Idox Plc

IDOX
🏛️ 英国 →
55.40
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
2025-09-26 56.00 56.00 54.60 55.40 0.3M
2025-09-25 54.00 54.20 53.40 54.00 0.2M
2025-09-24 53.00 54.00 53.00 54.00 0.4M
2025-09-23 53.20 53.80 53.00 53.80 0.1M
2025-09-22 53.00 53.00 53.00 53.00 0.3M
2025-09-19 54.00 54.00 53.00 53.20 0.2M
2025-09-18 53.60 53.60 53.00 53.40 0.5M
2025-09-17 53.00 54.00 53.00 53.80 0.3M
2025-09-16 55.00 55.00 52.00 53.00 0.6M
2025-09-15 54.00 55.00 53.00 55.00 0.1M
2025-09-12 54.00 54.20 52.80 54.00 0.4M
2025-09-11 55.00 55.20 54.00 54.00 0.2M
2025-09-10 54.80 55.20 54.60 55.20 0.2M
2025-09-09 56.00 56.00 54.60 54.80 0.1M
2025-09-08 55.20 56.00 55.20 56.00 0.2M
2025-09-05 55.00 57.00 55.00 57.00 0.3M
2025-09-04 55.20 55.40 55.00 55.40 0.3M
2025-09-03 56.00 56.00 54.80 54.80 0.2M
2025-09-02 54.00 55.60 53.60 54.80 0.2M
2025-09-01 58.20 58.20 54.00 54.40 0.9M
2025-08-29 59.00 59.00 57.60 57.60 0.3M
2025-08-28 59.20 60.60 58.60 60.60 0.3M
2025-08-27 59.40 59.60 58.20 59.20 0.3M
2025-08-26 59.00 59.40 58.00 59.40 0.2M
2025-08-22 58.80 59.40 58.80 59.40 0.2M
2025-08-21 61.40 61.40 58.60 59.80 0.2M
2025-08-20 59.00 60.00 58.80 60.00 0.2M
2025-08-19 60.20 61.40 58.00 59.80 0.5M
2025-08-18 60.20 60.40 60.00 60.20 0.2M
2025-08-15 60.00 62.80 59.00 62.80 0.2M
2025-08-14 60.60 60.60 59.20 60.20 0.7M
2025-08-13 60.80 61.40 60.20 60.60 4.7M
2025-08-12 61.00 61.20 60.00 60.00 1.2M
2025-08-11 62.80 62.80 61.00 61.00 0.3M
2025-08-08 62.60 62.60 61.00 61.20 0.3M
2025-08-07 62.40 63.00 62.40 62.60 0.3M
2025-08-06 62.00 63.00 62.00 62.40 0.3M
2025-08-05 62.00 62.00 61.80 62.00 0.5M
2025-08-04 61.00 61.60 60.00 61.40 0.3M
2025-08-01 62.20 62.20 61.20 62.00 0.2M
2025-07-31 63.00 63.00 62.00 62.00 0.2M
2025-07-30 63.40 63.40 62.40 63.20 0.2M
2025-07-29 63.20 64.40 63.20 64.40 1.2M
2025-07-28 64.00 64.00 63.00 63.60 0.6M
2025-07-25 64.80 64.80 63.80 64.00 0.7M
2025-07-24 64.60 65.00 63.00 65.00 0.3M
2025-07-23 64.40 64.80 63.00 64.80 1.2M
2025-07-22 66.80 66.80 64.20 64.20 0.1M
2025-07-21 65.00 65.60 65.00 65.40 0.4M
2025-07-18 65.60 65.60 64.00 64.60 2.2M
2025-07-17 66.00 66.00 66.00 66.00 1.4M
2025-07-16 66.80 66.80 66.00 66.00 0.3M
2025-07-15 66.00 66.40 65.80 65.80 0.8M
2025-07-14 66.40 66.40 65.60 66.00 0.2M
2025-07-11 66.40 66.40 65.00 66.00 4.6M
2025-07-10 65.60 66.40 65.40 66.40 0.4M
2025-07-09 66.00 66.20 65.20 65.20 2.7M
2025-07-08 65.60 66.00 65.00 66.00 0.6M
2025-07-07 65.20 65.60 64.60 65.60 0.4M
2025-07-04 65.60 65.60 63.80 65.20 0.8M
2025-07-03 66.00 66.00 63.20 65.40 0.6M
2025-07-02 65.80 66.00 65.60 66.00 2.1M
2025-07-01 67.00 67.00 65.20 65.40 0.3M
2025-06-30 65.60 66.00 65.40 66.00 0.4M
2025-06-27 66.00 66.00 65.00 65.20 0.7M
2025-06-26 65.00 66.00 64.60 66.00 6.0M
2025-06-25 64.00 65.00 64.00 64.40 2.1M
2025-06-24 64.00 65.00 63.40 64.00 1.9M
2025-06-23 62.60 63.00 62.60 63.00 1.1M
2025-06-20 63.00 63.00 61.80 62.60 0.5M
2025-06-19 63.00 63.00 61.20 62.80 0.5M
2025-06-18 63.00 63.00 62.20 63.00 0.6M
2025-06-17 63.00 63.00 61.60 62.00 0.7M
2025-06-16 63.00 63.00 61.20 62.20 0.1M
2025-06-13 63.00 63.00 61.00 61.00 0.2M
2025-06-12 60.00 62.40 59.00 61.00 0.4M
2025-06-11 59.60 59.80 57.80 59.80 0.8M
2025-06-10 60.00 60.00 57.00 57.00 0.2M
2025-06-09 60.00 60.00 58.40 60.00 0.4M
2025-06-06 60.00 60.00 58.00 59.00 1.0M
2025-06-05 59.60 60.00 59.60 60.00 0.3M
2025-06-04 59.60 59.60 56.80 57.40 0.5M
2025-06-03 59.60 59.60 58.00 58.00 1.3M
2025-06-02 56.60 56.80 56.00 56.40 0.6M
2025-05-30 57.40 57.40 56.40 56.40 0.7M
2025-05-29 58.00 58.00 57.00 57.40 0.6M
2025-05-28 57.20 60.00 57.00 60.00 0.6M
2025-05-27 56.40 56.40 56.40 56.40 0.3M
2025-05-23 58.80 59.00 58.00 58.40 0.3M
2025-05-22 58.00 58.40 56.60 57.00 0.1M
2025-05-21 56.40 59.00 56.40 59.00 0.2M
2025-05-20 56.40 57.00 56.40 56.40 0.5M
2025-05-19 56.40 58.80 56.40 57.40 0.2M
2025-05-16 56.40 56.40 56.40 56.40 0.3M
2025-05-15 56.40 56.40 56.40 56.40 0.4M
2025-05-14 56.40 56.40 56.20 56.20 0.3M
2025-05-13 57.00 57.00 56.00 56.40 0.3M
2025-05-12 57.20 57.40 56.00 56.20 0.2M
2025-05-09 56.00 58.00 56.00 58.00 0.1M
2025-05-08 57.00 57.00 55.00 55.00 0.2M
2025-05-07 56.20 57.60 56.20 56.80 0.3M
2025-05-06 55.80 57.60 55.00 55.00 0.1M
2025-05-02 58.80 58.80 57.00 57.00 0.6M
2025-05-01 55.80 58.80 55.80 56.60 0.4M
2025-04-30 55.00 55.00 55.00 55.00 0.9M
2025-04-29 55.40 55.40 54.60 54.60 0.4M
2025-04-28 53.40 55.40 53.40 55.40 0.2M
2025-04-25 53.40 53.40 53.40 53.40 0.3M
2025-04-24 55.00 55.00 55.00 55.00 0.1M
2025-04-23 54.40 55.00 53.40 55.00 0.2M
2025-04-22 55.00 55.00 54.00 54.00 0.5M
2025-04-17 54.20 54.20 53.60 53.60 0.2M
2025-04-16 53.20 53.20 53.20 53.20 0.8M
2025-04-15 53.80 53.80 53.60 53.60 0.5M
2025-04-14 52.00 52.00 52.00 52.00 0.1M
2025-04-11 52.00 52.00 52.00 52.00 0.2M
2025-04-10 53.40 53.80 52.80 52.80 0.2M
2025-04-09 53.00 53.80 52.00 52.20 0.7M
2025-04-08 54.20 56.40 52.60 53.00 0.3M
2025-04-07 52.80 54.80 52.80 54.00 0.5M
2025-04-04 55.40 57.00 53.00 57.00 0.4M
2025-04-03 55.00 55.60 54.80 55.60 0.9M
2025-04-02 57.80 57.80 55.00 57.60 0.4M
2025-04-01 57.00 59.80 57.00 58.00 1.5M
2025-03-31 59.80 59.80 57.20 58.00 0.3M
2025-03-28 58.40 60.00 57.60 58.00 0.5M
2025-03-27 57.00 58.20 55.00 58.20 0.8M
2025-03-26 56.20 57.40 56.20 57.40 0.8M
2025-03-25 58.00 58.00 57.00 58.00 0.3M
2025-03-24 58.00 58.00 58.00 58.00 0.2M
2025-03-21 59.00 59.20 58.00 59.20 1.4M
2025-03-20 58.20 60.00 58.00 60.00 3.7M
2025-03-19 59.00 59.00 59.00 59.00 0.3M
2025-03-18 58.60 60.40 58.60 59.20 0.2M
2025-03-17 58.20 59.40 58.20 59.40 0.3M
2025-03-14 58.00 58.40 58.00 58.40 2.0M
2025-03-13 56.00 56.80 56.00 56.80 0.2M
2025-03-12 58.00 58.00 58.00 58.00 0.4M
2025-03-11 57.40 58.00 57.40 58.00 0.4M
2025-03-10 57.40 57.40 57.40 57.40 0.2M
2025-03-07 58.00 60.00 58.00 60.00 4.0M
2025-03-06 59.00 59.00 58.80 58.80 0.3M
2025-03-05 59.80 59.80 56.60 58.10 0.1M
2025-03-04 57.60 57.60 57.60 57.60 0.2M
2025-03-03 57.60 57.60 55.60 57.00 8.4M
2025-02-28 59.80 59.80 56.80 57.60 3.8M
2025-02-27 57.60 57.60 56.40 56.60 0.3M
2025-02-26 57.60 58.00 57.40 57.40 0.3M
2025-02-25 58.00 58.00 56.00 57.00 0.3M
2025-02-24 59.00 59.00 58.00 58.00 0.3M
2025-02-21 59.00 59.40 58.80 58.80 10.4M
2025-02-20 58.80 60.80 58.40 59.00 4.3M
2025-02-19 57.20 60.80 57.00 58.80 2.2M
2025-02-18 56.20 57.00 56.00 57.00 0.2M
2025-02-17 57.40 57.80 56.40 56.60 0.4M
2025-02-14 58.60 59.20 57.00 58.00 0.7M
2025-02-13 58.40 58.40 58.00 58.20 0.7M
2025-02-12 59.00 59.00 57.40 59.00 0.3M
2025-02-11 61.00 61.00 58.80 59.00 0.3M
2025-02-10 60.80 62.60 60.00 60.80 0.2M
2025-02-07 61.00 61.80 60.60 60.80 0.2M
2025-02-06 62.20 62.20 60.80 60.80 0.4M
2025-02-05 62.40 63.00 61.40 61.40 0.3M
2025-02-04 63.60 64.00 62.60 62.60 0.8M
2025-02-03 63.00 63.60 63.00 63.20 0.2M
2025-01-31 63.40 63.40 63.40 63.40 0.1M
2025-01-30 62.40 64.00 61.80 64.00 0.5M
2025-01-29 62.60 64.00 62.40 62.80 0.1M
2025-01-28 63.00 64.00 62.20 64.00 0.7M
2025-01-27 62.20 63.80 62.00 63.20 0.2M
2025-01-24 62.20 64.80 62.00 64.40 0.7M
2025-01-23 62.00 63.00 61.80 63.00 1.3M
2025-01-22 63.00 63.00 62.00 63.00 0.1M
2025-01-21 61.60 64.80 61.60 63.00 0.1M
2025-01-20 62.00 62.80 61.60 61.60 0.3M
2025-01-17 62.80 64.80 62.00 64.20 0.2M
2025-01-16 63.00 63.00 63.00 63.00 0.3M
2025-01-15 61.80 64.00 61.60 64.00 0.5M
2025-01-14 61.80 62.20 61.60 61.60 0.1M
2025-01-13 62.00 62.00 60.00 61.40 0.9M
2025-01-10 62.40 62.60 60.60 62.00 0.2M
2025-01-09 62.60 63.00 62.40 62.40 0.1M
2025-01-08 63.00 63.00 62.20 62.80 0.2M
2025-01-07 63.00 63.60 62.60 63.60 0.6M
2025-01-06 63.00 64.00 63.00 64.00 0.1M
2025-01-03 62.20 63.60 62.00 63.60 0.1M
2025-01-02 63.40 63.40 63.40 63.40 0.1M