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
2022-12-30 160.00 160.00 160.00 160.00 0.0M
2022-12-29 160.00 150.00 150.00 160.00 0.0M
2022-12-28 160.00 166.00 156.80 160.00 0.0M
2022-12-23 155.00 166.00 145.90 155.00 0.0M
2022-12-22 155.00 144.00 144.00 155.00 0.0M
2022-12-21 156.00 156.00 156.00 156.00 0.0M
2022-12-20 158.00 151.80 144.00 156.00 0.0M
2022-12-19 160.00 148.00 148.00 160.00 0.0M
2022-12-16 160.00 163.60 163.60 160.00 0.0M
2022-12-15 160.00 160.00 160.00 160.00 0.0M
2022-12-14 153.00 154.70 148.00 160.00 0.0M
2022-12-13 146.00 156.10 156.10 153.00 0.0M
2022-12-12 153.00 148.25 148.00 153.00 0.0M
2022-12-09 155.00 147.00 147.00 154.00 0.0M
2022-12-08 155.00 159.00 152.00 156.00 0.0M
2022-12-07 158.50 160.00 152.00 156.00 0.0M
2022-12-06 165.00 180.00 180.00 161.00 0.0M
2022-12-05 168.00 168.00 156.00 170.00 0.2M
2022-12-02 168.00 168.00 168.00 168.00 0.0M
2022-12-01 168.00 156.00 156.00 168.00 0.0M
2022-11-30 168.00 167.00 157.00 168.00 0.0M
2022-11-29 169.00 175.92 157.82 168.00 0.0M
2022-11-28 169.00 169.00 169.00 169.00 0.0M
2022-11-25 169.50 157.00 157.00 169.50 0.0M
2022-11-24 168.50 176.00 176.00 169.50 0.0M
2022-11-23 168.50 168.50 168.50 168.50 0.0M
2022-11-22 169.50 173.00 157.40 169.50 0.0M
2022-11-21 168.00 156.40 156.00 169.00 0.0M
2022-11-18 165.00 156.54 156.54 168.00 0.0M
2022-11-17 165.00 156.50 156.50 165.00 0.0M
2022-11-16 166.00 162.90 156.00 165.00 0.0M
2022-11-15 164.00 161.00 157.00 164.00 0.1M
2022-11-14 166.00 162.90 160.00 160.00 0.0M
2022-11-11 166.50 171.00 154.75 166.00 0.2M
2022-11-10 168.50 165.00 160.00 166.50 0.0M
2022-11-09 170.50 169.00 161.00 168.50 0.0M
2022-11-08 182.50 185.00 168.00 174.50 0.0M
2022-11-07 176.00 177.00 177.00 176.50 0.0M
2022-11-04 166.00 170.00 166.00 176.00 0.0M
2022-11-03 166.00 166.70 162.00 166.00 0.0M
2022-11-02 173.50 168.72 168.72 166.00 0.0M
2022-11-01 173.50 162.69 162.69 173.50 0.0M
2022-10-31 163.50 164.00 164.00 163.50 0.0M
2022-10-28 163.50 163.50 163.50 163.50 0.0M
2022-10-27 168.50 165.00 162.00 163.50 0.0M
2022-10-26 171.00 168.40 160.00 169.00 0.0M
2022-10-25 171.50 171.50 171.50 171.50 0.0M
2022-10-24 171.50 171.50 171.50 171.50 0.0M
2022-10-21 174.00 174.00 174.00 174.00 0.0M
2022-10-20 174.00 174.00 174.00 174.00 0.0M
2022-10-19 173.50 174.50 163.00 174.00 0.0M
2022-10-18 174.00 174.66 174.66 174.00 0.0M
2022-10-17 175.50 166.00 166.00 174.00 0.0M
2022-10-14 175.50 175.50 175.50 175.50 0.0M
2022-10-13 175.50 175.50 175.50 175.50 0.0M
2022-10-12 178.50 176.45 172.50 175.50 0.0M
2022-10-11 176.00 176.00 176.00 176.00 0.0M
2022-10-10 178.00 182.00 172.50 178.00 0.0M
2022-10-07 183.50 180.42 172.00 179.00 0.0M
2022-10-06 185.00 180.99 177.50 186.00 0.0M
2022-10-05 188.50 181.37 181.37 187.50 0.0M
2022-10-04 188.50 200.00 181.37 188.50 0.0M
2022-10-03 186.00 199.77 177.00 187.50 0.1M
2022-09-30 186.00 198.00 179.53 188.50 0.0M
2022-09-29 188.50 188.50 188.50 188.50 0.0M
2022-09-28 188.50 188.50 188.50 188.50 0.0M
2022-09-27 186.00 188.00 179.53 188.50 0.0M
2022-09-26 189.00 190.00 190.00 188.50 0.0M
2022-09-23 189.50 189.50 189.50 189.50 0.0M
2022-09-22 188.50 188.50 188.50 188.50 0.0M
2022-09-21 192.00 192.00 192.00 192.00 0.0M
2022-09-20 190.00 182.64 182.64 192.00 0.0M
2022-09-16 190.00 188.00 188.00 190.00 0.0M
2022-09-15 190.00 185.00 185.00 190.00 0.0M
2022-09-14 190.00 184.00 184.00 192.50 0.0M
2022-09-13 192.00 188.00 188.00 192.50 0.0M
2022-09-12 193.50 193.50 193.50 193.50 0.0M
2022-09-09 193.00 198.30 185.00 195.00 0.0M
2022-09-08 187.00 200.00 200.00 193.50 0.0M
2022-09-07 189.00 189.00 189.00 189.00 0.0M
2022-09-06 189.00 189.00 189.00 189.00 0.0M
2022-09-05 189.00 189.00 189.00 189.00 0.0M
2022-09-02 185.50 192.10 185.00 190.00 0.0M
2022-09-01 195.50 191.00 191.00 190.00 0.0M
2022-08-31 187.00 193.00 193.00 195.50 0.0M
2022-08-30 191.00 199.21 193.00 195.50 0.0M
2022-08-26 193.00 202.53 197.00 199.50 0.0M
2022-08-25 194.00 199.00 193.11 200.50 0.0M
2022-08-24 198.50 198.50 198.50 198.50 0.0M
2022-08-23 194.00 200.85 189.15 198.50 0.0M
2022-08-22 191.00 192.90 192.50 196.50 0.0M
2022-08-19 191.00 183.19 183.19 192.50 0.0M
2022-08-18 193.50 194.40 183.00 192.50 0.0M
2022-08-17 193.50 197.28 183.00 193.50 0.0M
2022-08-16 193.50 193.50 193.50 193.50 0.0M
2022-08-15 193.00 196.90 184.18 193.50 0.0M
2022-08-12 195.00 184.00 184.00 193.50 0.0M
2022-08-11 189.50 203.90 190.00 195.00 0.0M
2022-08-10 188.50 186.00 186.00 189.50 0.0M
2022-08-09 188.00 190.04 188.00 188.50 0.0M
2022-08-08 188.00 193.00 193.00 188.00 0.0M
2022-08-05 188.00 188.00 188.00 188.00 0.0M
2022-08-04 188.00 188.00 188.00 188.00 0.0M
2022-08-03 188.00 188.00 188.00 188.00 0.0M
2022-08-02 187.00 181.00 181.00 188.00 0.0M
2022-08-01 183.00 180.00 180.00 187.00 0.0M
2022-07-29 181.00 182.30 176.00 183.00 0.0M
2022-07-28 181.00 186.46 174.76 181.00 0.0M
2022-07-27 181.00 181.00 181.00 181.00 0.0M
2022-07-26 181.00 180.00 180.00 181.00 0.0M
2022-07-25 180.50 172.00 169.43 180.50 0.0M
2022-07-22 180.50 168.89 165.00 180.50 0.0M
2022-07-21 180.50 168.35 167.00 180.50 0.0M
2022-07-20 182.00 169.16 169.16 180.50 0.0M
2022-07-19 180.50 168.89 167.00 180.50 0.0M
2022-07-18 180.50 185.00 185.00 180.50 0.0M
2022-07-15 180.50 180.50 180.50 180.50 0.0M
2022-07-14 184.00 188.00 188.00 184.00 0.0M
2022-07-13 187.00 175.00 175.00 184.00 0.0M
2022-07-12 187.00 188.40 188.40 187.00 0.0M
2022-07-11 187.00 190.00 183.92 187.00 0.0M
2022-07-08 187.00 193.00 193.00 187.00 0.0M
2022-07-07 191.00 180.70 176.00 187.00 0.0M
2022-07-06 195.50 178.00 178.00 191.00 0.0M
2022-07-05 195.50 190.00 190.00 195.50 0.0M
2022-07-04 186.50 185.10 175.00 187.50 0.0M
2022-07-01 186.50 190.00 183.00 186.50 0.0M
2022-06-30 197.50 202.50 185.00 187.50 0.0M
2022-06-29 200.00 190.00 181.00 200.00 0.0M
2022-06-28 195.00 185.76 185.76 197.00 0.0M
2022-06-27 195.00 195.00 195.00 195.00 0.0M
2022-06-24 193.00 191.60 184.70 191.00 0.0M
2022-06-23 196.00 200.00 192.00 193.00 0.0M
2022-06-22 199.00 194.00 194.00 197.00 0.0M
2022-06-21 203.00 203.00 203.00 203.00 0.0M
2022-06-20 212.00 212.48 195.00 208.00 0.0M
2022-06-17 211.00 203.80 200.00 213.00 0.0M
2022-06-16 214.00 202.20 202.20 211.00 0.0M
2022-06-15 214.00 204.20 204.20 209.00 0.0M
2022-06-14 214.00 204.20 204.20 214.00 0.0M
2022-06-13 215.00 204.25 204.20 207.00 0.0M
2022-06-10 216.00 230.00 230.00 216.00 0.0M
2022-06-09 216.00 221.32 221.32 216.00 0.0M
2022-06-08 217.00 205.56 205.56 216.00 0.0M
2022-06-07 216.00 203.54 203.40 216.00 0.0M
2022-06-06 214.00 225.76 203.12 216.00 0.0M
2022-06-01 215.00 198.00 198.00 214.00 0.1M
2022-05-31 214.00 224.00 224.00 215.00 0.0M
2022-05-30 214.00 212.80 212.80 214.00 0.0M
2022-05-27 214.00 214.00 214.00 214.00 0.0M
2022-05-26 215.00 215.00 215.00 215.00 0.0M
2022-05-25 216.00 202.56 202.56 216.00 0.0M
2022-05-24 206.00 202.08 202.08 206.00 0.0M
2022-05-23 213.00 212.00 202.00 209.00 0.0M
2022-05-20 213.00 217.00 202.00 213.00 0.0M
2022-05-19 219.00 204.64 204.64 213.00 0.0M
2022-05-18 219.00 218.40 214.00 219.00 0.0M
2022-05-17 226.00 236.00 219.00 220.00 0.0M
2022-05-16 226.00 216.00 216.00 227.00 0.0M
2022-05-13 227.00 227.00 227.00 227.00 0.0M
2022-05-12 221.00 216.00 216.00 227.00 0.0M
2022-05-11 224.00 225.92 220.00 224.00 0.0M
2022-05-10 225.00 229.00 220.00 225.00 0.0M
2022-05-09 225.00 227.00 220.50 225.00 0.0M
2022-05-06 227.00 224.00 224.00 227.00 0.0M
2022-05-05 230.00 227.00 226.00 227.00 0.0M
2022-05-04 238.00 230.00 229.25 230.00 0.0M
2022-05-03 238.00 229.00 229.00 238.00 0.0M
2022-04-29 236.00 228.20 228.20 238.00 0.0M
2022-04-28 230.00 230.80 230.80 236.00 0.0M
2022-04-27 231.00 226.20 226.00 230.00 0.0M
2022-04-26 236.00 229.10 224.00 231.00 0.0M
2022-04-25 236.00 234.00 225.29 236.00 0.0M
2022-04-22 236.00 234.60 228.40 236.00 0.0M
2022-04-21 239.00 237.46 230.00 236.00 0.0M
2022-04-20 240.00 236.75 226.00 230.00 0.0M
2022-04-19 240.00 237.00 228.40 234.00 0.0M
2022-04-14 239.00 242.00 230.00 238.00 0.0M
2022-04-13 234.00 244.00 230.00 239.00 0.0M
2022-04-12 234.00 247.00 228.56 236.00 0.0M
2022-04-11 236.00 248.00 248.00 236.00 0.0M
2022-04-08 244.00 244.00 241.09 244.00 0.0M
2022-04-07 246.00 248.00 247.00 244.00 0.0M
2022-04-06 235.00 252.00 240.00 246.00 0.0M
2022-04-05 238.00 242.00 242.00 238.00 0.0M
2022-04-04 238.00 248.00 241.40 238.00 0.0M
2022-04-01 241.00 246.00 237.00 238.00 0.0M
2022-03-31 241.00 246.00 238.00 240.00 0.0M
2022-03-30 241.00 238.00 234.00 240.00 0.0M
2022-03-29 241.00 240.00 240.00 240.00 0.0M
2022-03-28 235.00 239.50 226.00 240.00 0.0M
2022-03-25 241.00 245.88 234.00 240.00 0.0M
2022-03-24 239.00 241.20 241.20 240.00 0.0M
2022-03-23 238.00 238.00 238.00 238.00 0.0M
2022-03-22 235.00 227.00 227.00 238.00 0.0M
2022-03-21 234.00 234.00 234.00 234.00 0.0M
2022-03-18 235.00 225.00 225.00 234.00 0.0M
2022-03-17 238.00 238.00 238.00 238.00 0.0M
2022-03-16 231.00 241.06 241.06 233.00 0.0M
2022-03-15 224.00 235.76 234.74 227.00 0.0M
2022-03-14 225.00 230.00 230.00 225.00 0.0M
2022-03-11 225.00 225.00 225.00 225.00 0.0M
2022-03-10 225.00 214.86 214.86 225.00 0.0M
2022-03-09 224.00 238.00 238.00 225.00 0.0M
2022-03-08 226.00 236.00 215.00 224.00 0.0M
2022-03-07 228.00 228.00 228.00 228.00 0.0M
2022-03-04 231.00 234.24 222.00 228.00 0.0M
2022-03-03 228.00 225.00 224.00 228.00 0.1M
2022-03-02 227.00 229.20 224.00 228.00 0.0M
2022-03-01 229.00 224.00 224.00 227.00 0.0M
2022-02-28 229.00 231.50 231.50 229.00 0.0M
2022-02-25 232.00 232.84 226.00 229.00 0.1M
2022-02-24 229.00 231.10 221.00 230.00 0.0M
2022-02-23 232.00 238.00 235.36 232.00 0.0M
2022-02-22 240.00 235.36 224.80 232.00 0.0M
2022-02-21 245.00 248.00 232.02 241.00 0.0M
2022-02-18 245.00 250.20 250.20 245.00 0.0M
2022-02-17 241.00 235.20 232.00 245.00 0.0M
2022-02-16 246.00 252.00 232.00 241.00 0.0M
2022-02-15 247.00 250.64 236.08 246.00 0.0M
2022-02-14 249.00 252.08 238.00 249.00 0.0M
2022-02-11 251.00 251.00 251.00 251.00 0.0M
2022-02-10 254.00 254.64 248.63 251.00 0.0M
2022-02-09 249.00 260.00 252.08 249.00 0.0M
2022-02-08 248.00 258.00 245.00 250.00 0.0M
2022-02-07 248.00 238.00 238.00 248.00 0.0M
2022-02-04 248.00 250.80 238.00 248.00 0.0M
2022-02-03 248.00 248.00 248.00 248.00 0.0M
2022-02-02 250.00 248.00 242.00 251.00 0.0M
2022-02-01 250.00 250.00 250.00 250.00 0.0M
2022-01-31 250.00 242.00 242.00 250.00 0.0M
2022-01-28 250.00 250.00 250.00 250.00 0.0M
2022-01-27 250.00 242.00 242.00 250.00 0.0M
2022-01-26 250.00 260.00 260.00 250.00 0.0M
2022-01-25 248.00 258.00 240.00 250.00 0.0M
2022-01-24 248.00 238.00 238.00 248.00 0.0M
2022-01-21 248.00 238.00 238.00 248.00 0.0M
2022-01-20 250.00 250.00 250.00 250.00 0.0M
2022-01-19 255.00 246.00 241.00 253.00 0.0M
2022-01-18 255.00 246.00 240.00 253.00 0.1M
2022-01-17 244.00 245.00 238.00 253.00 0.0M
2022-01-14 248.00 255.00 238.00 244.00 0.0M
2022-01-13 250.00 255.00 255.00 250.00 0.0M
2022-01-12 250.00 255.00 242.00 250.00 0.0M
2022-01-11 250.00 255.00 241.00 250.00 0.0M
2022-01-10 247.00 251.20 238.00 250.00 0.0M
2022-01-07 246.00 255.80 255.80 247.00 0.0M
2022-01-06 246.00 255.80 242.00 246.00 0.0M
2022-01-05 248.00 248.00 248.00 248.00 0.0M
2022-01-04 251.00 257.50 245.96 250.00 0.0M