Valirx Plc

VALX
🏛️ 英国 →
0.53
最后更新: 2025-10-01
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 14.25 14.25 13.73 14.00 0.4M
2022-12-29 13.90 14.70 13.65 14.25 0.2M
2022-12-28 13.50 14.80 13.30 13.90 0.6M
2022-12-23 12.85 14.00 12.81 13.50 0.3M
2022-12-22 12.50 13.15 12.72 12.85 0.4M
2022-12-21 13.00 13.26 12.28 12.50 0.4M
2022-12-20 12.50 13.80 12.18 13.00 0.7M
2022-12-19 11.00 12.96 10.53 12.50 2.1M
2022-12-16 10.15 11.50 10.20 11.00 1.9M
2022-12-15 11.25 11.02 9.50 10.15 1.3M
2022-12-14 11.75 11.70 10.56 11.25 1.2M
2022-12-13 12.25 12.21 11.30 11.75 1.1M
2022-12-12 12.50 12.35 12.06 12.25 0.7M
2022-12-09 12.00 12.90 11.95 12.50 0.6M
2022-12-08 12.25 12.35 11.50 12.00 1.2M
2022-12-07 12.50 12.78 12.06 12.25 4.1M
2022-12-06 14.25 13.99 11.30 12.50 3.5M
2022-12-05 15.25 15.91 15.10 15.35 0.3M
2022-12-02 15.75 15.85 15.13 15.25 0.9M
2022-12-01 16.90 17.13 15.64 15.75 0.8M
2022-11-30 17.25 17.33 16.52 16.90 0.3M
2022-11-29 17.00 17.85 16.76 17.50 0.3M
2022-11-28 16.90 18.00 16.75 17.00 0.3M
2022-11-25 17.25 17.28 17.05 16.90 0.1M
2022-11-24 17.25 17.35 16.60 17.25 0.7M
2022-11-23 17.75 18.49 17.10 17.64 0.9M
2022-11-22 17.65 17.95 17.45 17.75 0.6M
2022-11-21 18.00 18.49 17.12 17.65 0.6M
2022-11-18 18.50 19.47 17.65 17.90 0.9M
2022-11-17 17.75 18.90 17.80 18.50 0.8M
2022-11-16 17.00 18.40 16.61 17.75 0.9M
2022-11-15 17.00 17.26 16.55 17.00 0.2M
2022-11-14 17.50 17.40 16.51 17.00 0.7M
2022-11-11 18.00 18.10 17.02 17.50 0.4M
2022-11-10 18.00 18.28 17.68 18.00 0.2M
2022-11-09 17.25 18.50 17.38 18.00 1.3M
2022-11-08 16.35 18.42 16.11 17.25 1.5M
2022-11-07 16.00 16.75 15.67 16.35 0.3M
2022-11-04 15.75 16.38 15.52 16.00 0.2M
2022-11-03 16.00 16.15 15.41 15.75 0.4M
2022-11-02 15.00 16.88 15.35 16.00 0.5M
2022-11-01 15.25 15.40 14.77 15.00 0.3M
2022-10-31 14.50 15.40 14.30 15.25 0.3M
2022-10-28 14.50 14.92 14.25 14.50 0.2M
2022-10-27 15.00 15.08 14.20 14.50 0.4M
2022-10-26 15.25 15.27 14.60 15.00 0.4M
2022-10-25 14.75 15.45 14.90 15.25 0.4M
2022-10-24 15.25 16.48 14.63 14.75 0.7M
2022-10-21 14.25 14.78 14.00 14.25 0.2M
2022-10-20 15.25 15.01 14.00 14.25 0.6M
2022-10-19 15.50 15.40 14.60 15.25 0.3M
2022-10-18 15.50 15.75 15.25 15.50 0.2M
2022-10-17 16.50 16.69 15.00 15.50 0.4M
2022-10-14 16.25 16.75 16.02 16.50 0.2M
2022-10-13 16.25 16.75 16.01 16.25 0.3M
2022-10-12 15.75 17.70 15.75 16.25 1.0M
2022-10-11 15.50 16.48 15.10 15.75 0.6M
2022-10-10 16.25 16.24 15.10 15.50 0.2M
2022-10-07 16.25 16.98 16.00 16.25 1.5M
2022-10-06 15.00 16.98 14.66 16.25 1.3M
2022-10-05 15.00 15.30 14.50 15.00 0.3M
2022-10-04 15.00 15.40 14.08 15.00 0.5M
2022-10-03 15.10 14.93 14.50 14.75 0.3M
2022-09-30 15.25 15.88 14.70 15.10 0.8M
2022-09-29 14.50 15.96 14.30 15.25 0.8M
2022-09-28 16.00 15.90 14.12 14.90 1.2M
2022-09-27 16.25 16.22 15.63 16.00 0.2M
2022-09-26 17.25 17.18 16.00 16.25 0.8M
2022-09-23 17.25 18.37 17.00 17.25 0.6M
2022-09-22 16.50 17.34 16.55 17.25 1.4M
2022-09-21 16.75 17.74 16.09 16.50 1.3M
2022-09-20 18.00 18.10 16.55 16.75 0.3M
2022-09-16 18.25 19.20 17.60 18.00 0.8M
2022-09-15 17.25 19.35 16.00 18.25 2.6M
2022-09-14 18.50 18.85 16.69 17.25 2.0M
2022-09-13 20.00 19.99 17.02 18.50 3.2M
2022-09-12 19.75 21.30 19.65 20.00 3.2M
2022-09-09 17.50 21.40 17.25 19.75 8.5M
2022-09-08 13.40 17.40 13.60 16.85 5.8M
2022-09-07 13.50 14.17 12.62 13.40 1.6M
2022-09-06 11.00 15.90 11.14 13.75 5.3M
2022-09-05 11.50 11.44 10.65 11.25 0.4M
2022-09-02 11.25 11.70 11.22 11.50 0.2M
2022-09-01 11.25 11.88 11.30 11.25 0.4M
2022-08-31 11.50 11.50 10.60 11.25 0.7M
2022-08-30 11.75 11.83 11.32 11.50 0.5M
2022-08-26 11.75 11.95 11.15 11.65 1.0M
2022-08-25 10.90 12.40 10.66 11.75 2.0M
2022-08-24 10.75 10.95 10.63 10.90 0.3M
2022-08-23 11.25 11.30 10.50 10.75 0.9M
2022-08-22 11.25 11.40 11.13 11.25 0.4M
2022-08-19 11.60 11.90 11.03 11.25 0.6M
2022-08-18 12.10 12.00 11.07 11.60 1.5M
2022-08-17 11.75 12.20 11.25 12.10 1.7M
2022-08-16 12.25 12.30 11.60 11.75 0.3M
2022-08-15 12.85 12.76 12.00 12.25 0.2M
2022-08-12 13.00 13.40 12.70 12.85 1.8M
2022-08-11 12.00 13.40 12.15 12.75 2.5M
2022-08-10 12.50 12.65 11.66 12.00 1.0M
2022-08-09 11.75 12.80 11.63 12.50 1.2M
2022-08-08 12.75 12.87 11.20 11.75 1.3M
2022-08-05 11.00 12.99 10.78 12.75 1.1M
2022-08-04 10.75 11.30 10.51 11.00 0.5M
2022-08-03 11.00 11.25 10.56 10.75 0.6M
2022-08-02 11.60 11.42 10.75 11.00 0.3M
2022-08-01 11.60 11.90 11.20 11.60 0.8M
2022-07-29 10.85 12.75 10.78 11.60 2.5M
2022-07-28 10.75 11.00 10.50 10.85 0.8M
2022-07-27 11.00 11.24 10.58 10.75 1.1M
2022-07-26 11.25 11.17 10.58 11.00 0.7M
2022-07-25 11.25 11.40 10.86 11.25 0.3M
2022-07-22 10.75 11.35 10.75 11.25 0.5M
2022-07-21 11.00 11.20 10.56 10.75 0.9M
2022-07-20 11.10 11.22 10.51 11.00 0.6M
2022-07-19 11.25 11.50 10.76 11.10 0.8M
2022-07-18 11.75 12.00 11.13 11.25 0.8M
2022-07-15 12.00 12.50 11.11 11.75 2.9M
2022-07-14 13.00 13.48 11.50 12.00 2.9M
2022-07-13 10.75 14.50 10.81 13.00 8.9M
2022-07-12 10.75 11.06 10.55 10.75 0.6M
2022-07-11 10.75 11.00 10.57 10.75 1.6M
2022-07-08 10.60 10.92 10.30 10.75 3.8M
2022-07-07 10.75 10.78 10.50 10.60 0.4M
2022-07-06 10.90 11.00 10.60 10.75 1.5M
2022-07-05 10.75 11.34 10.76 10.90 2.4M
2022-07-04 10.50 11.85 10.00 10.75 5.2M
2022-07-01 10.75 11.00 10.42 10.50 2.8M
2022-06-30 16.25 16.18 10.30 10.75 8.6M
2022-06-29 16.25 16.25 16.00 16.25 0.1M
2022-06-28 16.75 16.99 16.10 16.25 0.2M
2022-06-27 16.75 17.00 16.66 16.75 0.2M
2022-06-24 17.25 17.18 16.61 16.75 0.3M
2022-06-23 17.25 17.35 17.10 17.25 0.2M
2022-06-22 19.50 19.49 17.10 17.25 0.7M
2022-06-21 19.50 20.00 19.00 19.50 0.1M
2022-06-20 20.50 20.72 19.02 19.50 0.2M
2022-06-17 22.25 22.28 18.40 20.50 1.3M
2022-06-16 22.50 22.72 21.23 21.75 0.4M
2022-06-15 23.25 22.89 22.15 22.50 0.2M
2022-06-14 22.50 23.66 22.62 23.25 0.2M
2022-06-13 24.25 23.98 22.38 22.50 0.4M
2022-06-10 25.00 24.96 23.65 24.25 0.3M
2022-06-09 25.00 26.12 24.40 25.00 0.1M
2022-06-08 23.75 26.40 23.03 25.00 0.9M
2022-06-07 24.50 24.50 24.02 24.25 0.2M
2022-06-06 24.50 25.00 24.01 24.25 0.2M
2022-06-01 24.50 24.79 24.22 24.50 0.2M
2022-05-31 25.00 25.20 24.00 24.50 0.4M
2022-05-30 25.75 26.13 24.53 25.00 0.1M
2022-05-27 25.75 26.25 24.88 25.75 0.1M
2022-05-26 25.25 26.13 24.55 25.75 0.2M
2022-05-25 26.25 26.43 24.22 24.75 0.1M
2022-05-24 25.25 27.50 24.94 26.25 0.4M
2022-05-23 25.00 27.00 24.19 25.25 0.4M
2022-05-20 25.00 25.75 24.19 25.00 0.1M
2022-05-19 25.75 26.00 24.16 25.00 0.2M
2022-05-18 27.25 26.52 25.13 25.75 0.1M
2022-05-17 27.50 27.73 26.50 27.25 0.1M
2022-05-16 27.25 28.90 27.06 27.50 0.2M
2022-05-13 25.50 28.00 24.78 27.25 0.6M
2022-05-12 27.00 26.60 24.50 25.50 0.4M
2022-05-11 28.50 31.00 27.00 27.25 1.0M
2022-05-10 24.00 29.90 23.85 28.50 1.3M
2022-05-09 24.25 24.50 23.61 23.75 0.1M
2022-05-06 24.50 25.00 23.50 24.25 0.1M
2022-05-05 25.25 25.28 24.00 24.50 0.1M
2022-05-04 25.75 25.44 25.00 25.25 0.2M
2022-05-03 26.75 26.60 25.50 25.75 0.2M
2022-04-29 27.00 27.50 26.00 26.75 0.1M
2022-04-28 27.25 27.20 26.00 27.00 0.1M
2022-04-27 27.75 27.88 27.01 27.25 0.1M
2022-04-26 27.75 27.88 27.00 27.75 0.1M
2022-04-25 28.25 28.09 27.22 27.75 0.2M
2022-04-22 28.25 28.29 27.60 28.25 0.0M
2022-04-21 28.00 28.45 27.50 28.25 0.2M
2022-04-20 28.75 28.53 27.60 28.00 0.2M
2022-04-19 26.75 29.38 26.35 28.75 0.7M
2022-04-14 27.50 27.47 26.15 26.75 0.3M
2022-04-13 27.50 27.85 27.02 27.50 0.1M
2022-04-12 29.00 30.00 27.12 27.50 0.4M
2022-04-11 29.00 30.40 28.52 29.25 0.2M
2022-04-08 30.25 30.73 28.55 29.00 0.2M
2022-04-07 30.25 31.20 29.00 30.25 1.0M
2022-04-06 28.50 32.00 28.42 30.25 1.0M
2022-04-05 29.00 29.80 28.00 28.50 0.1M
2022-04-04 30.50 31.60 29.00 29.50 0.4M
2022-04-01 33.25 32.94 29.16 30.50 1.2M
2022-03-31 34.25 35.33 32.52 33.25 0.9M
2022-03-30 30.50 35.00 30.15 34.25 1.1M
2022-03-29 28.50 31.80 28.84 30.50 0.9M
2022-03-28 26.75 29.93 26.57 28.50 0.8M
2022-03-25 24.50 27.50 24.63 26.75 0.6M
2022-03-24 23.50 25.10 23.75 24.50 0.3M
2022-03-23 21.00 25.00 20.28 23.25 2.1M
2022-03-22 28.00 28.30 26.02 26.50 0.2M
2022-03-21 28.00 28.96 27.00 28.00 0.3M
2022-03-18 27.25 29.00 27.65 28.00 0.2M
2022-03-17 27.25 28.98 26.60 27.25 0.7M
2022-03-16 23.50 28.00 23.41 26.75 1.4M
2022-03-15 20.75 24.84 20.90 23.50 1.6M
2022-03-14 20.75 21.15 20.00 20.75 0.2M
2022-03-11 21.25 21.50 20.08 20.75 0.2M
2022-03-10 21.50 21.60 20.12 21.00 0.3M
2022-03-09 21.25 22.35 19.75 21.50 0.5M
2022-03-08 21.75 21.92 20.50 21.25 0.4M
2022-03-07 23.50 23.00 17.60 22.00 0.6M
2022-03-04 26.00 26.40 23.00 23.50 0.6M
2022-03-03 26.25 26.95 25.70 26.00 0.2M
2022-03-02 27.25 27.30 25.51 26.25 0.3M
2022-03-01 26.75 27.50 26.72 27.25 0.2M
2022-02-28 26.75 27.49 26.62 26.75 0.1M
2022-02-25 26.00 27.49 26.22 26.75 0.2M
2022-02-24 27.00 27.30 25.00 26.00 0.2M
2022-02-23 25.75 29.00 24.72 27.25 1.3M
2022-02-22 27.25 27.00 24.22 25.75 1.1M
2022-02-21 27.50 27.73 26.60 27.25 0.2M
2022-02-18 27.50 27.78 27.16 27.50 0.1M
2022-02-17 28.50 28.80 27.15 27.50 0.3M
2022-02-16 28.75 28.95 28.06 28.50 0.2M
2022-02-15 29.00 29.40 28.53 28.75 0.2M
2022-02-14 29.25 29.70 28.50 29.00 0.3M
2022-02-11 28.50 28.40 28.00 28.25 0.2M
2022-02-10 28.50 28.66 28.03 28.50 0.3M
2022-02-09 29.00 29.27 28.15 28.50 0.3M
2022-02-08 29.25 29.59 28.55 29.00 0.3M
2022-02-07 29.50 29.59 28.80 29.25 0.1M
2022-02-04 29.25 30.80 29.26 29.50 0.6M
2022-02-03 30.25 29.95 28.00 29.25 0.7M
2022-02-02 28.50 30.40 28.35 30.25 0.2M
2022-02-01 28.50 28.94 28.20 28.50 0.1M
2022-01-31 28.50 28.98 28.13 28.50 0.3M
2022-01-28 29.50 29.91 28.30 28.50 0.7M
2022-01-27 28.75 30.38 28.78 29.50 0.5M
2022-01-26 28.75 29.90 27.11 28.00 0.7M
2022-01-25 29.50 29.76 28.00 28.75 0.5M
2022-01-24 30.75 31.80 29.23 29.50 1.1M
2022-01-21 29.50 31.30 28.58 30.75 1.0M
2022-01-20 29.00 29.70 28.79 29.50 0.3M
2022-01-19 29.00 29.23 28.56 29.00 0.7M
2022-01-18 29.50 29.65 28.68 29.00 0.4M
2022-01-17 29.00 30.00 28.50 29.50 0.4M
2022-01-14 28.25 31.30 28.30 29.00 0.5M
2022-01-13 29.00 28.90 28.18 28.25 0.3M
2022-01-12 29.50 29.70 28.55 29.00 0.5M
2022-01-11 30.25 30.41 29.15 29.50 0.7M
2022-01-10 29.50 31.18 29.19 30.25 1.3M
2022-01-07 29.25 31.00 29.11 29.50 1.0M
2022-01-06 31.25 31.50 28.26 29.25 1.6M
2022-01-05 38.50 38.20 30.11 31.25 5.9M
2022-01-04 36.25 38.83 34.20 38.00 0.7M