UIL Ltd

UTL
🏛️ 英国 →
137.00
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
2025-09-29 136.00 137.00 135.00 137.00 0.0M
2025-09-26 136.00 135.00 135.00 136.00 0.0M
2025-09-25 136.00 136.46 136.44 136.00 0.0M
2025-09-24 136.00 136.48 135.00 135.00 0.0M
2025-09-23 135.50 140.00 134.00 140.00 0.0M
2025-09-22 135.50 135.50 135.50 135.50 0.0M
2025-09-19 134.50 135.00 132.00 132.00 0.0M
2025-09-18 134.50 134.50 134.00 134.50 0.0M
2025-09-17 133.00 131.00 131.00 132.50 0.0M
2025-09-16 132.50 137.00 133.67 137.00 0.0M
2025-09-15 132.00 134.00 131.12 132.50 0.0M
2025-09-12 132.00 134.00 131.04 132.00 0.0M
2025-09-11 131.50 131.50 131.50 131.50 0.0M
2025-09-10 131.50 132.85 131.52 132.50 0.0M
2025-09-09 131.50 132.96 130.18 131.50 0.0M
2025-09-08 131.00 133.00 131.11 131.50 0.1M
2025-09-05 131.00 131.30 130.00 131.00 0.0M
2025-09-04 131.00 131.50 130.52 131.00 0.0M
2025-09-03 130.50 132.00 130.52 132.00 0.0M
2025-09-02 130.00 130.96 129.50 130.50 0.0M
2025-09-01 129.50 131.00 130.00 130.00 0.0M
2025-08-29 129.50 129.40 125.00 130.00 0.0M
2025-08-28 130.00 130.00 130.00 130.00 0.0M
2025-08-27 129.50 129.50 129.50 129.50 0.0M
2025-08-26 130.00 132.00 127.00 130.00 0.0M
2025-08-22 130.00 130.00 130.00 130.00 0.0M
2025-08-21 130.00 130.00 130.00 130.00 0.0M
2025-08-20 130.00 128.00 128.00 130.00 0.0M
2025-08-19 130.00 130.00 130.00 130.00 0.0M
2025-08-18 129.50 129.50 129.50 129.50 0.0M
2025-08-15 129.50 127.00 127.00 129.50 0.0M
2025-08-14 129.50 128.00 127.00 129.50 0.0M
2025-08-13 129.50 127.00 127.00 127.00 0.0M
2025-08-12 129.50 127.00 127.00 127.00 0.0M
2025-08-11 129.50 131.00 131.00 129.50 0.0M
2025-08-08 129.50 132.00 132.00 129.50 0.0M
2025-08-07 130.00 127.65 126.10 128.50 0.0M
2025-08-06 130.50 131.50 131.50 130.00 0.0M
2025-08-05 130.50 132.00 129.50 130.50 0.0M
2025-08-04 130.00 131.69 125.00 130.50 0.0M
2025-08-01 130.00 131.75 128.60 130.00 0.0M
2025-07-31 130.00 130.00 130.00 130.00 0.0M
2025-07-30 130.00 132.00 131.52 130.00 0.1M
2025-07-29 129.50 132.00 127.00 130.00 0.1M
2025-07-28 127.50 133.00 128.00 133.00 0.1M
2025-07-27 127.50 127.50 127.50 127.50 0.0M
2025-07-25 127.50 127.50 127.50 127.50 0.0M
2025-07-24 126.50 127.20 127.20 127.50 0.0M
2025-07-23 126.50 129.00 127.00 128.00 0.1M
2025-07-22 126.50 127.00 123.00 126.50 0.0M
2025-07-21 126.00 127.00 127.00 126.50 0.0M
2025-07-18 126.00 130.00 123.80 127.00 0.1M
2025-07-17 125.50 126.52 126.52 126.00 0.1M
2025-07-16 124.00 127.00 124.00 125.50 0.2M
2025-07-15 124.00 125.00 123.24 125.00 0.0M
2025-07-14 123.50 125.00 120.00 123.00 0.0M
2025-07-11 122.50 125.00 125.00 125.00 0.1M
2025-07-10 123.50 124.99 123.00 123.50 0.0M
2025-07-09 124.00 125.00 123.10 124.00 0.0M
2025-07-08 122.00 122.90 122.90 122.50 0.0M
2025-07-07 121.50 122.98 122.97 122.00 0.1M
2025-07-04 118.50 123.00 119.00 121.50 0.1M
2025-07-03 118.50 118.50 118.50 118.50 0.0M
2025-07-02 118.50 118.75 118.75 118.50 0.0M
2025-07-01 118.00 117.10 117.10 118.50 0.0M
2025-06-30 118.50 118.05 118.05 118.00 0.0M
2025-06-27 118.50 118.95 118.95 118.50 0.0M
2025-06-26 117.50 119.00 119.00 117.50 0.0M
2025-06-25 117.50 116.36 116.36 117.50 0.0M
2025-06-24 117.50 119.00 116.00 117.50 0.0M
2025-06-23 117.50 119.00 116.00 117.50 0.0M
2025-06-20 118.00 119.00 118.00 118.50 0.0M
2025-06-19 118.00 119.00 118.42 118.50 0.0M
2025-06-18 118.50 119.00 118.32 118.50 0.0M
2025-06-17 118.50 119.00 116.00 118.50 0.0M
2025-06-16 118.00 119.00 118.00 118.50 0.0M
2025-06-13 117.50 118.84 118.74 118.00 0.0M
2025-06-12 117.50 121.00 117.00 121.00 0.0M
2025-06-11 117.00 121.00 116.20 117.50 0.0M
2025-06-10 116.50 119.00 118.30 117.00 0.0M
2025-06-09 116.50 119.00 112.00 116.50 0.0M
2025-06-06 115.50 121.00 118.00 121.00 0.1M
2025-06-05 115.00 117.00 117.00 115.50 0.0M
2025-06-04 115.00 115.00 115.00 115.00 0.0M
2025-06-03 114.00 117.00 111.00 115.00 0.0M
2025-06-02 116.00 117.00 113.00 115.00 0.0M
2025-05-30 115.50 116.97 116.95 116.00 0.0M
2025-05-29 116.00 116.00 116.00 116.00 0.0M
2025-05-28 115.00 114.32 114.28 116.00 0.0M
2025-05-27 114.50 119.00 113.25 119.00 0.0M
2025-05-23 115.50 118.00 114.50 115.50 0.1M
2025-05-22 115.50 115.50 115.50 115.50 0.0M
2025-05-21 115.50 117.00 114.45 115.50 0.0M
2025-05-20 114.50 117.00 113.00 115.50 0.0M
2025-05-19 116.00 116.80 115.00 116.00 0.1M
2025-05-16 116.00 117.00 115.00 115.00 0.0M
2025-05-15 117.00 117.00 117.00 116.00 0.0M
2025-05-14 116.00 116.80 116.80 116.00 0.0M
2025-05-13 116.00 119.00 115.28 119.00 0.0M
2025-05-12 116.00 116.00 116.00 116.00 0.0M
2025-05-09 116.00 117.00 115.22 116.00 0.0M
2025-05-08 116.00 117.00 115.00 116.00 0.0M
2025-05-07 116.00 117.00 115.00 116.00 0.0M
2025-05-06 116.50 119.00 116.00 116.00 0.2M
2025-05-02 116.50 117.00 116.00 116.50 0.0M
2025-05-01 116.00 115.62 115.62 116.50 0.0M
2025-04-30 116.00 116.00 116.00 116.00 0.0M
2025-04-29 115.00 116.97 115.00 116.00 0.0M
2025-04-28 111.50 117.00 110.54 115.00 0.0M
2025-04-25 111.50 113.00 113.00 111.50 0.0M
2025-04-24 111.50 111.50 111.50 111.50 0.0M
2025-04-23 109.00 113.00 113.00 111.00 0.0M
2025-04-22 109.00 109.00 109.00 109.00 0.0M
2025-04-17 109.00 105.00 105.00 109.00 0.0M
2025-04-16 109.00 106.84 106.84 109.00 0.0M
2025-04-15 108.50 113.00 104.00 109.00 0.0M
2025-04-14 108.50 113.00 104.00 108.50 0.0M
2025-04-11 107.50 109.60 104.00 108.50 0.0M
2025-04-10 106.50 103.00 103.00 107.00 0.0M
2025-04-09 105.50 110.00 98.00 100.00 0.0M
2025-04-08 105.50 111.00 100.00 106.50 0.0M
2025-04-07 105.50 111.00 101.65 105.50 0.0M
2025-04-04 111.50 111.50 111.50 111.50 0.0M
2025-04-03 113.50 117.00 110.50 112.50 0.1M
2025-04-02 109.50 117.00 109.57 113.50 0.0M
2025-04-01 108.00 107.00 107.00 108.00 0.0M
2025-03-31 108.00 108.00 108.00 108.00 0.0M
2025-03-28 111.50 106.11 106.11 111.50 0.0M
2025-03-27 111.00 116.00 106.00 111.50 0.0M
2025-03-26 111.00 118.00 106.11 111.00 0.0M
2025-03-25 111.00 116.00 106.00 111.00 0.0M
2025-03-24 111.50 111.50 111.50 111.50 0.0M
2025-03-21 111.50 111.50 111.50 111.50 0.0M
2025-03-20 112.00 112.00 112.00 112.00 0.0M
2025-03-19 114.50 110.09 108.00 114.50 0.0M
2025-03-18 114.50 119.00 110.00 114.50 0.0M
2025-03-17 113.00 118.00 114.40 115.00 0.0M
2025-03-14 113.00 113.00 113.00 113.00 0.0M
2025-03-13 113.00 113.00 113.00 113.00 0.0M
2025-03-12 113.00 113.00 113.00 113.00 0.0M
2025-03-11 113.50 114.40 112.10 113.50 0.0M
2025-03-10 113.50 116.00 112.10 113.50 0.0M
2025-03-07 113.50 114.40 110.07 113.50 0.0M
2025-03-06 113.50 110.50 110.50 113.50 0.0M
2025-03-05 114.50 117.00 112.24 113.50 0.0M
2025-03-04 115.00 116.74 108.00 112.00 0.0M
2025-03-03 115.50 118.79 112.00 115.00 0.0M
2025-02-28 115.50 116.00 115.64 116.50 0.0M
2025-02-27 117.00 114.90 114.00 116.50 0.0M
2025-02-26 116.50 117.00 117.00 117.00 0.0M
2025-02-25 116.50 117.00 114.80 116.50 0.0M
2025-02-24 116.00 116.00 116.00 116.00 0.0M
2025-02-21 115.50 115.50 115.50 115.50 0.0M
2025-02-20 115.50 115.50 115.50 115.50 0.0M
2025-02-19 117.50 117.50 117.50 117.50 0.0M
2025-02-18 117.00 119.00 115.64 117.00 0.0M
2025-02-17 116.00 115.64 115.64 117.00 0.0M
2025-02-14 116.00 116.00 116.00 116.00 0.0M
2025-02-13 116.00 115.64 113.00 116.00 0.0M
2025-02-12 115.50 115.08 113.00 116.00 0.0M
2025-02-11 115.50 119.00 119.00 115.50 0.0M
2025-02-10 114.50 119.00 112.52 115.50 0.0M
2025-02-07 115.50 118.50 113.05 115.50 0.0M
2025-02-06 116.50 118.50 114.00 116.50 0.0M
2025-02-05 116.50 116.50 116.50 116.50 0.0M
2025-02-04 116.50 118.00 116.00 116.50 0.0M
2025-02-03 116.50 117.05 117.05 116.50 0.0M
2025-01-31 116.50 116.50 116.50 116.50 0.0M
2025-01-30 116.50 114.00 114.00 116.50 0.0M
2025-01-29 116.50 116.50 116.50 116.50 0.0M
2025-01-28 116.50 116.50 116.50 116.50 0.0M
2025-01-27 114.50 113.75 113.75 115.50 0.0M
2025-01-24 116.50 116.50 116.50 116.50 0.0M
2025-01-23 116.50 114.25 114.00 116.50 0.0M
2025-01-22 117.00 116.16 116.16 116.50 0.0M
2025-01-21 116.50 119.00 119.00 117.00 0.0M
2025-01-20 116.00 119.00 116.00 116.00 0.1M
2025-01-17 115.50 118.04 118.04 116.00 0.0M
2025-01-16 115.50 112.50 111.00 112.00 0.0M
2025-01-15 111.50 116.50 111.00 116.00 0.0M
2025-01-14 110.50 111.80 110.00 111.50 0.0M
2025-01-13 108.50 114.66 110.50 110.50 0.0M
2025-01-10 109.00 115.00 106.00 115.00 0.0M
2025-01-09 109.00 113.75 110.00 109.00 0.0M
2025-01-08 109.00 104.50 104.50 109.00 0.0M
2025-01-07 109.00 104.70 104.70 109.00 0.0M
2025-01-06 109.00 110.00 110.00 109.00 0.0M
2025-01-03 109.00 109.00 109.00 109.00 0.0M
2025-01-02 109.50 104.00 104.00 109.50 0.0M