Athol Gold & Val

MAFL
🏛️ 英国 →
31.00
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
2021-12-31 11.25 11.25 11.25 11.25 0.0M
2021-12-30 11.25 11.25 11.25 11.25 0.0M
2021-12-29 11.25 11.38 11.38 11.25 0.0M
2021-12-24 12.25 13.00 11.10 11.25 0.1M
2021-12-23 12.25 12.25 11.60 12.25 0.1M
2021-12-22 13.00 13.11 11.98 12.25 0.2M
2021-12-21 12.00 13.50 12.00 12.00 0.1M
2021-12-20 12.00 12.00 12.00 12.00 0.0M
2021-12-17 12.00 12.00 12.00 12.00 0.0M
2021-12-16 12.00 12.00 12.00 12.00 0.0M
2021-12-15 12.00 12.00 12.00 12.00 0.0M
2021-12-14 12.00 12.60 11.00 12.00 0.0M
2021-12-13 11.75 11.00 11.00 12.00 0.0M
2021-12-10 11.75 11.75 11.75 11.75 0.0M
2021-12-09 11.75 11.75 11.75 11.75 0.0M
2021-12-08 11.75 11.75 11.75 11.75 0.0M
2021-12-07 11.75 11.00 11.00 11.75 0.0M
2021-12-06 11.75 11.75 11.75 11.75 0.0M
2021-12-03 11.75 11.75 11.75 11.75 0.0M
2021-12-02 11.75 12.34 11.17 11.75 0.1M
2021-12-01 12.00 12.20 12.20 11.75 0.0M
2021-11-30 12.25 11.50 11.00 11.75 0.0M
2021-11-29 12.25 12.25 12.25 12.25 0.0M
2021-11-26 12.25 11.75 11.50 12.25 0.1M
2021-11-25 12.25 12.25 12.25 12.25 0.0M
2021-11-24 12.00 11.90 11.90 12.25 0.0M
2021-11-23 12.00 13.00 11.80 12.25 0.2M
2021-11-22 12.00 12.00 12.00 12.00 0.0M
2021-11-19 12.00 12.20 11.50 12.00 0.0M
2021-11-18 12.00 11.50 11.50 12.00 0.0M
2021-11-17 12.00 12.00 12.00 12.00 0.0M
2021-11-16 12.25 12.50 11.50 12.00 0.0M
2021-11-15 12.25 12.35 11.55 12.25 0.1M
2021-11-12 12.25 12.40 11.50 12.25 0.0M
2021-11-11 12.50 12.50 12.25 12.25 0.0M
2021-11-10 12.25 11.50 11.50 12.25 0.0M
2021-11-09 13.00 12.16 12.00 12.25 0.0M
2021-11-08 11.75 13.40 11.25 12.20 0.3M
2021-11-05 11.75 11.90 11.25 11.75 0.0M
2021-11-04 11.75 11.33 11.26 11.75 0.2M
2021-11-03 11.50 12.47 11.20 11.20 0.1M
2021-11-02 11.50 12.00 11.00 11.50 0.0M
2021-11-01 11.75 11.75 11.75 11.75 0.0M
2021-10-29 11.75 11.90 11.20 11.75 0.0M
2021-10-28 11.50 12.43 11.00 11.75 0.1M
2021-10-27 11.25 12.00 11.00 11.50 0.1M
2021-10-26 11.25 11.25 11.25 11.25 0.0M
2021-10-25 11.25 11.25 11.25 11.25 0.0M
2021-10-22 10.75 11.43 10.23 11.25 0.0M
2021-10-21 10.75 10.75 10.75 10.75 0.0M
2021-10-20 10.75 11.18 10.10 10.75 0.0M
2021-10-19 10.75 10.70 10.70 10.75 0.0M
2021-10-18 11.25 11.50 10.50 10.90 0.0M
2021-10-15 11.25 11.00 11.00 11.25 0.0M
2021-10-14 11.50 11.50 11.50 11.50 0.0M
2021-10-13 11.75 11.00 11.00 11.50 0.0M
2021-10-12 11.75 11.75 11.75 11.75 0.0M
2021-10-11 11.75 10.60 10.60 11.75 0.1M
2021-10-08 11.75 11.75 11.75 11.75 0.0M
2021-10-07 12.25 11.25 11.03 11.75 0.1M
2021-10-06 12.25 12.50 11.50 12.00 0.1M
2021-10-05 12.25 11.67 11.67 12.25 0.0M
2021-10-04 12.25 11.71 11.71 12.25 0.0M
2021-10-01 12.25 11.71 11.67 12.25 0.0M
2021-09-30 12.25 12.03 11.67 12.25 0.0M
2021-09-29 11.50 12.90 11.50 11.80 0.1M
2021-09-28 11.50 11.50 11.50 11.50 0.0M
2021-09-27 11.50 11.50 11.50 11.50 0.0M
2021-09-24 11.50 11.50 11.50 11.50 0.0M
2021-09-23 11.50 11.98 11.98 11.50 0.0M
2021-09-22 11.50 12.00 11.20 11.50 0.3M
2021-09-21 11.50 11.90 11.06 11.50 0.2M
2021-09-20 11.50 11.32 11.00 11.50 0.1M
2021-09-17 11.50 11.00 11.00 11.50 0.0M
2021-09-16 11.50 11.50 11.50 11.50 0.0M
2021-09-15 11.75 11.75 11.50 11.50 0.0M
2021-09-14 11.50 11.00 10.50 11.50 0.1M
2021-09-13 11.00 11.80 10.56 11.50 0.3M
2021-09-10 11.00 10.50 10.50 11.00 0.0M
2021-09-09 11.00 11.00 11.00 11.00 0.0M
2021-09-08 11.00 10.75 10.70 10.70 0.0M
2021-09-07 11.00 10.97 10.10 11.00 0.1M
2021-09-06 11.25 11.50 10.50 11.00 0.1M
2021-09-03 11.25 11.00 10.75 11.25 0.0M
2021-09-02 11.25 10.50 10.50 11.25 0.0M
2021-09-01 11.25 10.67 10.67 11.25 0.0M
2021-08-31 11.50 11.40 10.67 11.25 0.0M
2021-08-27 11.25 10.67 10.67 11.25 0.0M
2021-08-26 11.25 10.67 10.67 11.25 0.0M
2021-08-25 11.25 11.45 11.38 11.25 0.0M
2021-08-24 11.00 12.00 10.50 11.25 0.0M
2021-08-23 11.00 11.00 11.00 11.00 0.0M
2021-08-20 11.00 10.50 10.50 11.00 0.0M
2021-08-19 11.00 10.50 10.50 11.00 0.0M
2021-08-18 11.50 10.95 10.50 11.00 0.1M
2021-08-17 11.50 10.90 10.90 10.90 0.0M
2021-08-16 11.50 12.50 10.50 11.25 0.1M
2021-08-13 11.50 11.50 11.50 11.75 0.0M
2021-08-12 11.50 11.75 11.50 11.75 0.0M
2021-08-11 11.50 11.08 11.08 11.75 0.0M
2021-08-10 11.50 11.00 11.00 11.75 0.0M
2021-08-09 11.50 11.25 11.17 11.75 0.0M
2021-08-06 11.50 11.50 11.31 11.50 0.0M
2021-08-05 11.00 12.50 10.85 11.75 0.2M
2021-08-04 10.75 11.50 10.50 11.00 0.3M
2021-08-03 10.75 11.35 10.25 10.75 0.1M
2021-08-02 10.75 10.75 10.75 10.75 0.0M
2021-07-30 10.75 10.25 10.25 10.75 0.0M
2021-07-29 10.75 10.40 10.25 10.75 0.1M
2021-07-28 10.75 10.24 10.24 10.75 0.0M
2021-07-27 10.75 11.20 10.40 10.75 0.1M
2021-07-26 10.00 10.39 10.00 10.75 0.3M
2021-07-23 10.00 9.80 9.80 10.00 0.0M
2021-07-22 10.75 11.00 9.56 10.00 0.1M
2021-07-21 10.75 10.75 10.75 10.75 0.0M
2021-07-20 10.75 10.24 10.00 10.75 0.0M
2021-07-19 10.75 10.23 10.23 10.75 0.0M
2021-07-16 10.75 10.80 10.80 10.75 0.0M
2021-07-15 11.25 11.00 10.00 10.75 0.0M
2021-07-14 11.25 11.25 11.25 11.25 0.0M
2021-07-13 11.50 11.06 10.20 11.25 0.3M
2021-07-12 11.50 11.06 11.06 11.50 0.0M
2021-07-09 11.25 11.65 11.65 11.50 0.0M
2021-07-08 10.75 11.45 10.30 11.25 0.1M
2021-07-07 11.50 12.00 10.00 10.60 0.3M
2021-07-06 11.50 11.00 11.00 11.50 0.0M
2021-07-05 11.50 12.00 11.10 11.50 0.2M
2021-07-02 11.25 12.00 10.00 11.50 0.2M
2021-07-01 11.50 11.90 11.10 11.50 0.1M
2021-06-30 11.50 11.50 11.50 11.50 0.0M
2021-06-29 12.00 12.96 11.00 11.50 0.2M
2021-06-28 12.25 13.00 11.00 12.00 0.1M
2021-06-25 12.25 12.20 11.50 12.25 0.0M
2021-06-24 12.25 12.10 12.10 12.25 0.0M
2021-06-23 11.50 13.00 11.00 12.25 0.2M
2021-06-22 12.75 13.20 11.00 11.50 1.2M
2021-06-21 13.00 13.00 11.50 12.50 0.1M
2021-06-18 13.25 12.80 12.00 13.00 0.1M
2021-06-17 13.00 14.00 12.59 13.25 0.2M
2021-06-16 13.25 12.78 12.50 13.00 0.0M
2021-06-15 13.75 14.50 12.30 13.25 0.3M
2021-06-14 13.25 14.90 13.00 13.75 1.1M
2021-06-11 13.25 13.97 12.91 13.25 0.2M
2021-06-10 13.50 14.09 12.70 13.25 0.2M
2021-06-09 13.25 14.15 12.60 13.50 0.3M
2021-06-08 11.75 14.50 11.95 13.25 1.7M
2021-06-07 12.25 12.00 11.20 11.75 0.0M
2021-06-04 12.50 13.00 11.50 12.25 0.0M
2021-06-03 12.50 11.63 11.63 12.50 0.1M
2021-06-02 12.50 12.79 11.50 12.50 0.0M
2021-06-01 12.50 12.95 11.62 12.50 0.0M
2021-05-28 12.50 13.00 12.20 12.50 0.1M
2021-05-27 13.00 13.50 12.00 12.50 0.0M
2021-05-26 12.50 13.80 12.00 12.00 0.1M
2021-05-25 12.00 13.00 12.00 12.50 0.2M
2021-05-24 12.25 11.50 11.50 12.00 0.0M
2021-05-21 12.00 13.00 11.50 12.25 0.2M
2021-05-20 12.00 12.50 11.50 12.00 0.1M
2021-05-19 11.75 12.50 11.50 12.00 0.2M
2021-05-18 11.75 12.47 11.50 11.75 0.0M
2021-05-17 11.75 12.47 11.50 11.75 0.1M
2021-05-14 11.50 12.47 11.00 11.75 0.2M
2021-05-13 11.00 13.00 11.00 11.50 1.1M
2021-05-12 10.35 11.40 10.00 11.00 0.1M
2021-05-11 11.00 11.00 10.25 10.60 0.3M
2021-05-10 11.00 12.00 10.50 11.00 0.3M
2021-05-07 11.25 11.40 10.50 11.00 0.2M
2021-05-06 11.75 11.76 10.80 11.25 0.3M
2021-05-05 9.75 12.50 10.40 11.75 0.6M
2021-05-04 9.50 10.40 9.09 9.75 0.1M
2021-04-30 9.50 8.60 8.60 9.50 0.0M
2021-04-29 9.50 10.30 10.30 9.50 0.0M
2021-04-28 9.00 10.46 8.60 9.50 0.1M
2021-04-27 9.75 10.00 8.66 9.00 0.3M
2021-04-26 9.75 9.90 9.00 9.75 0.1M
2021-04-23 9.75 9.15 9.15 9.75 0.0M
2021-04-22 9.75 9.90 9.90 9.75 0.0M
2021-04-21 9.75 9.15 9.15 9.75 0.1M
2021-04-20 9.75 9.75 9.75 9.75 0.0M
2021-04-19 9.75 10.30 9.98 9.75 0.1M
2021-04-16 9.75 10.30 9.08 9.75 0.1M
2021-04-15 9.75 10.30 9.00 9.75 0.5M
2021-04-14 10.75 11.50 9.50 9.75 0.1M
2021-04-13 10.75 10.75 10.75 10.75 0.0M
2021-04-12 10.75 11.30 10.09 10.75 0.0M
2021-04-09 10.75 11.30 10.00 10.75 0.2M
2021-04-08 10.75 11.20 11.20 10.75 0.0M
2021-04-07 10.75 10.00 10.00 10.75 0.0M
2021-04-06 10.75 10.75 10.75 10.75 0.0M
2021-04-01 10.75 10.20 10.20 10.75 0.0M
2021-03-31 10.75 11.30 10.15 10.75 0.1M
2021-03-30 11.00 11.34 10.00 10.75 0.0M
2021-03-29 11.00 10.65 10.60 11.00 0.0M
2021-03-26 11.15 11.50 10.50 11.00 0.1M
2021-03-25 10.90 11.80 10.35 11.15 0.3M
2021-03-24 11.35 12.00 10.50 10.90 0.3M
2021-03-23 11.35 11.80 11.80 11.35 0.0M
2021-03-22 11.35 12.15 10.62 11.35 0.0M
2021-03-19 11.60 12.18 11.07 11.35 0.2M
2021-03-18 11.25 12.50 10.50 11.60 0.5M
2021-03-17 11.85 11.80 10.66 11.25 0.1M
2021-03-16 12.00 12.27 11.50 11.85 0.3M
2021-03-15 11.25 12.50 10.80 11.80 2.2M
2021-03-12 11.25 12.00 10.50 11.25 0.2M
2021-03-11 11.75 12.17 10.40 10.80 0.4M
2021-03-10 11.00 12.48 10.50 10.80 1.3M
2021-03-09 10.25 12.00 10.00 11.00 1.1M
2021-03-08 9.50 11.00 9.00 9.00 0.3M
2021-03-05 9.50 10.00 8.70 9.50 0.5M
2021-03-04 10.60 11.00 8.73 9.50 0.4M
2021-03-03 10.60 11.20 10.00 10.60 0.3M
2021-03-02 10.75 11.20 10.00 10.60 0.1M
2021-03-01 10.75 10.75 10.75 10.75 0.0M
2021-02-26 10.75 11.20 9.83 10.75 0.1M
2021-02-25 10.50 11.50 10.00 10.75 0.9M
2021-02-24 10.50 10.60 10.06 10.50 0.1M
2021-02-23 10.50 10.98 10.95 10.50 0.0M
2021-02-22 10.50 10.98 10.06 10.50 0.0M
2021-02-19 10.65 11.50 10.00 10.40 0.8M
2021-02-18 10.65 11.27 10.00 10.00 0.2M
2021-02-17 11.00 11.39 10.00 10.65 0.4M
2021-02-16 10.85 11.50 10.28 11.00 0.8M
2021-02-15 9.50 11.50 9.28 10.85 0.9M
2021-02-12 9.50 9.98 9.25 9.50 0.1M
2021-02-11 9.50 9.49 9.11 9.50 0.0M
2021-02-10 9.25 9.95 9.00 9.50 0.0M
2021-02-09 9.25 9.48 8.94 9.25 0.0M
2021-02-08 9.25 9.49 9.00 9.25 0.0M
2021-02-05 9.58 10.00 9.00 9.25 0.0M
2021-02-04 9.58 9.58 9.58 9.58 0.0M
2021-02-03 9.50 9.50 8.94 9.58 0.3M
2021-02-02 10.25 9.85 9.00 9.50 0.3M
2021-02-01 10.00 11.00 9.50 10.25 0.3M
2021-01-29 9.75 10.50 8.75 10.00 0.3M
2021-01-28 10.00 10.38 9.00 9.75 0.2M
2021-01-27 9.00 11.00 8.88 10.00 1.8M
2021-01-26 8.88 9.90 8.40 9.10 0.7M
2021-01-25 8.63 9.50 8.25 8.88 0.1M
2021-01-22 8.50 9.00 8.25 8.63 0.1M
2021-01-21 8.75 9.25 8.00 8.50 0.1M
2021-01-20 9.15 9.65 8.00 8.75 0.1M
2021-01-19 8.60 10.00 8.12 9.15 0.4M
2021-01-18 8.85 8.90 8.00 8.40 0.3M
2021-01-15 10.00 10.20 8.50 9.10 1.2M
2021-01-14 10.50 11.00 9.00 9.63 2.0M
2021-01-13 8.38 14.00 8.30 10.00 5.6M
2021-01-12 8.50 9.05 8.01 8.38 0.1M
2021-01-11 9.50 9.50 8.00 8.50 0.4M
2021-01-08 9.50 9.90 9.01 9.50 0.0M
2021-01-07 9.80 11.00 9.05 9.45 0.4M
2021-01-06 9.50 10.35 9.60 9.80 0.8M
2021-01-05 9.40 9.80 9.01 9.50 0.1M
2021-01-04 9.88 10.46 9.00 9.45 0.4M