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
2023-12-29 24.50 26.00 25.00 25.50 0.1M
2023-12-28 25.25 25.45 24.00 24.50 0.2M
2023-12-27 25.00 27.00 24.45 25.25 0.5M
2023-12-22 24.50 26.00 24.00 25.00 0.1M
2023-12-21 24.50 25.00 24.10 24.50 0.1M
2023-12-20 23.00 25.00 23.11 24.50 0.1M
2023-12-19 23.50 23.80 22.10 23.00 0.2M
2023-12-18 24.00 25.00 23.00 23.50 0.1M
2023-12-15 24.00 25.00 23.00 24.00 0.1M
2023-12-14 23.00 24.74 22.74 24.00 0.3M
2023-12-13 24.00 25.00 21.97 23.00 0.6M
2023-12-12 24.00 25.50 23.01 25.50 0.0M
2023-12-11 24.00 25.00 23.00 24.00 0.2M
2023-12-08 23.50 25.00 23.06 24.00 0.1M
2023-12-07 23.50 24.00 23.00 23.80 0.0M
2023-12-06 23.50 23.90 23.00 23.50 0.0M
2023-12-05 24.00 25.00 23.00 23.50 0.1M
2023-12-04 24.00 25.00 23.05 24.00 0.1M
2023-12-01 24.75 25.50 23.00 24.00 0.1M
2023-11-30 24.75 25.00 23.03 24.75 0.3M
2023-11-29 26.00 26.00 25.00 25.25 0.1M
2023-11-28 26.00 27.00 25.00 26.00 0.1M
2023-11-27 26.00 27.00 25.02 26.00 0.0M
2023-11-24 26.00 27.00 25.00 26.00 0.0M
2023-11-23 26.00 27.00 25.00 26.00 0.0M
2023-11-22 26.00 27.00 25.00 26.00 0.0M
2023-11-21 26.50 27.00 25.52 26.25 0.1M
2023-11-20 26.25 27.00 25.50 26.50 0.0M
2023-11-17 26.25 27.00 25.50 26.25 0.0M
2023-11-16 26.25 26.90 25.50 26.25 0.0M
2023-11-15 25.75 27.00 25.00 26.25 0.2M
2023-11-14 26.50 26.70 25.60 26.00 0.0M
2023-11-13 26.50 27.00 26.00 26.50 0.0M
2023-11-10 26.50 27.00 26.00 27.00 0.1M
2023-11-09 25.75 27.00 25.83 26.50 0.1M
2023-11-08 25.50 26.00 25.00 25.75 0.1M
2023-11-07 25.50 26.00 24.66 25.50 0.2M
2023-11-06 24.50 26.00 24.00 25.50 0.2M
2023-11-03 22.00 25.00 21.85 24.50 0.4M
2023-11-02 22.00 22.85 21.50 22.25 0.2M
2023-11-01 22.00 23.00 21.50 22.00 0.0M
2023-10-31 23.00 23.40 21.50 22.00 0.2M
2023-10-30 23.00 24.00 22.20 23.00 0.0M
2023-10-27 23.00 24.00 22.00 23.00 0.1M
2023-10-26 23.25 23.50 22.02 23.00 0.1M
2023-10-25 23.25 23.44 23.00 23.25 0.0M
2023-10-24 24.00 25.00 23.00 23.25 0.4M
2023-10-23 24.00 25.00 23.20 24.50 0.1M
2023-10-20 24.00 25.00 23.00 24.00 0.2M
2023-10-19 24.25 25.00 23.50 24.25 0.1M
2023-10-18 24.25 25.00 23.66 24.25 0.4M
2023-10-17 24.50 25.00 23.00 24.25 0.3M
2023-10-16 26.50 27.00 24.00 24.50 0.3M
2023-10-13 26.50 26.60 26.25 26.50 0.0M
2023-10-12 26.50 26.67 26.03 26.50 0.1M
2023-10-11 26.50 28.00 26.06 26.50 0.3M
2023-10-10 26.50 28.00 26.00 26.50 0.0M
2023-10-09 26.75 27.00 26.15 26.50 0.0M
2023-10-06 27.00 27.50 26.50 26.75 0.0M
2023-10-05 27.00 27.13 26.51 27.00 0.0M
2023-10-04 27.00 27.50 27.00 27.00 0.2M
2023-10-03 27.50 28.00 26.00 27.00 0.6M
2023-10-02 28.50 28.69 27.10 28.30 0.3M
2023-09-29 28.50 29.00 28.00 28.50 0.2M
2023-09-28 28.50 28.95 28.25 28.50 0.0M
2023-09-27 29.00 29.04 28.00 28.50 0.1M
2023-09-26 29.00 30.00 28.00 29.00 0.0M
2023-09-25 29.50 30.00 28.00 29.00 0.2M
2023-09-22 30.25 31.00 28.92 29.50 0.2M
2023-09-21 30.00 30.70 29.00 30.25 0.2M
2023-09-20 30.00 30.60 29.00 30.00 0.3M
2023-09-19 30.50 31.00 29.00 30.50 0.2M
2023-09-18 29.50 31.00 29.00 30.50 0.5M
2023-09-15 29.25 30.00 29.18 29.25 0.0M
2023-09-14 29.25 30.00 28.50 29.25 0.0M
2023-09-13 29.25 30.00 28.50 29.25 0.1M
2023-09-12 29.50 30.00 28.50 29.25 0.2M
2023-09-11 30.50 31.25 29.00 29.50 0.5M
2023-09-08 29.50 30.50 29.00 30.00 0.5M
2023-09-07 29.00 30.00 29.22 29.50 0.1M
2023-09-06 28.50 29.34 28.00 28.00 0.1M
2023-09-05 29.50 29.75 28.10 28.50 0.1M
2023-09-04 30.00 30.50 29.00 29.50 0.2M
2023-09-01 28.25 31.00 28.28 30.00 0.6M
2023-08-31 29.25 30.00 28.00 28.25 0.2M
2023-08-30 29.00 30.00 28.00 29.25 0.6M
2023-08-29 29.25 30.00 28.50 29.25 0.1M
2023-08-25 29.00 30.00 28.00 29.25 0.2M
2023-08-24 29.25 30.00 28.50 29.00 0.0M
2023-08-23 29.25 29.70 28.50 29.25 0.1M
2023-08-22 29.25 30.00 28.50 29.25 0.0M
2023-08-21 29.00 30.00 28.50 29.25 0.1M
2023-08-18 29.00 29.00 28.50 29.00 0.1M
2023-08-17 30.00 30.50 28.50 30.00 0.3M
2023-08-16 30.25 30.50 29.55 30.00 0.1M
2023-08-15 30.50 31.00 30.00 30.25 0.1M
2023-08-14 30.75 31.00 30.00 31.00 0.2M
2023-08-11 31.25 32.00 30.50 30.75 0.1M
2023-08-10 31.50 32.00 31.00 31.50 0.0M
2023-08-09 32.00 32.00 31.00 31.50 0.0M
2023-08-08 32.00 32.36 31.00 31.50 0.2M
2023-08-07 32.00 33.00 31.00 32.00 0.2M
2023-08-04 32.00 33.00 31.00 32.00 0.0M
2023-08-03 32.00 32.40 31.55 32.00 0.0M
2023-08-02 32.75 33.00 32.00 32.00 0.1M
2023-08-01 32.75 33.00 32.50 32.75 0.1M
2023-07-31 33.25 34.00 32.34 32.75 1.7M
2023-07-28 33.75 34.50 33.00 33.25 0.1M
2023-07-27 33.00 34.19 33.00 33.75 0.1M
2023-07-26 33.00 33.25 32.65 33.00 0.2M
2023-07-25 33.00 33.00 32.86 33.00 1.2M
2023-07-24 33.10 33.50 33.00 33.10 1.2M
2023-07-21 33.10 33.50 32.70 33.10 1.2M
2023-07-20 31.75 34.24 32.47 33.10 1.8M
2023-07-19 31.75 32.50 31.00 31.75 0.2M
2023-07-18 32.25 33.00 31.00 31.40 0.1M
2023-07-17 30.25 33.00 30.00 32.25 0.8M
2023-07-14 30.25 31.00 29.50 30.25 0.0M
2023-07-13 30.50 31.00 29.50 30.25 0.0M
2023-07-12 30.25 31.00 29.50 30.50 0.3M
2023-07-11 30.50 31.00 30.00 30.25 0.0M
2023-07-10 30.50 31.60 30.00 30.50 0.1M
2023-07-07 31.50 32.00 29.66 31.00 0.2M
2023-07-06 32.25 33.00 31.50 31.50 0.0M
2023-07-05 32.25 33.00 31.68 32.25 0.2M
2023-07-04 32.25 33.70 31.50 32.25 0.1M
2023-07-03 32.00 33.70 31.50 32.25 0.1M
2023-06-30 32.00 31.82 31.50 32.00 0.1M
2023-06-29 31.75 32.00 31.50 32.00 0.1M
2023-06-28 32.50 32.00 31.00 31.75 0.3M
2023-06-27 32.50 33.00 32.25 32.50 0.0M
2023-06-26 32.50 32.95 32.28 32.50 0.0M
2023-06-23 32.50 33.00 32.06 32.50 0.1M
2023-06-22 32.50 33.00 32.00 32.50 0.0M
2023-06-21 33.25 34.00 32.09 32.50 0.3M
2023-06-20 33.00 34.00 32.50 33.25 0.1M
2023-06-19 33.00 33.50 32.99 33.00 0.0M
2023-06-16 33.00 33.50 32.72 33.00 0.0M
2023-06-15 34.25 35.00 32.60 33.00 0.4M
2023-06-14 34.25 35.25 33.68 34.50 0.3M
2023-06-13 33.50 34.50 33.09 34.00 0.1M
2023-06-12 33.75 34.50 33.06 33.50 0.1M
2023-06-09 33.85 34.50 33.02 33.90 0.1M
2023-06-08 33.85 34.50 33.53 33.85 0.0M
2023-06-07 33.50 34.50 33.00 34.20 0.2M
2023-06-06 33.50 34.00 33.00 33.50 0.1M
2023-06-05 34.50 35.00 33.00 33.50 0.3M
2023-06-02 34.75 35.00 33.91 34.50 0.1M
2023-06-01 35.00 35.00 34.25 34.75 0.2M
2023-05-31 35.25 35.50 34.50 35.00 0.2M
2023-05-30 36.00 36.50 35.00 35.25 0.3M
2023-05-26 36.00 36.50 35.88 36.00 0.1M
2023-05-25 36.00 37.00 35.63 36.00 0.2M
2023-05-24 36.75 38.00 34.50 36.00 1.0M
2023-05-23 35.25 37.50 34.30 35.90 0.9M
2023-05-22 33.50 35.50 33.39 35.20 1.1M
2023-05-19 33.00 34.00 32.87 33.50 0.4M
2023-05-18 33.00 33.50 32.87 33.00 0.1M
2023-05-17 33.00 33.50 32.50 33.00 0.1M
2023-05-16 33.00 33.50 33.00 33.00 0.1M
2023-05-15 33.00 33.50 32.50 33.00 0.3M
2023-05-12 32.75 33.50 32.73 33.00 0.2M
2023-05-11 33.00 33.50 32.50 33.00 0.4M
2023-05-10 33.00 33.50 32.69 33.00 0.4M
2023-05-09 33.00 33.50 32.50 33.00 0.1M
2023-05-05 33.25 34.00 32.69 33.00 0.5M
2023-05-04 33.25 34.00 32.50 33.25 0.2M
2023-05-03 34.00 34.50 32.56 33.25 0.6M
2023-05-02 33.25 34.90 33.13 34.50 1.2M
2023-04-28 31.50 33.95 31.92 33.25 0.8M
2023-04-27 31.75 32.00 31.30 31.75 0.9M
2023-04-26 31.75 32.78 31.00 31.60 0.7M
2023-04-25 31.25 32.50 30.61 31.60 1.1M
2023-04-24 29.00 30.50 29.00 30.25 2.1M
2023-04-21 29.00 30.00 28.24 29.00 0.0M
2023-04-20 29.00 30.00 28.00 29.00 0.3M
2023-04-19 29.00 30.00 28.00 29.00 0.0M
2023-04-18 29.00 30.00 28.00 29.00 0.0M
2023-04-17 29.00 30.00 28.00 29.00 0.2M
2023-04-14 29.00 30.00 28.30 29.00 0.0M
2023-04-13 28.75 30.00 28.50 29.00 0.2M
2023-04-12 28.50 29.50 28.07 28.50 0.4M
2023-04-11 28.75 29.00 27.50 28.50 0.2M
2023-04-06 28.50 28.95 28.18 28.75 0.1M
2023-04-05 28.75 29.50 27.50 28.50 0.2M
2023-04-04 28.00 29.35 27.50 28.75 0.1M
2023-04-03 28.00 28.50 27.50 28.00 0.0M
2023-03-31 28.00 28.50 27.50 28.00 0.4M
2023-03-30 28.25 28.50 27.66 28.00 0.2M
2023-03-29 28.50 28.50 28.06 28.25 0.0M
2023-03-28 28.25 28.50 28.06 28.25 0.0M
2023-03-27 29.25 29.00 28.00 28.25 0.2M
2023-03-24 28.50 29.90 28.50 29.25 0.5M
2023-03-23 27.50 29.00 27.00 28.50 0.3M
2023-03-22 26.50 27.67 26.37 27.50 0.4M
2023-03-21 26.00 26.83 25.72 26.50 0.2M
2023-03-20 27.00 27.50 25.62 26.00 0.3M
2023-03-17 26.25 27.50 26.29 27.00 0.3M
2023-03-16 25.75 27.00 25.50 26.25 0.2M
2023-03-15 26.50 27.50 25.50 25.75 0.7M
2023-03-14 26.75 27.05 26.23 26.50 0.2M
2023-03-13 27.00 27.56 26.50 26.75 0.3M
2023-03-10 27.50 27.50 26.10 27.00 0.5M
2023-03-09 29.00 29.00 27.27 27.50 0.6M
2023-03-08 30.50 30.65 28.10 29.00 0.9M
2023-03-07 30.50 30.67 30.00 30.00 0.2M
2023-03-06 31.50 32.00 30.50 30.50 0.4M
2023-03-03 30.50 31.97 30.50 31.50 0.2M
2023-03-02 30.25 31.00 30.00 30.50 0.2M
2023-03-01 30.25 30.80 30.00 30.25 0.3M
2023-02-28 31.00 31.50 30.00 30.25 0.2M
2023-02-27 31.00 31.32 30.50 31.00 0.1M
2023-02-24 30.50 31.90 30.50 31.00 0.6M
2023-02-23 30.25 31.00 29.00 30.50 1.1M
2023-02-22 30.50 31.00 30.00 30.25 0.5M
2023-02-21 30.75 31.00 30.00 30.50 0.9M
2023-02-20 30.75 33.00 30.53 30.75 1.8M
2023-02-17 30.50 31.00 30.25 30.75 0.4M
2023-02-16 30.50 31.00 30.00 30.50 1.2M
2023-02-15 30.25 31.44 30.00 30.50 1.4M
2023-02-14 29.50 30.33 29.83 30.25 1.2M
2023-02-13 29.50 30.00 29.00 29.50 0.7M
2023-02-10 29.25 30.50 29.11 29.50 0.6M
2023-02-09 29.00 30.60 28.90 29.50 1.5M
2023-02-08 27.75 29.50 27.60 29.00 0.8M
2023-02-07 28.05 28.50 27.40 28.05 1.0M
2023-02-06 25.00 28.50 25.00 28.05 2.4M
2023-02-03 23.75 25.00 23.10 24.50 0.3M
2023-02-02 25.25 25.50 23.50 23.75 0.9M
2023-02-01 26.50 26.50 25.00 25.25 0.5M
2023-01-31 26.75 27.00 26.06 26.50 0.1M
2023-01-30 27.50 28.00 26.19 26.75 0.5M
2023-01-27 27.00 28.00 26.00 27.50 0.5M
2023-01-26 27.00 28.00 26.21 27.00 0.2M
2023-01-25 25.75 28.00 25.50 27.00 0.5M
2023-01-24 26.00 26.50 25.00 26.50 0.2M
2023-01-23 26.00 26.50 25.50 26.00 0.2M
2023-01-20 26.00 26.50 25.50 26.00 0.2M
2023-01-19 26.00 26.50 25.50 26.00 0.4M
2023-01-18 26.50 26.84 25.50 26.00 1.6M
2023-01-17 26.50 27.00 26.00 26.50 1.0M
2023-01-16 24.50 26.89 24.45 26.50 2.7M
2023-01-13 23.50 25.00 23.35 24.50 0.7M
2023-01-12 23.25 24.00 23.00 23.50 0.2M
2023-01-11 22.75 24.00 22.65 23.25 0.2M
2023-01-10 23.25 23.38 22.00 22.75 0.2M
2023-01-09 23.50 24.45 22.50 23.25 0.5M
2023-01-06 21.50 23.00 21.34 22.25 0.3M
2023-01-05 21.00 21.95 21.20 21.50 0.2M
2023-01-04 21.00 21.50 20.89 21.00 0.0M
2023-01-03 20.25 21.78 20.43 21.00 0.1M