-11-10 103.00 104.00 99.52 100.55 1.7M
2023-11-09 106.00 109.45 104.35 104.35 7.6M
2023-11-08 104.55 106.35 102.75 106.00 4.1M
2023-11-07 109.00 109.75 105.70 105.75 2.0M
2023-11-06 108.00 109.60 106.60 108.95 4.9M
2023-11-03 104.00 109.25 103.85 108.15 2.4M
2023-11-02 101.30 106.30 101.30 105.20 3.7M
2023-11-01 100.00 101.05 98.00 100.35 4.0M
2023-10-31 94.50 100.40 93.62 100.00 5.7M
2023-10-30 90.00 95.00 90.00 94.40 2.4M
2023-10-27 90.00 94.50 90.00 91.46 7.4M
2023-10-26 87.60 91.12 85.62 90.00 7.5M
2023-10-25 91.98 91.98 88.72 88.72 4.2M
2023-10-24 95.06 97.48 90.26 91.80 8.0M
2023-10-23 95.30 97.42 93.00 97.42 4.2M
2023-10-20 94.96 96.54 93.06 95.80 2.7M
2023-10-19 96.50 97.26 95.39 95.92 2.1M
2023-10-18 97.94 98.90 96.68 97.34 1.7M
2023-10-17 96.78 99.56 95.73 98.56 3.8M
2023-10-16 97.92 98.46 95.04 97.62 3.2M
2023-10-13 100.00 101.75 97.24 97.24 4.8M
2023-10-12 101.00 102.55 99.72 101.25 3.1M
2023-10-11 102.35 105.72 101.40 102.60 2.8M
2023-10-10 101.20 106.60 101.20 104.85 1.8M
2023-10-09 102.65 103.50 101.05 101.80 1.5M
2023-10-06 103.95 105.70 99.54 102.95 3.6M
2023-10-05 101.40 103.40 100.25 102.00 6.3M
2023-10-04 98.12 103.00 97.90 101.90 8.2M
2023-10-03 101.95 103.75 99.50 99.50 5.2M
2023-10-02 107.25 108.90 102.57 102.80 4.8M
2023-09-29 109.60 111.50 107.35 107.40 2.9M
2023-09-28 110.25 110.25 106.95 109.40 3.9M
2023-09-27 108.00 110.40 107.45 107.75 2.2M
2023-09-26 113.00 113.00 108.30 108.30 2.6M
2023-09-25 112.00 113.30 110.75 112.85 4.6M
2023-09-22 115.50 115.95 113.15 113.15 4.3M
2023-09-21 117.60 117.89 114.50 116.45 2.5M
2023-09-20 114.80 117.70 114.80 116.00 1.6M
2023-09-19 112.60 117.90 112.60 115.40 2.3M
2023-09-18 123.00 123.00 114.75 114.75 2.2M
2023-09-15 121.00 123.08 118.85 121.30 6.7M
2023-09-14 118.00 121.09 116.10 120.65 4.6M
2023-09-13 117.40 127.19 116.39 120.95 4.5M
2023-09-12 126.85 127.60 114.90 118.75 8.7M
2023-09-11 122.00 128.20 119.92 128.05 4.2M
2023-09-08 120.15 121.65 117.09 121.65 2.7M
2023-09-07 118.55 120.15 114.05 117.90 2.3M
2023-09-06 116.95 119.60 114.35 119.60 2.5M
2023-09-05 111.50 116.95 111.50 116.95 3.7M
2023-09-04 109.65 113.10 109.65 112.85 0.8M
2023-09-01 114.00 114.40 109.35 110.30 1.8M
2023-08-31 112.00 115.30 112.00 113.60 3.9M
2023-08-30 112.35 114.80 111.40 113.00 1.3M
2023-08-29 112.50 113.65 109.75 113.45 1.7M
2023-08-25 108.45 112.10 108.45 112.00 1.7M
2023-08-24 111.00 112.75 109.35 109.75 1.6M
2023-08-23 107.45 110.20 106.44 110.20 1.9M
2023-08-22 108.00 108.30 106.65 108.30 2.4M
2023-08-21 105.30 108.21 105.30 107.30 5.5M
2023-08-18 110.00 110.00 105.62 107.90 2.5M
2023-08-17 112.00 112.00 109.55 110.35 2.0M
2023-08-16 113.80 114.95 112.20 112.35 1.4M
2023-08-15 115.00 115.17 113.65 114.20 1.7M
2023-08-14 117.00 117.00 113.51 115.80 2.2M
2023-08-11 119.00 119.45 117.20 117.20 1.3M
2023-08-10 120.00 120.55 119.25 119.70 1.3M
2023-08-09 120.00 120.65 119.30 119.85 2.9M
2023-08-08 119.05 120.90 118.70 119.45 2.3M
2023-08-07 118.05 120.85 118.05 118.75 1.7M
2023-08-04 120.00 121.60 118.30 120.80 1.4M
2023-08-03 121.40 121.45 118.65 119.20 1.9M
2023-08-02 123.00 123.00 120.29 121.70 2.1M
2023-08-01 121.90 124.70 121.55 123.80 11.4M
2023-07-31 120.90 123.80 120.35 122.95 4.0M
2023-07-28 124.10 125.05 122.85 123.65 2.1M
2023-07-27 125.05 125.75 123.95 124.90 2.7M
2023-07-26 124.75 125.65 123.90 124.95 6.0M
2023-07-25 124.40 125.60 123.80 124.75 3.8M
2023-07-24 124.00 126.00 123.05 124.25 1.3M
2023-07-21 124.00 125.50 123.95 124.65 3.3M
2023-07-20 124.65 125.85 122.90 123.50 2.1M
2023-07-19 123.95 125.80 122.33 125.50 6.7M
2023-07-18 118.25 123.75 118.10 122.70 6.1M
2023-07-17 116.00 117.80 115.85 117.50 3.3M
2023-07-14 120.40 120.45 118.20 118.75 3.4M
2023-07-13 118.85 122.35 118.20 121.00 5.0M
2023-07-12 117.30 119.45 116.50 119.10 6.1M
2023-07-11 121.10 122.69 115.70 117.65 4.6M
2023-07-10 122.00 125.00 120.88 125.00 1.9M
2023-07-07 121.05 123.55 118.95 122.75 3.7M
2023-07-06 120.75 121.85 119.45 119.85 2.1M
2023-07-05 122.60 124.00 119.80 121.85 2.1M
2023-07-04 122.20 125.50 120.75 122.10 2.2M
2023-07-03 130.05 130.05 123.95 123.95 4.0M
2023-06-30 129.65 129.75 125.95 127.00 2.6M
2023-06-29 126.15 128.50 124.05 127.50 3.2M
2023-06-28 120.50 126.50 120.50 126.25 2.4M
2023-06-27 119.15 121.55 118.10 121.40 1.8M
2023-06-26 120.00 122.45 114.67 119.20 8.3M
2023-06-23 121.45 124.15 119.85 120.00 2.2M
2023-06-22 122.45 124.80 121.00 121.55 2.4M
2023-06-21 120.40 126.30 119.70 123.15 3.5M
2023-06-20 122.40 124.35 119.05 120.35 3.5M
2023-06-19 126.65 128.00 121.90 122.25 5.6M
2023-06-16 126.40 129.20 126.40 127.40 7.3M
2023-06-15 132.60 132.60 125.10 127.40 3.8M
2023-06-14 129.05 129.60 125.87 128.65 6.2M
2023-06-13 126.00 128.15 124.25 127.10 4.8M
2023-06-12 126.00 127.90 124.10 124.95 8.4M
2023-06-09 128.00 128.30 125.40 125.40 3.5M
2023-06-08 126.00 130.40 126.00 127.70 4.0M
2023-06-07 126.35 129.04 125.20 127.35 3.0M
2023-06-06 126.95 130.50 125.05 127.15 3.7M
2023-06-05 130.00 130.00 125.00 126.90 3.3M
2023-06-02 127.00 131.00 125.05 125.35 3.5M
2023-06-01 128.10 132.44 125.90 126.00 3.5M
2023-05-31 129.40 133.80 128.50 130.80 16.6M
2023-05-30 131.90 136.63 131.10 134.90 3.0M
2023-05-26 135.70 138.90 132.80 135.00 1.8M
2023-05-25 134.20 140.60 132.90 138.50 3.3M
2023-05-24 132.00 138.80 132.00 133.70 4.9M
2023-05-23 141.10 148.00 128.50 132.90 7.9M
2023-05-22 139.00 145.80 138.36 143.50 5.6M
2023-05-19 130.00 140.10 130.00 139.00 13.7M
2023-05-18 130.20 132.00 128.90 130.90 3.4M
2023-05-17 128.90 130.90 127.40 128.30 8.4M
2023-05-16 126.50 128.70 125.40 128.60 3.8M
2023-05-15 127.50 130.30 126.40 128.60 5.9M
2023-05-12 123.80 128.50 123.80 126.70 9.1M
2023-05-11 124.20 129.00 124.10 126.20 11.0M
2023-05-10 129.60 131.60 122.60 124.10 9.4M
2023-05-09 124.50 125.70 121.80 125.00 4.5M
2023-05-05 121.00 125.70 119.40 125.70 12.4M
2023-05-04 131.60 131.60 123.00 123.00 5.6M
2023-05-03 130.00 134.40 128.40 128.50 5.8M
2023-05-02 134.00 140.20 131.40 132.70 8.7M
2023-04-28 129.10 133.00 128.80 132.60 10.8M
2023-04-27 125.20 130.03 123.50 130.00 7.9M
2023-04-26 123.60 127.20 123.00 125.50 9.2M
2023-04-25 130.00 131.70 125.00 125.00 23.2M
2023-04-24 122.26 133.42 121.13 129.26 44.8M
2023-04-21 120.08 128.00 118.24 122.22 24.3M
2023-04-20 146.00 146.00 105.00 117.20 107.5M