Odyssean Investment Trust PLC

OIT
🏛️ 英国 →
156.00
最后更新: 2025-09-29
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
2021-12-31 165.21 165.81 164.63 166.00 0.0M
2021-12-30 163.20 165.50 163.20 165.75 0.1M
2021-12-29 162.30 168.00 162.30 165.00 0.0M
2021-12-24 161.30 165.00 161.30 163.50 0.1M
2021-12-23 161.10 165.00 161.10 162.50 0.5M
2021-12-22 163.00 164.00 157.06 162.50 0.1M
2021-12-21 158.80 162.00 156.07 162.00 0.3M
2021-12-20 160.00 163.00 156.00 159.50 0.0M
2021-12-17 159.35 160.00 158.00 160.00 0.1M
2021-12-16 159.78 159.78 158.00 161.50 0.0M
2021-12-15 161.50 161.50 158.54 160.25 0.0M
2021-12-14 161.50 161.50 159.50 159.50 0.1M
2021-12-13 161.56 163.85 160.50 160.50 0.2M
2021-12-10 168.00 168.00 161.50 163.75 0.1M
2021-12-09 165.90 165.90 162.54 164.00 0.0M
2021-12-08 164.13 167.60 163.54 165.25 0.1M
2021-12-07 162.99 163.39 161.00 162.75 0.0M
2021-12-06 160.00 164.50 156.50 163.00 0.5M
2021-12-03 160.10 162.73 157.83 161.75 0.5M
2021-12-02 157.34 159.70 156.83 159.00 0.1M
2021-12-01 155.00 157.44 154.00 158.00 0.1M
2021-11-30 155.57 161.50 153.50 153.50 0.0M
2021-11-29 158.51 162.00 155.57 162.00 0.0M
2021-11-26 159.80 162.00 155.50 162.00 0.1M
2021-11-25 158.00 162.00 158.00 162.00 0.0M
2021-11-24 159.87 161.61 159.73 161.50 0.0M
2021-11-23 161.62 161.62 159.00 161.50 0.0M
2021-11-22 159.09 161.64 159.00 161.50 0.0M
2021-11-19 161.85 161.85 158.00 161.50 0.1M
2021-11-18 159.02 161.59 158.00 161.25 0.1M
2021-11-17 159.02 163.00 159.02 161.50 0.0M
2021-11-16 161.92 161.92 159.00 161.50 0.0M
2021-11-15 160.38 162.00 158.77 161.50 0.0M
2021-11-12 160.00 165.00 158.50 161.50 0.0M
2021-11-11 159.50 160.90 159.17 159.75 0.1M
2021-11-10 160.02 163.00 159.66 162.00 0.2M
2021-11-09 159.75 164.50 158.00 161.25 0.0M
2021-11-08 158.00 161.95 158.00 162.00 0.1M
2021-11-05 160.02 162.00 158.00 158.00 0.1M
2021-11-04 162.00 164.00 158.50 161.50 0.1M
2021-11-03 162.84 162.84 159.25 162.00 0.1M
2021-11-02 161.10 163.14 159.00 162.00 0.0M
2021-11-01 163.40 163.44 160.60 162.00 0.0M
2021-10-29 160.50 163.44 160.50 162.50 0.1M
2021-10-28 163.75 163.75 161.89 162.50 0.0M
2021-10-27 163.50 163.75 161.89 162.50 0.0M
2021-10-26 161.27 164.00 159.25 164.00 0.1M
2021-10-25 161.27 163.50 159.00 162.00 0.1M
2021-10-22 161.16 163.50 161.16 162.00 0.0M
2021-10-21 160.17 162.56 160.00 161.00 0.0M
2021-10-20 161.82 163.00 157.52 160.00 0.2M
2021-10-19 162.76 162.76 157.28 160.00 0.2M
2021-10-18 159.60 163.00 155.50 159.50 0.1M
2021-10-15 155.50 160.40 154.00 155.00 0.1M
2021-10-14 153.50 157.00 153.50 157.00 0.0M
2021-10-13 152.38 155.00 151.06 155.00 0.2M
2021-10-12 155.40 155.40 151.06 154.00 0.1M
2021-10-11 154.00 155.74 153.22 157.00 0.0M
2021-10-08 157.74 159.00 154.06 159.00 0.0M
2021-10-07 157.89 157.89 155.18 159.00 0.0M
2021-10-06 159.05 159.05 156.06 159.00 0.0M
2021-10-05 157.06 159.18 157.00 160.00 0.0M
2021-10-04 159.49 159.49 157.00 157.00 0.0M
2021-10-01 160.84 165.00 157.00 159.00 0.1M
2021-09-30 163.70 163.70 160.00 163.00 0.0M
2021-09-29 165.00 166.00 161.00 166.00 0.1M
2021-09-28 162.84 168.00 162.00 165.00 0.1M
2021-09-27 167.14 168.00 161.91 165.00 0.1M
2021-09-24 168.00 168.00 163.13 165.00 0.0M
2021-09-23 167.00 167.00 161.84 167.00 0.0M
2021-09-22 161.25 165.00 161.00 163.00 0.0M
2021-09-21 161.22 165.00 160.75 165.00 0.1M
2021-09-20 168.00 168.00 164.00 165.00 0.1M
2021-09-17 166.05 168.00 166.05 168.00 0.2M
2021-09-16 167.44 169.00 166.05 169.00 0.1M
2021-09-15 168.00 168.00 166.04 168.00 0.1M
2021-09-14 167.51 169.00 167.18 168.50 0.1M
2021-09-13 169.69 169.69 166.00 168.50 0.1M
2021-09-10 165.13 169.00 165.00 168.00 0.1M
2021-09-09 167.07 167.07 165.13 167.50 0.1M
2021-09-08 165.13 169.00 165.13 169.00 0.0M
2021-09-07 166.25 170.00 160.00 169.00 0.0M
2021-09-06 167.10 170.00 164.00 164.00 0.1M
2021-09-03 166.27 167.10 166.27 167.50 0.0M
2021-09-02 165.84 170.00 165.00 167.50 0.1M
2021-09-01 165.84 165.84 165.00 166.00 0.0M
2021-08-31 164.95 165.94 164.46 166.00 0.0M
2021-08-27 164.99 167.00 163.62 165.50 0.1M
2021-08-26 162.76 167.00 162.70 165.00 0.0M
2021-08-25 161.75 167.00 161.75 162.00 0.1M
2021-08-24 163.34 165.00 148.79 164.00 0.1M
2021-08-23 164.50 165.00 162.00 162.00 0.1M
2021-08-20 164.00 165.00 162.67 164.00 0.0M
2021-08-19 163.90 164.00 160.33 162.00 0.0M
2021-08-18 163.50 166.00 163.50 165.00 0.2M
2021-08-17 164.00 166.00 163.10 164.00 0.0M
2021-08-16 166.96 166.96 163.00 165.00 0.5M
2021-08-13 163.00 167.00 161.00 165.00 0.1M
2021-08-12 161.52 164.00 160.00 164.00 0.1M
2021-08-11 161.56 163.00 159.56 161.00 0.0M
2021-08-10 161.80 161.92 160.21 161.50 0.1M
2021-08-09 161.56 162.00 159.25 162.00 0.1M
2021-08-06 160.00 163.00 157.82 161.00 0.1M
2021-08-05 157.50 160.00 146.86 160.00 0.2M
2021-08-04 158.78 159.25 157.00 160.50 0.1M
2021-08-03 157.24 160.00 157.24 160.25 0.0M
2021-08-02 158.84 162.00 157.13 160.00 0.0M
2021-07-30 157.06 163.00 157.06 163.00 0.0M
2021-07-29 158.92 159.00 157.00 157.00 0.0M
2021-07-28 159.10 163.00 157.00 160.00 0.2M
2021-07-27 157.20 162.00 157.00 159.50 0.2M
2021-07-26 155.00 162.00 155.00 159.00 0.2M
2021-07-23 157.00 160.00 148.00 157.50 0.2M
2021-07-22 155.17 158.00 153.00 153.00 0.1M
2021-07-21 152.06 158.00 152.00 152.00 0.0M
2021-07-20 155.24 158.00 152.00 157.50 0.1M
2021-07-19 157.65 157.65 150.67 157.50 0.1M
2021-07-16 157.90 157.96 156.00 159.00 0.1M
2021-07-15 158.60 161.00 155.00 159.00 0.4M
2021-07-14 160.28 161.00 156.00 158.50 0.3M
2021-07-13 160.40 162.00 158.63 160.00 0.1M
2021-07-12 160.00 162.00 158.00 159.00 0.1M
2021-07-09 158.00 162.00 155.41 157.50 0.1M
2021-07-08 155.00 160.00 152.00 160.00 0.1M
2021-07-07 157.34 157.34 155.00 155.00 0.0M
2021-07-06 156.79 161.00 154.25 158.00 0.1M
2021-07-05 154.88 158.00 154.00 156.00 0.1M
2021-07-02 154.85 155.00 153.00 155.00 0.0M
2021-07-01 153.00 154.00 152.00 153.50 0.1M
2021-06-30 158.00 158.00 152.25 155.00 0.3M
2021-06-29 149.00 157.00 149.00 157.00 0.1M
2021-06-28 151.22 151.22 148.56 152.00 0.1M
2021-06-25 152.40 153.00 148.00 153.00 0.1M
2021-06-24 155.18 157.56 150.00 155.00 0.1M
2021-06-23 158.30 160.00 157.15 159.00 0.1M
2021-06-22 159.00 160.00 157.00 159.50 0.1M
2021-06-21 160.18 162.22 158.50 162.00 0.0M
2021-06-18 162.15 164.80 160.00 162.00 2.9M
2021-06-17 163.22 166.00 161.00 166.00 0.0M
2021-06-16 161.18 164.00 161.00 164.00 0.2M
2021-06-15 162.10 164.00 159.94 162.00 0.4M
2021-06-14 162.10 165.20 162.00 162.00 0.1M
2021-06-11 163.00 166.00 161.00 165.00 0.2M
2021-06-10 163.06 166.00 163.00 166.00 0.1M
2021-06-09 166.45 166.45 163.00 166.00 0.3M
2021-06-08 168.00 169.00 163.00 169.00 0.1M
2021-06-07 166.44 167.00 163.55 165.50 0.1M
2021-06-04 165.00 168.00 162.00 166.00 0.4M
2021-06-03 162.10 163.00 159.00 163.00 0.1M
2021-06-02 162.25 163.25 159.00 162.00 0.2M
2021-06-01 162.73 162.73 158.06 162.00 0.3M
2021-05-28 164.00 164.00 159.74 161.00 0.5M
2021-05-27 154.00 163.49 154.00 160.50 0.2M
2021-05-26 151.00 158.00 151.00 155.00 0.3M
2021-05-25 147.30 148.00 145.32 146.50 0.2M
2021-05-24 148.00 148.00 145.11 145.50 0.8M
2021-05-21 146.82 146.82 144.35 145.00 0.1M
2021-05-20 146.99 146.99 144.53 145.00 0.1M
2021-05-19 147.28 147.28 144.43 145.00 0.1M
2021-05-18 143.62 147.28 143.62 145.00 0.1M
2021-05-17 145.12 145.12 142.96 145.00 0.1M
2021-05-14 145.20 146.00 143.50 144.00 0.3M
2021-05-13 145.33 145.33 142.25 143.50 0.2M
2021-05-12 145.40 145.40 143.68 145.00 0.0M
2021-05-11 143.66 145.55 143.00 145.00 0.1M
2021-05-10 143.20 145.60 143.20 145.00 0.0M
2021-05-07 143.00 143.40 141.91 145.00 0.1M
2021-05-06 143.16 143.17 141.88 143.50 0.1M
2021-05-05 143.22 143.22 141.80 143.50 0.0M
2021-05-04 143.25 143.25 141.00 143.50 0.1M
2021-04-30 142.00 143.30 141.80 143.50 0.1M
2021-04-29 141.74 146.00 141.65 143.50 0.1M
2021-04-28 143.19 143.19 141.00 143.00 0.1M
2021-04-27 143.19 143.19 141.65 143.00 0.1M
2021-04-26 143.19 143.19 141.46 143.00 0.1M
2021-04-23 141.26 143.23 141.26 143.00 0.1M
2021-04-22 144.00 144.00 141.26 143.00 0.2M
2021-04-21 143.66 143.66 141.26 143.00 0.1M
2021-04-20 140.55 144.00 140.30 143.00 0.3M
2021-04-19 140.00 145.00 140.00 143.00 0.0M
2021-04-16 145.88 146.00 142.00 143.00 0.1M
2021-04-15 140.00 146.00 137.10 146.00 0.2M
2021-04-14 138.80 139.75 135.00 137.50 0.1M
2021-04-13 138.00 139.00 135.00 137.00 0.7M
2021-04-12 133.65 138.00 133.65 135.00 0.0M
2021-04-09 134.00 137.00 131.51 134.00 0.0M
2021-04-08 131.17 134.23 128.50 132.00 0.2M
2021-04-07 130.40 131.17 128.79 129.50 0.2M
2021-04-06 128.79 131.00 128.79 129.00 0.1M
2021-04-01 128.60 130.08 128.60 129.25 0.3M
2021-03-31 130.18 130.19 128.50 129.00 0.4M
2021-03-30 130.19 130.19 128.56 129.50 0.0M
2021-03-29 130.24 130.24 126.00 129.00 0.1M
2021-03-26 127.82 130.28 127.82 129.00 0.3M
2021-03-25 127.82 130.28 127.00 129.00 0.0M
2021-03-24 130.40 130.40 127.81 129.00 0.0M
2021-03-23 130.00 130.50 127.00 129.00 0.1M
2021-03-22 129.89 130.50 127.77 129.00 0.3M
2021-03-19 130.00 130.00 127.77 129.00 0.1M
2021-03-18 125.00 130.04 125.00 129.00 0.3M
2021-03-17 129.94 130.12 126.00 129.00 0.0M
2021-03-16 127.80 130.12 127.80 129.50 0.1M
2021-03-15 127.75 130.00 126.00 129.00 0.0M
2021-03-12 127.62 132.00 127.60 129.00 0.2M
2021-03-11 130.05 131.00 127.60 129.00 0.1M
2021-03-10 127.50 130.20 127.50 129.00 0.1M
2021-03-09 127.30 130.05 126.00 129.00 0.1M
2021-03-08 127.26 130.10 127.26 129.00 0.2M
2021-03-05 129.78 130.05 127.26 129.00 0.2M
2021-03-04 130.10 130.10 126.00 129.00 0.4M
2021-03-03 130.29 130.29 127.93 129.00 0.0M
2021-03-02 130.40 130.40 127.10 129.00 0.1M
2021-03-01 127.02 132.00 126.00 128.50 0.1M
2021-02-26 129.90 130.00 125.00 128.00 0.2M
2021-02-25 126.68 130.30 126.56 128.00 0.1M
2021-02-24 130.00 130.30 126.66 128.00 0.3M
2021-02-23 126.55 130.00 126.55 128.00 0.0M
2021-02-22 126.50 130.50 126.00 128.00 0.1M
2021-02-19 131.00 131.00 125.00 125.00 0.2M
2021-02-18 130.89 130.89 127.00 129.00 0.2M
2021-02-17 126.66 130.89 126.66 129.00 0.0M
2021-02-16 131.00 131.00 129.33 130.50 0.2M
2021-02-15 131.34 131.34 127.00 130.50 0.2M
2021-02-12 124.76 131.34 123.75 129.00 0.2M
2021-02-11 125.00 131.00 124.48 126.50 0.4M
2021-02-10 128.00 130.00 125.00 127.00 0.1M
2021-02-09 130.00 130.50 128.00 128.00 0.1M
2021-02-08 126.00 130.00 126.00 129.00 0.2M
2021-02-05 130.38 130.38 126.00 128.00 0.1M
2021-02-04 130.40 130.40 127.50 130.00 0.0M
2021-02-03 127.00 130.48 127.00 130.00 0.2M
2021-02-02 127.00 130.48 127.00 130.00 0.0M
2021-02-01 128.00 130.69 126.00 130.00 0.3M
2021-01-29 127.50 130.70 127.50 130.00 0.1M
2021-01-28 131.05 131.05 127.06 130.00 0.0M
2021-01-27 134.16 135.70 132.30 135.00 0.2M
2021-01-26 135.72 135.72 134.16 135.00 0.1M
2021-01-25 134.25 136.10 133.00 133.00 0.0M
2021-01-22 136.18 136.18 133.00 135.50 0.1M
2021-01-21 136.32 136.55 134.10 135.50 0.1M
2021-01-20 130.31 138.00 130.31 135.50 0.1M
2021-01-19 132.34 133.34 130.00 131.00 0.1M
2021-01-18 132.00 132.34 128.84 130.00 0.1M
2021-01-15 129.21 132.70 129.21 129.50 0.1M
2021-01-14 128.20 132.75 128.20 130.50 0.2M
2021-01-13 131.00 131.34 128.04 129.00 0.1M
2021-01-12 131.00 131.95 127.56 129.00 0.1M
2021-01-11 126.66 132.20 126.66 132.00 0.3M
2021-01-08 126.74 128.97 126.08 126.50 0.3M
2021-01-07 129.14 129.14 126.08 129.00 0.1M
2021-01-06 128.00 130.30 127.00 130.00 0.2M
2021-01-05 130.38 130.38 128.00 131.00 0.2M
2021-01-04 128.05 130.50 128.00 131.00 0.1M