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
2021-12-31 248.00 257.80 257.80 250.00 0.0M
2021-12-30 250.00 250.00 250.00 250.00 0.0M
2021-12-29 251.00 255.84 255.84 250.00 0.0M
2021-12-24 245.00 254.00 244.00 251.00 0.0M
2021-12-23 247.00 246.25 240.50 245.00 0.0M
2021-12-22 249.00 247.00 247.00 246.00 0.0M
2021-12-21 246.00 247.00 242.00 246.00 0.0M
2021-12-20 243.00 242.08 236.42 246.00 0.0M
2021-12-17 237.00 242.50 236.00 243.00 0.0M
2021-12-16 234.00 235.50 228.12 237.00 0.0M
2021-12-15 233.00 232.80 228.00 234.00 0.0M
2021-12-14 233.00 234.10 234.10 233.00 0.0M
2021-12-13 233.00 234.25 234.25 233.00 0.0M
2021-12-10 235.00 234.25 230.00 233.00 0.0M
2021-12-09 238.00 238.00 232.00 235.00 0.0M
2021-12-08 238.00 240.00 234.00 239.00 0.0M
2021-12-07 245.00 245.50 238.00 242.00 0.0M
2021-12-06 244.00 241.00 240.00 245.00 0.0M
2021-12-03 245.00 245.00 240.00 246.00 0.0M
2021-12-02 245.00 240.00 240.00 245.00 0.0M
2021-12-01 245.00 246.25 246.25 245.00 0.0M
2021-11-30 247.00 240.70 240.00 245.00 0.0M
2021-11-29 246.00 245.00 245.00 247.00 0.0M
2021-11-26 245.00 240.00 236.00 240.00 0.0M
2021-11-25 246.00 250.86 242.14 252.00 0.0M
2021-11-24 247.00 243.50 242.12 246.00 0.0M
2021-11-23 250.00 251.90 244.00 247.00 0.0M
2021-11-22 251.00 247.00 245.00 249.00 0.0M
2021-11-19 250.00 250.25 245.00 249.00 0.0M
2021-11-18 245.00 246.00 240.00 240.00 0.0M
2021-11-17 245.00 246.00 240.00 240.00 0.0M
2021-11-16 245.00 246.25 240.10 245.00 0.0M
2021-11-15 247.00 249.00 244.06 245.00 0.0M
2021-11-12 245.00 246.76 240.00 244.00 0.1M
2021-11-11 253.00 247.00 242.00 242.00 0.1M
2021-11-10 244.00 246.25 240.80 247.00 0.0M
2021-11-09 251.00 247.50 240.00 244.00 0.0M
2021-11-08 255.00 254.00 240.26 254.00 0.0M
2021-11-05 260.00 256.00 245.00 256.00 0.1M
2021-11-04 260.00 252.00 252.00 260.00 0.0M
2021-11-03 258.00 251.00 251.00 258.00 0.0M
2021-11-02 258.00 250.16 250.16 258.00 0.0M
2021-11-01 262.00 262.80 254.00 262.00 0.0M
2021-10-29 262.00 263.44 255.00 262.00 0.0M
2021-10-28 262.00 262.00 262.00 262.00 0.0M
2021-10-27 260.00 252.00 250.00 262.00 0.0M
2021-10-26 260.00 262.50 251.00 260.00 0.0M
2021-10-25 260.00 270.00 270.00 260.00 0.0M
2021-10-22 262.00 258.00 252.00 262.00 0.1M
2021-10-21 262.00 262.00 262.00 262.00 0.0M
2021-10-20 260.00 261.00 252.00 261.00 0.0M
2021-10-19 260.00 262.50 251.00 260.00 0.0M
2021-10-18 260.00 250.00 250.00 260.00 0.0M
2021-10-15 264.00 264.00 264.00 264.00 0.0M
2021-10-14 256.00 256.00 250.00 260.00 0.0M
2021-10-13 258.00 262.00 250.00 256.00 0.0M
2021-10-12 266.00 261.48 252.00 258.00 0.0M
2021-10-11 266.00 264.40 262.00 266.00 0.0M
2021-10-08 265.00 265.00 260.00 266.00 0.0M
2021-10-07 266.00 262.08 260.00 265.00 0.0M
2021-10-06 265.00 266.00 260.00 265.00 0.0M
2021-10-05 266.00 266.25 258.00 265.00 0.1M
2021-10-04 265.00 267.00 262.00 266.00 0.0M
2021-10-01 265.00 268.00 260.00 265.00 0.0M
2021-09-30 267.00 272.00 262.10 267.00 0.0M
2021-09-29 271.00 262.00 255.00 267.00 0.0M
2021-09-28 272.00 268.25 268.20 267.00 0.0M
2021-09-27 267.00 267.00 267.00 267.00 0.0M
2021-09-24 274.00 266.06 266.06 269.00 0.0M
2021-09-23 266.00 269.00 262.38 268.00 0.0M
2021-09-22 265.00 261.50 260.00 266.00 0.0M
2021-09-21 265.00 261.98 260.00 265.00 0.0M
2021-09-20 270.00 268.00 260.00 265.00 0.0M
2021-09-17 270.00 267.98 262.00 271.00 0.2M
2021-09-16 270.00 272.20 266.00 271.00 0.0M
2021-09-15 274.00 266.00 266.00 271.00 0.0M
2021-09-14 274.00 266.00 264.00 275.00 0.0M
2021-09-13 275.00 275.00 275.00 275.00 0.0M
2021-09-10 274.00 271.58 271.58 275.00 0.0M
2021-09-09 274.00 271.76 271.76 275.00 0.0M
2021-09-08 277.00 284.00 270.00 277.00 0.0M
2021-09-07 275.00 273.38 266.36 277.00 0.0M
2021-09-06 275.00 266.18 266.18 275.00 0.0M
2021-09-03 273.00 266.00 266.00 275.00 0.0M
2021-09-02 272.00 266.00 266.00 274.00 0.0M
2021-09-01 274.00 273.16 273.16 274.00 0.0M
2021-08-31 271.00 273.40 268.00 274.00 0.0M
2021-08-27 271.00 268.00 268.00 271.00 0.0M
2021-08-26 271.00 271.84 268.60 271.00 0.0M
2021-08-25 274.00 269.20 269.20 272.00 0.0M
2021-08-24 279.00 274.00 269.20 274.00 0.0M
2021-08-23 278.00 285.12 268.00 279.00 0.0M
2021-08-20 278.00 270.00 268.00 278.00 0.0M
2021-08-19 278.00 271.60 270.00 278.00 0.0M
2021-08-18 278.00 286.80 271.20 278.00 0.0M
2021-08-17 276.00 283.20 270.40 278.00 0.0M
2021-08-16 277.00 270.70 268.00 277.00 0.0M
2021-08-13 279.00 282.06 270.00 279.00 0.0M
2021-08-12 274.00 281.16 271.00 277.00 0.0M
2021-08-11 273.00 281.10 264.00 274.00 0.1M
2021-08-10 273.00 264.00 264.00 273.00 0.0M
2021-08-09 273.00 282.00 265.80 273.00 0.0M
2021-08-06 271.00 275.80 262.00 266.00 0.1M
2021-08-05 271.00 271.00 271.00 271.00 0.0M
2021-08-04 271.00 265.78 263.98 271.00 0.0M
2021-08-03 274.00 276.60 264.00 271.00 0.0M
2021-08-02 274.00 281.14 281.00 274.00 0.0M
2021-07-30 274.00 266.80 264.20 274.00 0.0M
2021-07-29 274.00 275.80 275.80 274.00 0.0M
2021-07-28 275.00 283.00 266.00 274.00 0.0M
2021-07-27 275.00 284.00 277.60 276.00 0.0M
2021-07-26 277.00 276.24 276.24 274.00 0.0M
2021-07-23 277.00 280.36 271.40 277.00 0.0M
2021-07-22 280.00 283.92 272.00 277.00 0.0M
2021-07-21 277.00 282.00 277.00 282.00 0.0M
2021-07-20 275.00 271.64 270.00 277.00 0.0M
2021-07-19 279.00 283.50 270.94 275.00 0.0M
2021-07-16 279.00 283.90 276.10 279.00 0.0M
2021-07-15 282.00 282.22 281.00 282.00 0.0M
2021-07-14 282.00 283.60 280.44 282.00 0.0M
2021-07-13 281.00 283.40 279.76 281.00 0.1M
2021-07-12 279.00 279.80 278.50 279.00 0.0M
2021-07-09 269.00 279.94 264.32 279.00 0.1M
2021-07-08 269.00 277.00 276.00 269.00 0.0M
2021-07-07 273.00 269.80 264.88 270.00 0.0M
2021-07-06 273.00 276.08 271.36 274.00 0.0M
2021-07-05 275.00 279.00 270.00 274.00 0.0M
2021-07-02 271.00 285.00 272.00 275.00 0.3M
2021-07-01 268.00 275.00 254.00 271.00 0.0M
2021-06-30 260.00 270.20 260.00 268.00 0.0M
2021-06-29 256.00 265.00 252.00 260.00 0.0M
2021-06-28 256.00 263.00 253.77 257.00 0.0M
2021-06-25 258.00 258.00 258.00 258.00 0.0M
2021-06-24 258.00 267.50 254.31 262.00 0.0M
2021-06-23 263.00 268.00 260.00 259.00 0.0M
2021-06-22 260.00 259.40 254.00 263.00 0.0M
2021-06-21 259.00 253.77 253.77 260.00 0.0M
2021-06-18 261.00 261.00 261.00 261.00 0.0M
2021-06-17 257.00 266.00 253.77 260.00 0.1M
2021-06-16 259.00 267.10 267.10 259.00 0.0M
2021-06-15 259.00 274.00 260.00 259.00 0.0M
2021-06-14 259.00 259.00 259.00 259.00 0.0M
2021-06-11 261.00 266.22 257.92 260.00 0.0M
2021-06-10 265.00 269.10 254.00 261.00 0.0M
2021-06-09 263.00 269.30 265.00 265.00 0.0M
2021-06-08 258.00 270.00 270.00 263.00 0.0M
2021-06-07 257.00 264.00 254.40 258.00 0.1M
2021-06-04 259.00 261.50 261.50 257.00 0.0M
2021-06-03 260.00 263.00 256.00 260.00 0.0M
2021-06-02 264.00 264.00 257.80 261.00 0.0M
2021-06-01 263.00 267.50 260.00 264.00 0.0M
2021-05-28 263.00 262.00 262.00 263.00 0.0M
2021-05-27 263.00 262.50 259.00 263.00 0.0M
2021-05-26 263.00 265.30 259.11 263.00 0.0M
2021-05-25 263.00 263.00 263.00 263.00 0.0M
2021-05-24 261.00 266.00 256.00 262.00 0.0M
2021-05-21 261.00 266.00 255.68 260.00 0.0M
2021-05-20 263.00 266.00 257.11 261.00 0.0M
2021-05-19 261.00 264.50 259.50 262.00 0.1M
2021-05-18 263.00 265.76 260.00 260.00 0.0M
2021-05-17 259.00 261.81 256.00 263.00 0.0M
2021-05-14 258.00 262.00 254.89 258.00 0.0M
2021-05-13 257.00 260.00 253.00 258.00 0.1M
2021-05-12 248.00 261.64 250.00 257.00 0.0M
2021-05-11 248.00 250.00 246.44 248.00 0.0M
2021-05-10 237.00 250.00 240.00 248.00 0.0M
2021-05-07 236.00 239.25 235.00 237.00 0.0M
2021-05-06 235.00 238.70 230.00 236.00 0.0M
2021-05-05 235.00 238.75 236.00 235.00 0.0M
2021-05-04 235.00 237.50 232.00 235.00 0.0M
2021-04-30 235.00 235.00 232.66 235.00 0.0M
2021-04-29 233.00 238.00 228.00 235.00 0.0M
2021-04-28 235.00 230.80 230.00 233.00 0.0M
2021-04-27 235.00 236.00 230.00 234.00 0.0M
2021-04-26 235.00 236.00 236.00 234.00 0.0M
2021-04-23 236.00 237.25 235.00 235.00 0.0M
2021-04-22 234.00 237.00 230.00 235.00 0.0M
2021-04-21 235.00 238.00 232.00 233.00 0.0M
2021-04-20 238.00 238.00 236.20 237.00 0.0M
2021-04-19 236.00 236.20 236.20 237.00 0.0M
2021-04-16 235.00 235.78 234.20 236.00 0.0M
2021-04-15 230.00 236.00 228.08 236.00 0.0M
2021-04-14 229.00 231.00 229.66 230.00 0.0M
2021-04-13 228.00 228.88 228.88 228.00 0.0M
2021-04-12 227.00 230.00 222.00 228.00 0.0M
2021-04-09 227.00 228.10 222.50 227.00 0.1M
2021-04-08 227.00 232.00 222.00 227.00 0.0M
2021-04-07 226.00 221.32 220.00 227.00 0.0M
2021-04-06 227.00 228.10 222.00 227.00 0.2M
2021-04-01 228.00 225.00 220.00 227.00 0.1M
2021-03-31 230.00 226.88 224.00 228.00 0.0M
2021-03-30 227.00 225.50 224.00 230.00 0.0M
2021-03-29 230.00 229.00 224.00 229.00 0.0M
2021-03-26 234.00 230.32 230.00 230.00 0.0M
2021-03-25 234.00 230.40 230.00 234.00 0.0M
2021-03-24 237.00 230.10 230.10 233.00 0.0M
2021-03-23 237.00 237.68 232.00 236.00 0.0M
2021-03-22 239.00 242.00 236.00 239.00 0.0M
2021-03-19 234.00 241.92 234.50 239.00 0.0M
2021-03-18 237.00 240.00 230.00 235.00 0.0M
2021-03-17 239.00 243.00 233.80 238.00 0.1M
2021-03-16 239.00 244.00 232.00 239.00 0.1M
2021-03-15 244.00 243.84 230.00 243.00 0.0M
2021-03-12 242.00 250.00 240.11 245.00 0.0M
2021-03-11 252.00 250.00 240.07 243.00 0.0M
2021-03-10 252.00 246.12 246.12 252.00 0.0M
2021-03-09 254.00 257.88 245.00 252.00 0.0M
2021-03-08 254.00 258.00 247.44 253.00 0.0M
2021-03-05 254.00 249.20 248.00 254.00 0.0M
2021-03-04 255.00 252.00 250.00 255.00 0.0M
2021-03-03 259.00 260.50 256.00 258.00 0.1M
2021-03-02 256.00 260.30 250.00 256.00 0.0M
2021-03-01 260.00 262.00 255.00 259.00 0.1M
2021-02-26 260.00 260.40 256.00 260.00 0.1M
2021-02-25 260.00 261.60 258.00 260.00 0.0M
2021-02-24 254.00 260.00 255.00 260.00 0.1M
2021-02-23 245.00 256.00 244.00 254.00 0.1M
2021-02-22 245.00 244.00 244.00 245.00 0.0M
2021-02-19 249.00 246.66 242.00 245.00 0.1M
2021-02-18 251.00 250.00 246.66 248.00 0.1M
2021-02-17 250.00 252.60 248.72 251.00 0.0M
2021-02-16 245.00 250.00 246.50 249.00 0.1M
2021-02-15 242.00 246.00 240.00 244.00 0.0M
2021-02-12 242.00 242.96 240.00 242.00 0.1M
2021-02-11 243.00 243.16 240.00 242.00 0.1M
2021-02-10 233.00 239.98 234.00 239.00 0.0M
2021-02-09 235.00 231.98 230.00 231.00 0.0M
2021-02-08 222.00 229.03 228.00 228.00 0.0M
2021-02-05 220.00 221.08 218.04 222.00 0.0M
2021-02-04 213.00 216.00 215.68 217.00 0.0M
2021-02-03 213.00 215.40 213.00 214.00 0.0M
2021-02-02 212.00 213.00 210.00 214.00 0.1M
2021-02-01 211.00 213.00 210.00 212.00 0.0M
2021-01-29 208.00 210.96 210.96 211.00 0.0M
2021-01-28 214.00 214.96 208.00 213.00 0.0M
2021-01-27 215.00 215.00 215.00 215.00 0.0M
2021-01-26 215.00 218.00 210.96 216.00 0.1M
2021-01-25 215.00 215.00 215.00 215.00 0.0M
2021-01-22 216.00 220.00 220.00 218.00 0.0M
2021-01-21 216.00 220.00 215.50 219.00 0.0M
2021-01-20 214.00 217.00 217.00 214.00 1.0M
2021-01-19 215.00 219.80 210.00 214.00 0.0M
2021-01-18 214.00 218.00 212.00 216.00 0.0M
2021-01-15 215.00 215.00 215.00 215.00 0.0M
2021-01-14 216.00 220.00 220.00 217.00 0.0M
2021-01-13 216.00 216.00 216.00 216.00 0.0M
2021-01-12 217.00 220.00 217.28 217.00 0.0M
2021-01-11 215.00 218.00 214.00 217.00 0.5M
2021-01-08 211.00 215.50 209.92 213.00 0.2M
2021-01-07 211.00 211.00 205.00 211.00 0.1M
2021-01-06 198.50 208.00 199.97 207.00 0.0M
2021-01-05 194.50 199.00 196.00 198.50 0.1M
2021-01-04 191.50 197.00 189.46 193.50 0.1M