Iofina

IOFI
🏛️ 英国 →
23.50
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 23.25 24.00 22.50 23.50 0.2M
2025-10-02 22.50 23.50 22.00 23.00 0.4M
2025-10-01 22.22 23.00 22.00 23.00 0.2M
2025-09-30 22.75 23.50 22.00 22.25 0.2M
2025-09-29 22.75 23.50 22.13 22.75 0.1M
2025-09-26 22.50 23.00 22.00 22.50 0.3M
2025-09-25 22.75 23.50 22.00 22.50 0.2M
2025-09-24 23.25 23.50 22.47 22.75 0.1M
2025-09-23 23.50 23.50 23.00 23.25 0.1M
2025-09-22 23.50 24.50 23.00 23.20 0.2M
2025-09-19 24.00 25.00 23.00 23.20 0.1M
2025-09-18 24.00 25.00 23.33 24.00 0.3M
2025-09-17 24.00 25.00 23.00 23.50 0.4M
2025-09-16 24.00 24.50 23.00 24.00 0.1M
2025-09-15 24.50 24.59 23.25 24.00 0.2M
2025-09-12 24.50 25.00 24.00 24.50 0.0M
2025-09-11 24.50 25.00 24.00 24.50 0.1M
2025-09-10 24.50 25.00 24.00 25.00 0.2M
2025-09-09 24.50 25.00 24.00 24.50 0.1M
2025-09-08 25.50 25.20 24.00 24.50 0.1M
2025-09-05 26.00 27.00 25.00 25.50 0.1M
2025-09-04 25.00 26.90 24.50 26.00 0.8M
2025-09-03 25.00 25.70 24.00 25.00 0.0M
2025-09-02 25.00 25.70 24.00 25.00 0.1M
2025-09-01 25.00 25.70 24.00 25.00 0.1M
2025-08-29 25.00 26.00 24.00 25.00 0.1M
2025-08-28 25.00 26.00 24.68 25.00 0.0M
2025-08-27 25.25 26.00 24.11 25.00 0.1M
2025-08-26 25.50 26.50 24.00 25.25 0.2M
2025-08-22 25.50 25.80 24.50 25.50 0.1M
2025-08-21 25.50 26.50 25.03 25.50 0.1M
2025-08-20 26.00 25.80 24.00 25.50 0.4M
2025-08-19 26.00 25.99 25.00 26.00 0.0M
2025-08-18 26.00 27.00 25.00 26.00 0.2M
2025-08-15 25.75 27.00 24.73 26.00 0.2M
2025-08-14 25.00 25.85 24.40 25.75 0.1M
2025-08-13 25.00 26.00 24.16 25.00 0.2M
2025-08-12 25.00 25.00 24.40 25.00 0.1M
2025-08-11 25.00 26.00 24.40 25.00 0.1M
2025-08-08 25.00 26.00 24.20 25.00 0.0M
2025-08-07 25.00 26.00 24.00 25.00 0.1M
2025-08-06 25.00 26.00 24.40 25.00 0.1M
2025-08-05 24.50 26.00 24.56 25.00 0.1M
2025-08-04 25.00 25.50 24.00 24.50 0.1M
2025-08-01 25.25 26.00 24.00 25.00 0.1M
2025-07-31 25.25 26.00 24.50 25.25 0.0M
2025-07-30 25.75 26.50 25.00 25.25 0.1M
2025-07-29 26.00 26.50 25.50 26.50 0.1M
2025-07-28 26.00 26.50 25.50 26.00 0.0M
2025-07-25 26.50 26.62 26.00 26.20 0.1M
2025-07-24 26.50 27.00 26.00 26.50 0.1M
2025-07-23 27.25 28.00 26.00 26.50 0.1M
2025-07-22 27.25 27.89 26.50 27.25 0.1M
2025-07-21 27.50 28.50 26.50 27.25 0.1M
2025-07-18 27.25 28.50 26.00 27.50 0.1M
2025-07-17 25.00 29.00 24.50 27.25 0.6M
2025-07-16 24.50 26.00 24.37 26.00 0.1M
2025-07-15 24.50 24.95 24.22 24.50 0.2M
2025-07-14 24.50 25.00 24.12 24.50 0.1M
2025-07-11 24.50 25.00 24.20 24.40 0.6M
2025-07-10 24.50 25.00 24.20 24.70 0.8M
2025-07-09 24.25 25.00 24.23 24.50 0.7M
2025-07-08 24.25 24.85 23.16 23.75 0.9M
2025-07-07 0.24 0.25 0.24 0.24 0.1M
2025-07-04 24.25 25.00 23.50 24.25 0.0M
2025-07-03 24.25 24.89 24.34 24.25 0.0M
2025-07-02 24.00 24.74 24.00 24.25 4.1M
2025-07-01 24.00 24.50 24.23 24.00 0.0M
2025-06-30 24.25 24.50 23.52 24.00 0.4M
2025-06-27 24.50 24.90 24.00 24.25 0.8M
2025-06-26 25.50 25.50 24.00 24.50 0.2M
2025-06-25 25.50 26.00 25.00 26.00 0.1M
2025-06-24 24.50 26.00 24.63 24.80 0.3M
2025-06-23 23.00 24.80 22.55 24.50 0.1M
2025-06-20 22.50 23.80 22.00 23.25 0.5M
2025-06-19 23.50 24.00 22.50 22.50 0.2M
2025-06-18 24.50 25.00 23.07 23.75 0.2M
2025-06-17 24.50 25.00 24.16 24.50 0.1M
2025-06-16 24.50 25.00 24.00 24.70 0.1M
2025-06-13 25.25 25.70 24.25 24.50 0.0M
2025-06-12 25.25 26.00 24.50 25.25 0.2M
2025-06-11 25.25 26.00 24.71 25.25 0.0M
2025-06-10 25.25 25.80 24.55 25.25 0.3M
2025-06-09 26.75 27.50 24.67 25.25 0.6M
2025-06-06 26.25 28.40 26.00 26.75 1.0M
2025-06-05 24.75 27.25 24.00 26.20 1.4M
2025-06-04 24.25 25.00 23.50 25.00 0.6M
2025-06-03 22.50 24.50 22.60 24.25 1.5M
2025-06-02 22.50 23.00 21.55 22.50 0.2M
2025-05-30 22.50 22.88 22.35 22.50 0.1M
2025-05-29 23.50 24.00 22.27 22.25 0.3M
2025-05-28 23.50 24.00 23.12 23.50 0.1M
2025-05-27 23.50 24.00 23.00 23.50 0.1M
2025-05-23 23.50 23.69 23.01 23.50 0.0M
2025-05-22 24.00 24.50 23.05 23.50 0.1M
2025-05-21 23.75 24.50 23.25 23.75 0.2M
2025-05-20 23.75 24.24 23.22 23.75 0.1M
2025-05-19 23.75 24.50 23.36 23.50 0.2M
2025-05-16 23.25 24.70 23.00 23.70 1.2M
2025-05-15 23.25 23.50 22.50 22.50 0.4M
2025-05-14 23.50 23.50 23.00 23.25 0.2M
2025-05-13 23.50 23.45 23.01 23.50 0.3M
2025-05-12 22.50 23.50 21.50 23.50 0.9M
2025-05-09 22.75 23.50 22.00 22.50 0.1M
2025-05-08 22.75 23.50 22.51 22.75 0.0M
2025-05-07 22.75 23.00 22.00 22.75 0.0M
2025-05-06 22.75 23.50 22.00 22.75 0.1M
2025-05-02 23.00 24.00 22.00 23.00 0.1M
2025-05-01 23.00 24.00 22.00 22.00 0.2M
2025-04-30 23.25 24.00 22.25 23.00 0.2M
2025-04-29 21.00 23.80 21.15 23.00 0.5M
2025-04-28 20.75 22.00 20.72 21.00 0.3M
2025-04-25 20.75 21.43 20.78 20.75 0.1M
2025-04-24 21.25 21.90 20.00 20.75 0.2M
2025-04-23 20.50 21.93 20.12 21.25 0.2M
2025-04-22 20.25 20.90 20.00 20.50 2.3M
2025-04-17 20.25 20.50 20.00 20.50 1.2M
2025-04-16 21.00 21.20 20.50 21.00 0.0M
2025-04-15 20.75 21.25 20.00 21.00 0.2M
2025-04-14 20.50 20.80 20.00 20.75 0.2M
2025-04-11 20.75 21.50 19.85 20.75 0.5M
2025-04-10 20.75 21.50 20.00 20.75 0.2M
2025-04-09 20.25 20.70 19.50 20.50 0.0M
2025-04-08 20.50 21.30 20.00 20.75 0.6M
2025-04-07 21.50 21.10 19.05 20.50 1.0M
2025-04-04 21.50 21.64 21.00 21.50 1.3M
2025-04-03 21.50 22.00 21.00 21.50 0.3M
2025-04-02 22.25 22.20 21.50 21.75 0.4M
2025-04-01 22.25 23.00 21.50 22.25 0.3M
2025-03-31 22.15 22.80 21.50 22.25 0.4M
2025-03-28 22.40 22.52 21.50 22.15 0.0M
2025-03-27 22.50 23.00 22.00 22.40 0.1M
2025-03-26 21.75 23.49 21.50 23.00 0.4M
2025-03-25 21.75 22.00 21.50 21.75 0.3M
2025-03-24 21.50 21.60 21.22 21.75 0.5M
2025-03-21 21.50 21.60 21.01 21.50 0.2M
2025-03-20 21.50 21.52 21.20 21.50 0.0M
2025-03-19 21.50 21.55 20.60 21.50 0.0M
2025-03-18 21.50 21.61 21.20 21.50 0.2M
2025-03-17 21.50 21.63 21.00 21.50 0.1M
2025-03-14 21.25 21.64 21.09 21.50 0.1M
2025-03-13 21.25 21.50 20.60 21.25 0.1M
2025-03-12 21.25 21.25 20.60 21.25 0.0M
2025-03-11 21.25 21.50 21.07 21.25 0.2M
2025-03-10 21.50 22.00 21.00 21.25 0.6M
2025-03-07 21.50 22.00 21.13 21.50 0.9M
2025-03-06 21.75 22.00 21.50 21.75 0.4M
2025-03-05 21.75 22.00 21.50 21.75 0.0M
2025-03-04 21.75 22.00 21.50 21.50 0.8M
2025-03-03 21.75 22.00 21.50 21.75 0.3M
2025-02-28 21.75 22.00 21.63 21.75 0.0M
2025-02-27 22.00 22.00 21.50 21.75 0.3M
2025-02-26 22.50 23.00 21.50 22.00 0.4M
2025-02-25 22.50 23.00 22.00 22.50 0.1M
2025-02-24 23.00 24.38 22.00 22.50 1.5M
2025-02-21 22.50 23.34 22.50 23.00 0.8M
2025-02-20 21.50 22.50 21.13 22.10 0.7M
2025-02-19 21.50 21.78 21.00 21.50 0.2M
2025-02-18 21.75 22.00 21.10 21.50 0.4M
2025-02-17 22.25 22.50 21.50 21.75 0.2M
2025-02-14 22.25 22.23 22.00 22.25 0.1M
2025-02-13 22.25 22.50 22.00 22.25 0.6M
2025-02-12 22.25 22.50 22.05 22.25 0.1M
2025-02-11 22.25 22.50 21.89 22.25 0.2M
2025-02-10 23.00 23.70 22.13 22.25 0.5M
2025-02-07 21.50 23.50 21.00 23.00 0.7M
2025-02-06 21.75 21.89 21.40 21.50 0.1M
2025-02-05 22.00 22.49 21.25 21.75 0.2M
2025-02-04 22.25 23.00 21.50 22.25 0.2M
2025-02-03 21.25 23.00 20.50 22.25 0.6M
2025-01-31 21.00 22.00 20.89 21.25 0.1M
2025-01-30 21.00 21.49 21.10 21.00 0.1M
2025-01-29 21.00 22.00 20.50 21.00 0.0M
2025-01-28 20.50 21.50 20.82 21.00 0.4M
2025-01-27 20.50 20.88 20.38 20.50 0.0M
2025-01-24 20.75 21.50 20.25 20.50 0.6M
2025-01-23 20.25 21.50 20.50 20.75 0.7M
2025-01-22 20.00 22.00 19.65 22.00 3.2M
2025-01-21 21.00 21.40 19.63 20.25 0.3M
2025-01-20 19.00 21.67 19.00 21.00 1.8M
2025-01-17 19.00 19.70 18.66 19.00 0.1M
2025-01-16 19.25 19.70 18.60 18.60 0.1M
2025-01-15 19.25 20.00 18.60 19.25 0.1M
2025-01-14 19.25 19.49 18.50 19.25 0.4M
2025-01-13 19.25 20.00 18.15 19.25 0.1M
2025-01-10 19.25 19.79 18.69 19.25 0.1M
2025-01-09 19.50 19.79 19.17 19.25 0.0M
2025-01-08 19.25 20.00 18.97 19.50 0.0M
2025-01-07 18.75 19.48 18.00 19.25 0.3M
2025-01-06 19.00 19.90 19.06 18.75 0.3M
2025-01-03 19.00 19.50 18.50 18.75 0.3M
2025-01-02 19.00 19.50 18.50 19.00 0.3M