Octopus Renewables Infra Trust

ORIT
🏛️ 英国 →
63.40
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
2023-12-29 89.08 90.20 88.40 90.00 1.0M
2023-12-28 88.70 90.00 88.40 89.80 0.7M
2023-12-27 89.92 90.00 88.30 89.50 0.7M
2023-12-22 89.63 91.10 88.50 89.80 0.5M
2023-12-21 88.96 90.08 88.86 89.60 0.8M
2023-12-20 90.00 91.10 88.50 89.80 0.8M
2023-12-19 89.87 90.90 88.30 88.90 0.4M
2023-12-18 89.90 90.80 88.50 89.40 1.0M
2023-12-15 91.00 91.80 88.20 90.00 1.1M
2023-12-14 89.70 91.80 88.10 91.00 1.2M
2023-12-13 89.02 89.80 88.00 88.40 1.3M
2023-12-12 89.00 89.90 87.20 87.40 0.9M
2023-12-11 88.90 89.80 88.40 88.40 0.5M
2023-12-08 88.60 88.60 87.69 88.60 1.6M
2023-12-07 88.40 88.80 88.30 88.30 1.1M
2023-12-06 89.64 90.55 88.15 88.50 1.3M
2023-12-05 89.57 90.00 88.07 88.10 0.8M
2023-12-04 91.05 94.40 88.80 88.80 1.2M
2023-12-01 90.10 91.50 90.10 90.20 0.4M
2023-11-30 90.90 92.00 90.40 90.40 0.8M
2023-11-29 90.90 91.90 90.10 91.80 0.6M
2023-11-28 90.64 92.20 90.50 91.20 0.7M
2023-11-27 91.30 94.40 90.60 90.90 1.5M
2023-11-24 90.60 92.20 90.10 90.20 0.7M
2023-11-23 92.72 94.90 90.70 90.70 1.0M
2023-11-22 93.16 94.80 90.80 92.00 0.9M
2023-11-21 94.90 94.90 90.80 91.00 0.8M
2023-11-20 90.60 94.80 90.60 92.00 1.6M
2023-11-17 94.53 94.60 90.70 90.70 1.2M
2023-11-16 95.40 95.40 92.00 94.10 1.6M
2023-11-15 90.44 98.00 89.60 96.30 2.5M
2023-11-14 90.38 92.90 89.30 92.90 9.5M
2023-11-13 90.00 93.40 89.51 90.40 0.5M
2023-11-10 91.60 93.40 90.50 90.90 0.3M
2023-11-09 92.05 93.40 90.10 92.50 0.5M
2023-11-08 89.30 93.50 89.30 92.90 1.0M
2023-11-07 89.81 91.90 89.30 90.00 0.8M
2023-11-06 90.28 92.00 88.70 91.30 0.8M
2023-11-03 87.60 92.00 84.30 91.00 0.5M
2023-11-02 86.40 88.10 83.90 88.10 0.7M
2023-11-01 85.48 87.50 83.80 86.00 0.6M
2023-10-31 84.70 87.60 83.20 86.70 0.3M
2023-10-30 84.80 86.59 82.60 86.50 0.5M
2023-10-27 83.54 86.40 82.60 84.80 0.3M
2023-10-26 85.93 85.93 83.00 84.40 0.6M
2023-10-25 85.80 85.80 82.60 84.80 0.5M
2023-10-24 84.05 86.40 83.30 84.60 0.6M
2023-10-23 84.10 86.40 83.40 83.40 0.5M
2023-10-20 85.00 86.40 83.60 85.00 0.3M
2023-10-19 83.90 86.40 83.70 85.10 0.4M
2023-10-18 84.80 86.40 82.50 85.00 0.5M
2023-10-17 86.30 86.30 83.00 85.30 0.7M
2023-10-16 87.22 88.00 82.90 82.90 0.7M
2023-10-13 87.50 87.90 84.00 84.50 1.0M
2023-10-12 86.80 89.00 83.10 87.80 0.5M
2023-10-11 85.80 86.70 83.10 86.00 0.5M
2023-10-10 83.48 85.80 83.20 85.50 1.0M
2023-10-09 84.12 84.90 81.30 82.10 1.0M
2023-10-06 85.26 85.26 81.50 82.60 0.6M
2023-10-05 80.74 81.30 80.40 80.40 0.3M
2023-10-04 83.36 83.90 80.30 80.50 0.4M
2023-10-03 86.00 86.00 83.40 83.50 0.5M
2023-10-02 88.60 89.40 85.50 85.80 0.5M
2023-09-29 91.58 91.90 87.60 87.60 1.3M
2023-09-28 91.39 91.90 90.20 90.50 0.6M
2023-09-27 90.31 91.20 90.30 90.50 0.4M
2023-09-26 91.50 92.50 90.50 91.30 0.5M
2023-09-25 91.30 92.70 91.20 92.00 0.9M
2023-09-22 91.61 92.60 91.00 91.90 1.6M
2023-09-21 90.01 92.30 89.50 92.30 0.5M
2023-09-20 88.20 91.30 88.20 90.70 0.8M
2023-09-19 86.70 88.70 86.64 88.00 0.9M
2023-09-18 88.13 88.50 85.10 88.00 0.7M
2023-09-15 87.70 88.00 85.55 87.80 1.0M
2023-09-14 86.10 89.50 85.30 89.50 0.8M
2023-09-13 86.69 87.60 85.00 86.50 0.6M
2023-09-12 86.00 87.60 85.20 87.20 0.5M
2023-09-11 84.00 87.70 83.80 86.30 0.4M
2023-09-08 84.80 87.70 84.40 86.00 0.4M
2023-09-07 86.26 87.70 84.80 86.00 0.4M
2023-09-06 85.50 87.70 84.90 84.90 0.2M
2023-09-05 86.30 87.70 85.70 87.20 0.4M
2023-09-04 87.40 89.00 86.50 86.50 0.3M
2023-09-01 87.47 88.90 87.10 87.30 0.3M
2023-08-31 86.36 89.00 86.00 88.40 0.5M
2023-08-30 87.90 88.00 86.40 87.10 0.9M
2023-08-29 86.00 88.00 85.20 88.00 0.5M
2023-08-25 87.39 87.39 86.00 86.80 0.4M
2023-08-24 85.31 88.00 84.00 87.00 0.8M
2023-08-23 85.23 85.90 84.50 85.20 0.8M
2023-08-22 84.78 85.90 83.10 84.80 0.5M
2023-08-21 85.89 86.50 83.70 84.20 0.8M
2023-08-18 88.22 88.70 84.50 85.00 0.6M
2023-08-17 88.51 89.20 88.00 88.10 0.7M
2023-08-16 90.33 91.02 88.75 89.20 0.5M
2023-08-15 90.99 91.90 89.00 90.10 0.4M
2023-08-14 90.97 93.00 90.60 90.60 0.8M
2023-08-11 94.00 95.10 90.10 90.50 1.3M
2023-08-10 93.18 93.40 91.40 91.60 0.6M
2023-08-09 95.60 95.80 93.00 93.30 1.3M
2023-08-08 94.20 95.80 94.20 95.30 0.3M
2023-08-07 94.62 95.60 94.40 95.60 1.0M
2023-08-04 94.75 95.80 94.50 95.30 0.6M
2023-08-03 92.00 95.40 92.00 94.80 0.7M
2023-08-02 93.30 93.60 91.00 92.50 1.8M
2023-08-01 93.00 93.90 92.40 93.30 1.3M
2023-07-31 92.50 93.80 92.30 93.10 4.2M
2023-07-28 93.80 93.80 92.40 92.80 0.4M
2023-07-27 91.75 94.20 91.24 92.90 1.0M
2023-07-26 91.89 92.20 91.00 91.50 0.7M
2023-07-25 91.00 94.90 90.20 91.50 0.6M
2023-07-24 92.29 93.00 90.40 91.30 1.0M
2023-07-21 92.94 94.00 92.30 92.40 0.4M
2023-07-20 92.35 94.90 91.50 93.40 0.7M
2023-07-19 91.10 93.10 90.60 92.30 0.9M
2023-07-18 90.48 90.80 90.00 90.00 0.8M
2023-07-17 91.00 92.20 90.00 90.10 1.1M
2023-07-14 90.71 91.50 89.73 90.40 0.9M
2023-07-13 91.93 92.20 90.00 90.70 0.7M
2023-07-12 90.00 92.20 89.60 91.80 0.9M
2023-07-11 90.47 91.10 89.40 90.00 1.4M
2023-07-10 91.10 91.10 90.20 90.20 1.0M
2023-07-07 91.21 91.21 90.10 90.70 3.5M
2023-07-06 93.50 94.40 91.20 91.20 1.9M
2023-07-05 93.50 93.60 92.73 93.60 0.5M
2023-07-04 94.05 94.40 92.40 93.00 1.4M
2023-07-03 92.66 94.70 92.66 93.60 0.8M
2023-06-30 92.10 93.00 91.90 92.50 0.5M
2023-06-29 92.80 94.00 91.30 92.00 0.9M
2023-06-28 87.49 94.30 87.20 92.70 0.7M
2023-06-27 90.38 90.90 89.30 90.20 1.2M
2023-06-26 90.50 91.90 86.20 89.50 1.8M
2023-06-23 90.20 91.90 89.50 90.30 0.7M
2023-06-22 91.00 91.90 89.60 91.30 1.6M
2023-06-21 94.30 94.90 90.00 91.30 1.0M
2023-06-20 95.51 95.90 91.80 93.90 0.6M
2023-06-19 96.26 97.40 94.90 95.00 0.7M
2023-06-16 98.20 98.20 96.10 97.30 1.5M
2023-06-15 98.10 98.62 97.00 97.00 0.6M
2023-06-14 98.55 98.80 97.60 97.60 1.3M
2023-06-13 98.68 98.80 98.00 98.40 0.8M
2023-06-12 98.60 98.80 98.30 98.70 0.4M
2023-06-09 98.70 99.30 97.01 98.70 1.3M
2023-06-08 98.31 99.30 98.30 98.60 0.6M
2023-06-07 100.00 100.40 98.20 98.20 0.5M
2023-06-06 99.49 100.00 99.01 99.90 2.5M
2023-06-05 98.90 100.40 98.90 99.60 0.7M
2023-06-02 99.04 99.30 97.70 99.20 0.5M
2023-06-01 98.70 99.20 97.90 99.20 0.7M
2023-05-31 99.11 99.50 97.70 97.70 0.3M
2023-05-30 99.30 100.20 98.30 98.90 2.6M
2023-05-26 101.38 101.80 98.50 99.30 2.2M
2023-05-25 100.99 101.80 100.20 101.60 1.0M
2023-05-24 100.74 102.00 100.00 102.00 1.0M
2023-05-23 101.29 101.60 100.40 101.60 0.8M
2023-05-22 100.25 101.60 99.49 101.60 1.8M
2023-05-19 101.59 101.80 99.40 100.20 1.9M
2023-05-18 101.43 102.20 101.20 101.40 0.3M
2023-05-17 103.31 103.40 102.60 103.20 1.3M
2023-05-16 102.76 103.40 102.27 103.40 4.6M
2023-05-15 103.08 103.80 102.20 102.20 1.0M
2023-05-12 103.30 103.60 102.40 102.60 0.4M
2023-05-11 102.80 103.60 102.60 103.60 1.3M
2023-05-10 102.40 102.80 102.00 102.40 0.9M
2023-05-09 102.40 102.80 101.60 102.60 0.4M
2023-05-05 101.20 102.80 101.20 102.40 0.4M
2023-05-04 102.80 102.80 101.60 101.60 1.7M
2023-05-03 101.93 103.00 101.60 102.40 1.6M
2023-05-02 101.80 102.00 101.10 101.80 0.7M
2023-04-28 100.00 102.00 100.00 102.00 0.6M
2023-04-27 99.00 101.40 98.60 100.80 0.7M
2023-04-26 99.73 100.60 98.70 99.20 1.2M
2023-04-25 100.20 101.00 99.50 99.80 0.8M
2023-04-24 101.69 102.20 100.00 100.00 1.4M
2023-04-21 102.29 102.60 100.12 101.40 0.8M
2023-04-20 101.08 102.60 100.60 102.60 0.8M
2023-04-19 102.40 102.40 100.86 101.20 0.8M
2023-04-18 101.20 102.20 100.60 101.00 1.0M
2023-04-17 101.20 102.40 100.80 101.80 2.2M
2023-04-14 101.00 102.00 100.40 101.20 3.1M
2023-04-13 99.80 101.20 99.80 101.00 0.7M
2023-04-12 100.03 100.80 99.80 99.80 1.0M
2023-04-11 99.99 101.40 99.10 99.80 1.4M
2023-04-06 97.00 100.17 97.00 99.60 1.3M
2023-04-05 96.60 98.22 96.60 98.10 0.7M
2023-04-04 95.70 99.60 95.70 96.70 1.0M
2023-04-03 96.00 97.17 95.30 96.90 1.9M
2023-03-31 94.50 97.00 93.60 95.10 1.8M
2023-03-30 92.00 94.41 91.50 94.20 1.1M
2023-03-29 90.70 92.00 89.10 92.00 2.7M
2023-03-28 92.49 92.90 88.95 89.50 1.1M
2023-03-27 91.10 92.80 91.10 92.70 0.6M
2023-03-24 92.40 92.55 91.10 91.40 0.7M
2023-03-23 93.60 94.10 90.42 91.60 1.1M
2023-03-22 93.20 94.20 92.78 93.50 2.7M
2023-03-21 91.40 93.40 91.40 93.40 1.2M
2023-03-20 92.70 92.70 91.40 91.40 1.3M
2023-03-17 93.60 94.20 92.10 92.10 1.4M
2023-03-16 92.70 94.10 92.50 93.10 1.7M
2023-03-15 93.30 93.90 92.60 93.10 1.0M
2023-03-14 94.10 94.30 93.00 93.70 1.6M
2023-03-13 94.80 95.60 94.30 94.30 0.8M
2023-03-10 95.30 96.50 94.60 96.00 1.1M
2023-03-09 96.53 97.10 95.50 96.80 0.7M
2023-03-08 96.50 97.50 96.50 97.00 0.9M
2023-03-07 96.85 97.00 96.50 96.80 2.7M
2023-03-06 97.00 97.00 96.50 97.00 0.7M
2023-03-03 97.20 97.40 96.30 96.50 0.6M
2023-03-02 96.70 97.30 96.49 97.00 1.7M
2023-03-01 96.90 97.20 96.80 96.80 0.9M
2023-02-28 97.00 97.30 96.30 97.00 1.7M
2023-02-27 96.30 97.20 96.30 97.00 1.4M
2023-02-24 96.59 97.10 96.10 96.80 4.7M
2023-02-23 99.82 99.90 96.00 96.30 2.5M
2023-02-22 101.60 101.81 99.00 99.00 1.2M
2023-02-21 102.00 102.60 101.40 101.40 0.7M
2023-02-20 102.00 103.00 102.00 102.00 1.0M
2023-02-17 102.50 103.00 102.00 102.80 0.4M
2023-02-16 102.00 103.40 102.00 103.20 0.5M
2023-02-15 102.77 102.80 101.80 102.00 0.7M
2023-02-14 100.89 102.80 100.40 102.00 1.4M
2023-02-13 101.60 101.60 100.00 101.20 0.7M
2023-02-10 101.60 101.60 100.00 100.80 1.1M
2023-02-09 100.80 101.00 100.00 100.80 0.6M
2023-02-08 101.60 102.40 101.60 101.80 0.9M
2023-02-07 103.00 103.10 101.60 101.60 0.7M
2023-02-06 103.48 104.80 102.00 102.20 0.7M
2023-02-03 104.80 105.00 103.60 103.60 0.7M
2023-02-02 102.70 105.00 101.77 105.00 3.3M
2023-02-01 101.80 103.20 101.80 102.40 1.7M
2023-01-31 102.20 102.80 101.40 102.00 1.5M
2023-01-30 102.80 103.00 101.60 102.20 1.4M
2023-01-27 102.40 103.00 102.07 102.80 2.8M
2023-01-26 98.44 102.00 97.50 101.80 5.8M
2023-01-25 95.62 98.50 95.01 97.40 4.2M
2023-01-24 95.36 96.10 94.60 95.20 1.6M
2023-01-23 95.67 96.00 95.26 95.40 1.5M
2023-01-20 96.00 96.19 95.50 96.00 3.9M
2023-01-19 95.73 96.90 95.00 95.40 2.1M
2023-01-18 97.20 97.90 95.30 95.40 0.5M
2023-01-17 97.10 98.20 96.00 96.30 0.7M
2023-01-16 97.54 99.70 89.86 98.00 1.1M
2023-01-13 99.50 100.00 97.50 97.90 0.6M
2023-01-12 100.43 101.00 98.80 99.30 2.0M
2023-01-11 99.00 101.20 98.80 99.80 0.6M
2023-01-10 99.60 99.90 97.80 98.50 0.6M
2023-01-09 99.20 99.90 97.60 97.70 0.5M
2023-01-06 100.00 100.40 97.80 99.00 0.7M
2023-01-05 99.80 100.00 99.31 99.70 0.6M
2023-01-04 100.30 100.40 99.40 100.00 0.4M
2023-01-03 100.32 100.80 99.00 100.00 1.3M