Oxford Nanopore Technologies Ltd

ONT
🏛️ 英国 →
149.30
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
2023-12-29 207.60 211.40 200.80 208.20 1.0M
2023-12-28 205.60 210.80 204.40 206.40 0.4M
2023-12-27 201.80 210.20 201.67 205.80 0.7M
2023-12-22 200.40 205.00 197.80 201.00 0.5M
2023-12-21 206.00 207.00 200.40 206.40 0.7M
2023-12-20 199.90 211.60 198.40 205.60 0.7M
2023-12-19 191.16 200.00 189.10 199.90 0.8M
2023-12-18 185.80 197.30 185.80 194.00 0.8M
2023-12-15 189.80 196.30 186.80 191.50 3.2M
2023-12-14 175.70 196.90 172.20 190.60 2.5M
2023-12-13 174.20 174.70 170.90 173.30 1.2M
2023-12-12 181.30 181.30 174.18 174.20 1.2M
2023-12-11 177.00 184.50 177.00 181.30 1.4M
2023-12-08 181.40 183.60 178.02 179.00 1.2M
2023-12-07 193.30 193.30 183.18 183.20 1.0M
2023-12-06 194.10 194.10 186.00 189.10 0.8M
2023-12-05 189.00 193.20 187.30 187.50 1.3M
2023-12-04 197.80 198.50 189.90 192.00 1.7M
2023-12-01 197.90 198.10 188.20 192.70 0.4M
2023-11-30 193.00 194.50 189.30 193.60 3.6M
2023-11-29 195.90 195.90 188.60 193.20 0.6M
2023-11-28 187.70 191.90 187.40 191.20 1.0M
2023-11-27 188.10 194.10 186.20 191.80 1.1M
2023-11-24 185.00 191.90 183.10 189.20 0.8M
2023-11-23 188.70 191.70 184.64 185.80 1.1M
2023-11-22 188.60 192.00 188.60 188.70 0.9M
2023-11-21 198.90 201.20 191.90 192.00 0.7M
2023-11-20 199.70 202.40 196.60 199.20 0.7M
2023-11-17 200.60 205.80 195.60 199.00 0.8M
2023-11-16 202.00 202.80 191.80 198.80 0.7M
2023-11-15 196.10 210.00 196.10 201.60 1.2M
2023-11-14 197.20 202.40 191.20 201.00 0.9M
2023-11-13 194.60 200.20 191.50 197.80 0.5M
2023-11-10 200.40 203.20 197.70 197.70 0.9M
2023-11-09 210.00 210.20 203.20 203.20 0.8M
2023-11-08 213.40 215.00 208.80 210.40 0.4M
2023-11-07 212.80 217.80 212.60 213.60 0.5M
2023-11-06 220.40 222.20 216.40 217.80 0.5M
2023-11-03 204.20 223.80 204.20 220.60 1.5M
2023-11-02 204.40 210.00 197.20 206.20 0.8M
2023-11-01 203.80 205.40 193.70 200.00 1.1M
2023-10-31 211.20 218.40 203.60 203.60 1.9M
2023-10-30 207.60 215.00 203.00 206.20 0.4M
2023-10-27 197.60 208.20 197.50 208.00 0.5M
2023-10-26 202.80 203.00 196.60 198.70 0.7M
2023-10-25 216.00 220.00 201.80 201.80 0.7M
2023-10-24 226.40 226.40 215.40 218.20 1.1M
2023-10-23 215.80 224.40 213.20 224.40 0.8M
2023-10-20 218.00 221.80 210.20 215.80 1.9M
2023-10-19 205.00 229.40 200.00 215.00 2.7M
2023-10-18 200.20 200.20 188.10 188.10 0.5M
2023-10-17 198.50 198.50 190.00 195.30 0.4M
2023-10-16 194.10 200.40 192.10 193.30 0.5M
2023-10-13 207.80 207.80 197.30 198.00 0.5M
2023-10-12 206.40 210.80 203.33 205.00 1.0M
2023-10-11 201.00 206.40 199.24 204.20 0.4M
2023-10-10 195.20 198.80 190.70 198.80 0.6M
2023-10-09 201.40 201.40 189.70 191.20 0.5M
2023-10-06 193.60 201.80 190.70 197.10 1.0M
2023-10-05 198.50 202.60 196.90 198.00 0.7M
2023-10-04 194.50 198.80 190.00 197.40 0.7M
2023-10-03 198.40 199.20 189.30 193.90 1.2M
2023-10-02 200.80 208.80 197.10 197.10 0.5M
2023-09-29 204.00 207.80 202.36 205.60 0.5M
2023-09-28 200.00 203.80 197.30 198.90 0.3M
2023-09-27 204.20 208.60 199.20 203.00 0.6M
2023-09-26 209.20 214.07 203.00 205.20 0.5M
2023-09-25 220.00 220.00 210.40 213.80 0.3M
2023-09-22 213.60 216.96 212.00 215.80 0.3M
2023-09-21 216.00 218.40 212.20 215.40 0.4M
2023-09-20 212.20 220.00 212.00 217.80 0.5M
2023-09-19 217.80 220.00 210.40 210.60 0.2M
2023-09-18 221.00 223.60 215.40 217.00 0.4M
2023-09-15 215.00 225.20 215.00 222.20 0.6M
2023-09-14 210.00 218.80 210.00 217.40 0.4M
2023-09-13 215.00 215.00 208.99 213.40 0.6M
2023-09-12 219.00 220.20 213.00 213.00 0.4M
2023-09-11 216.40 222.40 214.54 217.00 0.6M
2023-09-08 213.00 224.34 213.00 217.40 0.8M
2023-09-07 212.40 219.60 209.40 218.40 1.5M
2023-09-06 232.40 233.80 208.20 215.20 2.3M
2023-09-05 237.20 243.40 228.00 231.00 0.8M
2023-09-04 238.00 243.40 238.00 239.00 0.4M
2023-09-01 237.00 238.20 232.80 237.60 0.5M
2023-08-31 235.00 239.00 235.00 238.00 1.1M
2023-08-30 235.20 240.00 235.20 237.40 0.8M
2023-08-29 239.60 239.60 232.20 236.80 0.4M
2023-08-25 235.00 240.20 232.20 236.00 0.2M
2023-08-24 240.20 242.60 238.40 240.00 0.2M
2023-08-23 244.00 246.00 241.00 242.40 0.3M
2023-08-22 238.00 248.00 238.00 244.00 0.3M
2023-08-21 235.00 240.00 234.20 237.00 0.8M
2023-08-18 235.80 238.80 234.80 235.20 0.4M
2023-08-17 238.00 241.00 235.00 236.60 0.4M
2023-08-16 245.93 247.00 237.60 238.40 0.4M
2023-08-15 246.00 251.20 241.00 246.60 1.7M
2023-08-14 257.60 257.60 239.00 247.40 0.3M
2023-08-11 262.00 264.18 249.80 249.80 0.6M
2023-08-10 267.00 269.00 262.60 265.80 1.7M
2023-08-09 264.00 268.00 262.00 266.40 1.2M
2023-08-08 253.00 262.40 252.97 260.00 1.2M
2023-08-07 253.60 264.00 253.60 258.20 1.7M
2023-08-04 249.00 260.20 248.80 260.00 0.4M
2023-08-03 250.00 259.00 248.60 254.60 0.6M
2023-08-02 260.00 260.00 253.40 254.20 0.2M
2023-08-01 263.80 263.80 257.00 259.80 0.5M
2023-07-31 265.36 269.44 259.60 263.80 0.9M
2023-07-28 264.40 268.00 261.40 262.80 0.4M
2023-07-27 270.00 272.20 261.00 264.20 0.9M
2023-07-26 266.80 272.40 266.60 268.00 0.3M
2023-07-25 274.00 276.00 265.60 268.60 0.6M
2023-07-24 271.00 275.00 268.00 275.00 1.7M
2023-07-21 269.00 279.00 266.72 272.20 2.4M
2023-07-20 250.00 273.60 249.00 268.00 2.2M
2023-07-19 255.40 256.00 246.70 251.00 0.8M
2023-07-18 253.20 257.60 242.20 252.00 3.3M
2023-07-17 227.60 259.20 224.00 255.20 1.3M
2023-07-14 222.40 239.80 222.00 223.00 0.7M
2023-07-13 233.40 236.00 223.60 224.80 0.4M
2023-07-12 223.00 230.00 220.20 229.80 0.6M
2023-07-11 220.20 226.51 215.00 223.00 0.3M
2023-07-10 219.60 221.80 213.60 214.40 0.3M
2023-07-07 218.40 220.80 213.60 214.80 0.3M
2023-07-06 219.25 219.60 214.00 216.00 0.5M
2023-07-05 213.40 218.80 213.01 218.40 0.2M
2023-07-04 210.40 219.20 209.40 218.20 4.7M
2023-07-03 219.20 219.20 212.01 213.00 0.7M
2023-06-30 217.40 217.40 210.80 213.20 0.6M
2023-06-29 220.40 220.40 211.80 213.60 0.7M
2023-06-28 209.80 218.00 208.00 217.00 0.3M
2023-06-27 216.00 216.80 210.00 212.80 0.4M
2023-06-26 220.60 221.20 214.80 218.00 0.3M
2023-06-23 224.80 224.80 219.20 220.60 2.5M
2023-06-22 219.00 224.40 216.80 221.60 0.8M
2023-06-21 215.80 221.20 211.60 219.00 0.7M
2023-06-20 217.00 220.80 215.00 218.20 0.3M
2023-06-19 227.60 227.60 218.20 218.60 0.7M
2023-06-16 225.22 241.00 223.00 224.00 4.3M
2023-06-15 226.00 229.00 210.00 223.80 37.8M
2023-06-14 237.60 237.60 225.00 227.40 0.7M
2023-06-13 237.00 243.92 228.40 231.60 0.6M
2023-06-12 242.80 248.40 236.00 239.60 1.1M
2023-06-09 255.40 262.95 242.60 246.40 2.2M
2023-06-08 268.80 275.00 261.00 269.00 0.6M
2023-06-07 270.00 270.79 262.34 264.40 0.4M
2023-06-06 271.60 274.80 261.18 272.20 0.6M
2023-06-05 271.40 273.00 266.80 272.00 0.6M
2023-06-02 269.80 272.00 267.00 272.00 0.5M
2023-06-01 263.60 269.80 263.20 269.00 0.9M
2023-05-31 257.80 270.20 257.20 270.20 7.1M
2023-05-30 263.00 265.00 255.31 261.20 0.7M
2023-05-26 257.80 263.00 254.18 262.40 0.8M
2023-05-25 250.00 256.00 247.00 252.80 0.6M
2023-05-24 249.40 250.40 241.20 249.40 0.6M
2023-05-23 247.60 253.00 244.00 249.40 0.5M
2023-05-22 248.00 251.40 241.80 249.00 0.4M
2023-05-19 243.20 250.00 234.20 247.60 0.7M
2023-05-18 234.20 247.80 234.20 237.40 0.4M
2023-05-17 234.00 245.80 234.00 240.00 0.5M
2023-05-16 242.00 247.02 238.20 240.00 0.3M
2023-05-15 247.00 247.75 239.00 241.20 0.3M
2023-05-12 250.40 251.60 242.60 244.40 0.7M
2023-05-11 233.80 251.40 233.80 249.40 0.7M
2023-05-10 241.20 241.20 230.79 239.00 0.6M
2023-05-09 231.00 235.80 227.30 234.80 0.4M
2023-05-05 230.20 232.60 226.35 230.60 0.4M
2023-05-04 231.00 231.00 221.20 227.60 0.3M
2023-05-03 227.00 242.60 222.80 227.80 0.4M
2023-05-02 231.00 236.20 226.60 231.60 0.4M
2023-04-28 225.20 234.80 225.20 229.80 0.6M
2023-04-27 228.40 235.82 224.15 233.20 0.3M
2023-04-26 225.80 225.80 217.00 222.00 0.4M
2023-04-25 219.80 222.00 215.40 218.40 0.4M
2023-04-24 219.60 221.38 216.12 220.20 0.2M
2023-04-21 210.20 216.80 210.00 216.80 0.3M
2023-04-20 209.60 215.80 209.60 215.60 0.3M
2023-04-19 220.00 220.44 213.40 216.00 0.4M
2023-04-18 228.80 230.96 219.32 221.40 2.5M
2023-04-17 235.20 242.40 228.40 228.80 1.6M
2023-04-14 218.80 237.60 218.80 237.00 0.9M
2023-04-13 210.20 220.00 210.00 218.80 0.4M
2023-04-12 219.40 219.40 212.00 212.60 0.5M
2023-04-11 210.20 222.80 210.20 219.40 0.4M
2023-04-06 214.80 216.60 207.60 216.40 0.4M
2023-04-05 206.80 213.20 206.00 208.40 0.5M
2023-04-04 212.40 218.13 206.40 208.60 0.9M
2023-04-03 223.00 223.35 212.80 214.20 1.0M
2023-03-31 217.00 224.50 210.50 222.50 1.0M
2023-03-30 203.00 212.50 201.68 212.50 0.7M
2023-03-29 188.00 200.00 187.60 198.00 1.1M
2023-03-28 201.50 201.50 184.40 189.80 1.6M
2023-03-27 205.00 205.00 195.00 197.40 2.1M
2023-03-24 200.00 204.00 193.00 201.00 1.7M
2023-03-23 201.50 202.50 191.40 201.00 8.5M
2023-03-22 197.40 205.50 186.00 197.80 1.3M
2023-03-21 170.60 220.00 169.60 201.00 2.0M
2023-03-20 183.40 188.40 175.20 176.60 1.1M
2023-03-17 192.80 200.50 176.20 188.00 3.9M
2023-03-16 195.60 197.00 190.00 197.00 0.8M
2023-03-15 203.50 203.50 187.60 190.40 1.2M
2023-03-14 199.80 201.00 193.72 201.00 0.9M
2023-03-13 193.80 196.60 186.80 194.00 0.9M
2023-03-10 199.80 208.00 197.40 198.60 0.6M
2023-03-09 209.00 209.00 201.00 205.50 0.7M
2023-03-08 204.00 207.29 199.00 203.50 0.6M
2023-03-07 209.00 218.00 207.00 208.50 0.4M
2023-03-06 213.00 215.00 204.00 212.50 0.5M
2023-03-03 208.00 212.50 204.00 211.50 0.5M
2023-03-02 207.00 210.00 201.39 207.50 0.7M
2023-03-01 208.50 216.00 203.50 209.50 0.7M
2023-02-28 209.50 213.00 198.00 209.00 1.7M
2023-02-27 211.00 215.50 209.50 212.50 0.4M
2023-02-24 222.50 223.00 211.00 214.00 0.5M
2023-02-23 215.50 226.50 215.50 218.50 1.0M
2023-02-22 221.50 227.50 215.00 216.00 0.9M
2023-02-21 232.50 232.50 221.50 222.00 0.6M
2023-02-20 230.50 234.18 226.00 228.50 0.4M
2023-02-17 238.00 238.00 228.50 230.00 0.3M
2023-02-16 220.00 233.00 220.00 233.00 0.9M
2023-02-15 228.00 228.50 223.00 227.00 1.1M
2023-02-14 228.00 228.50 220.22 224.50 0.6M
2023-02-13 226.00 230.00 219.50 224.50 3.8M
2023-02-10 223.50 229.50 220.00 224.50 1.4M
2023-02-09 237.00 242.00 226.50 228.50 0.6M
2023-02-08 243.50 249.50 238.00 239.00 0.5M
2023-02-07 249.50 249.50 237.50 238.50 0.7M
2023-02-06 270.00 270.00 247.00 249.50 0.7M
2023-02-03 256.50 263.00 249.50 259.00 1.0M
2023-02-02 240.00 255.00 240.00 255.00 0.9M
2023-02-01 235.00 243.00 235.00 238.00 0.4M
2023-01-31 242.00 242.50 232.50 236.50 0.6M
2023-01-30 244.50 248.50 241.00 242.00 0.3M
2023-01-27 240.00 248.00 237.00 245.00 0.4M
2023-01-26 246.00 246.00 235.50 238.00 0.6M
2023-01-25 261.00 261.00 238.50 238.50 0.9M
2023-01-24 253.00 255.44 245.00 252.00 3.9M
2023-01-23 250.00 257.58 247.75 251.00 0.7M
2023-01-20 252.00 255.00 241.00 249.00 1.5M
2023-01-19 271.00 271.00 252.00 253.00 3.1M
2023-01-18 268.50 273.00 262.00 269.00 1.0M
2023-01-17 285.50 290.00 255.50 269.00 1.8M
2023-01-16 289.50 294.50 283.00 291.50 0.6M
2023-01-13 282.00 290.00 278.80 289.00 0.9M
2023-01-12 280.00 281.50 269.00 280.00 1.0M
2023-01-11 287.50 287.50 270.00 274.00 0.9M
2023-01-10 283.50 289.50 271.16 275.00 1.0M
2023-01-09 267.50 275.75 255.50 275.50 0.5M
2023-01-06 271.00 271.00 254.00 259.50 0.4M
2023-01-05 249.00 263.00 247.50 263.00 0.6M
2023-01-04 259.00 265.00 248.00 254.00 0.7M
2023-01-03 248.50 260.50 246.80 256.00 0.8M