翠丰集团(Kingfisher)

KGF
🏛️ 英国 →
301.00
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
08:00 291.70 291.70 291.54 291.70 15.4K
08:01 292.30 293.50 292.30 293.50 20.7K
08:02 293.50 293.50 293.50 293.50 1.0K
08:03 293.90 293.90 293.60 293.68 4.5K
08:04 293.50 293.50 293.20 293.20 3.4K
08:05 293.30 293.30 293.20 293.20 201.9K
08:06 293.10 293.40 293.10 293.10 38.5K
08:07 292.80 292.80 292.60 292.60 14.5K
08:09 292.20 292.20 292.20 292.20 0.0K
08:10 292.10 292.20 291.90 291.90 11.5K
08:11 292.05 292.05 291.70 291.70 14.3K
08:12 291.50 291.70 291.40 291.70 4.1K
08:13 291.80 291.80 291.40 291.40 33.1K
08:14 291.40 291.40 291.20 291.20 0.8K
08:16 291.00 291.00 290.80 290.80 9.8K
08:17 291.30 291.60 291.10 291.40 8.0K
08:18 291.80 291.80 291.80 291.80 1.4K
08:20 292.10 292.60 292.10 292.60 1.4K
08:21 292.50 292.50 291.49 292.50 11.9K
08:22 292.40 292.40 292.30 292.30 4.4K
08:23 292.30 292.35 292.30 292.30 0.8K
08:25 292.40 292.40 292.30 292.30 6.4K
08:26 292.10 292.10 292.10 292.10 0.5K
08:28 292.00 292.00 291.65 291.65 2.7K
08:29 291.70 291.70 291.70 291.70 0.4K
08:30 291.75 291.75 291.60 291.60 6.1K
08:31 291.80 291.80 291.80 291.80 0.4K
08:32 291.80 291.97 291.80 291.97 1.4K
08:33 291.87 291.87 291.87 291.87 0.3K
08:34 291.70 292.00 291.70 291.90 3.6K
08:35 291.70 291.80 291.70 291.80 5.5K
08:36 291.79 291.90 291.79 291.90 11.2K
08:37 292.00 292.00 291.80 291.80 5.4K
08:39 292.00 292.10 292.00 292.10 1.8K
08:40 292.20 292.30 292.10 292.30 7.2K
08:41 292.32 292.32 292.32 292.32 0.3K
08:42 292.40 292.40 292.02 292.02 3.1K
08:43 292.20 292.40 292.20 292.30 2.0K
08:44 292.60 292.60 292.07 292.07 1.6K
08:47 292.36 292.36 292.36 292.36 0.1K
08:49 292.30 292.60 292.30 292.60 2.3K
08:50 292.15 292.15 292.00 292.00 1.1K
08:51 291.90 291.90 291.70 291.70 1.7K
08:52 291.90 292.00 291.80 291.80 5.4K
08:53 291.90 291.90 291.90 291.90 0.1K
08:55 291.60 291.60 291.60 291.60 1.2K
08:56 291.41 291.41 291.40 291.40 0.0K
08:58 291.30 291.30 291.30 291.30 0.2K
08:59 291.30 291.40 291.30 291.40 3.3K
09:02 290.80 290.80 290.80 290.80 8.4K
09:04 291.00 291.00 291.00 291.00 2.3K
09:05 291.10 291.18 291.10 291.18 0.4K
09:07 291.10 291.23 291.00 291.23 1.7K
09:08 291.00 291.00 291.00 291.00 2.1K
09:12 290.90 290.90 290.90 290.90 1.5K
09:13 290.92 291.40 290.92 291.40 6.8K
09:14 291.07 291.07 291.06 291.06 1.0K
09:15 291.07 291.25 291.07 291.25 1.8K
09:17 291.50 291.70 291.50 291.70 7.9K
09:18 291.70 291.70 291.70 291.70 0.6K
09:19 291.80 291.80 291.74 291.74 0.2K
09:20 291.70 291.70 291.70 291.70 0.3K
09:21 292.20 292.20 292.20 292.20 9.1K
09:24 291.84 292.60 291.84 292.60 0.8K
09:25 292.60 292.60 292.60 292.60 1.7K
09:26 292.60 292.60 292.60 292.60 0.2K
09:27 291.95 292.60 291.95 292.60 0.2K
09:28 292.60 292.60 292.20 292.20 3.3K
09:29 292.18 292.18 292.18 292.18 0.2K
09:30 292.40 292.70 292.26 292.50 2.9K
09:31 292.65 292.65 292.50 292.50 2.9K
09:32 292.70 292.80 292.53 292.80 0.3K
09:33 292.74 292.74 292.74 292.74 0.2K
09:34 292.80 292.80 292.80 292.80 0.4K
09:35 292.80 293.00 292.80 293.00 18.0K
09:36 293.10 293.10 293.10 293.10 1.9K
09:37 292.83 293.15 292.83 293.15 0.9K
09:40 292.94 292.94 292.94 292.94 0.2K
09:41 292.80 292.80 292.80 292.80 4.8K
09:42 292.50 292.92 292.50 292.92 0.8K
09:44 292.64 292.64 292.50 292.50 2.3K
09:46 292.40 292.40 292.34 292.34 2.2K
09:49 292.30 292.50 292.30 292.50 5.4K
09:50 292.60 292.60 292.60 292.60 0.2K
09:51 292.80 292.80 292.80 292.80 0.5K
09:52 292.80 292.80 292.80 292.80 1.0K
09:54 292.90 292.90 292.90 292.90 0.2K
09:59 292.30 292.30 292.30 292.30 0.0K
10:00 292.40 292.40 292.30 292.31 1.6K
10:01 292.37 292.40 292.37 292.40 2.1K
10:05 292.30 292.40 292.30 292.30 3.1K
10:06 292.30 292.40 292.30 292.30 2.8K
10:07 292.30 292.40 292.30 292.30 0.2K
10:10 292.30 292.30 292.10 292.10 11.2K
10:11 292.00 292.00 292.00 292.00 0.5K
10:15 291.77 292.00 291.77 292.00 1.0K
10:17 292.20 292.70 292.20 292.70 8.6K
10:18 292.70 292.70 292.70 292.70 1.4K
10:19 292.90 292.90 292.80 292.80 0.6K
10:21 292.90 292.90 292.80 292.80 5.8K
10:22 292.80 292.80 292.80 292.80 4.1K
10:23 292.80 292.80 292.80 292.80 0.6K
10:24 292.90 292.90 292.90 292.90 0.6K
10:26 292.80 292.80 292.60 292.60 4.5K
10:27 292.40 292.40 292.20 292.20 0.8K
10:28 292.20 292.20 292.10 292.20 0.9K
10:29 292.40 292.40 292.40 292.40 0.2K
10:31 292.50 292.50 292.50 292.50 0.1K
10:32 292.40 292.40 292.40 292.40 1.9K
10:34 292.50 292.50 292.50 292.50 1.2K
10:35 292.70 292.70 292.70 292.70 0.8K
10:37 293.00 293.00 293.00 293.00 6.5K
10:39 292.80 292.80 292.80 292.80 0.1K
10:44 292.59 292.90 292.59 292.90 5.0K
10:46 292.80 292.80 292.80 292.80 0.3K
10:47 292.90 293.10 292.90 293.10 0.5K
10:48 293.25 293.25 293.25 293.25 0.2K
10:50 293.10 293.10 293.10 293.10 0.5K
10:51 293.20 293.20 293.10 293.10 2.5K
10:53 293.10 293.10 293.10 293.10 0.1K
10:54 293.10 293.10 293.10 293.10 0.9K
10:55 292.90 292.90 292.90 292.90 0.0K
10:56 292.90 292.90 292.90 292.90 1.3K
10:58 292.80 292.80 292.80 292.80 0.3K
10:59 292.80 292.80 292.80 292.80 0.9K
11:00 292.90 292.90 292.90 292.90 0.3K
11:01 292.70 292.70 292.70 292.70 0.1K
11:02 292.80 292.80 292.80 292.80 0.6K
11:03 293.00 293.00 293.00 293.00 0.0K
11:07 292.60 292.70 292.60 292.70 2.3K
11:08 292.70 292.70 292.70 292.70 0.6K
11:12 292.60 292.70 292.60 292.70 2.5K
11:14 292.70 292.70 292.70 292.70 0.0K
11:15 292.70 293.00 292.70 293.00 3.2K
11:16 292.80 292.90 292.80 292.90 0.1K
11:17 292.80 292.80 292.77 292.77 0.5K
11:19 292.70 292.90 292.70 292.90 6.9K
11:20 292.90 292.95 292.90 292.95 1.1K
11:21 293.00 293.20 293.00 293.20 0.9K
11:22 293.11 293.11 293.11 293.11 0.1K
11:23 293.30 293.30 293.30 293.30 2.3K
11:25 293.30 293.30 293.20 293.20 0.2K
11:29 293.10 293.10 293.10 293.10 1.9K
11:30 293.20 293.20 293.20 293.20 0.1K
11:32 293.20 293.20 293.06 293.06 0.5K
11:33 293.10 293.10 293.10 293.10 0.0K
11:34 293.20 293.30 293.20 293.20 5.0K
11:35 293.40 294.01 293.40 294.00 23.5K
11:36 294.02 294.70 294.02 294.70 24.3K
11:37 294.60 295.40 294.60 295.40 24.6K
11:38 295.20 295.30 295.20 295.30 3.3K
11:39 295.20 295.20 295.18 295.18 3.0K
11:40 295.00 295.00 294.80 294.80 0.7K
11:41 294.80 294.80 294.80 294.80 0.6K
11:42 294.80 294.80 294.60 294.60 1.3K
11:44 294.50 294.50 294.20 294.20 5.7K
11:45 294.00 294.20 294.00 294.20 5.5K
11:46 294.30 294.30 294.30 294.30 1.0K
11:48 294.00 294.00 294.00 294.00 12.8K
11:49 294.10 294.10 294.10 294.10 0.1K
11:51 294.00 294.00 294.00 294.00 1.3K
11:52 294.00 294.00 294.00 294.00 0.3K
11:53 293.97 293.97 293.97 293.97 4.4K
11:54 294.00 294.08 294.00 294.08 5.7K
11:55 294.10 294.10 294.00 294.00 6.7K
11:56 294.00 294.00 294.00 294.00 0.6K
11:58 294.16 294.16 293.90 294.10 8.5K
11:59 294.20 294.40 294.10 294.40 4.9K
12:00 294.20 294.20 293.90 293.90 16.9K
12:01 293.90 293.90 293.90 293.90 0.2K
12:02 294.10 294.20 294.10 294.20 2.8K
12:03 294.20 294.20 294.20 294.20 0.4K
12:04 294.40 294.60 294.40 294.50 6.8K
12:05 294.50 294.60 294.50 294.51 0.2K
12:06 294.30 294.50 294.30 294.50 1.4K
12:07 294.00 294.00 294.00 294.00 2.8K
12:08 294.20 294.20 294.00 294.00 4.7K
12:09 293.90 293.90 293.90 293.90 0.7K
12:10 293.90 293.90 293.80 293.80 9.1K
12:11 293.70 293.80 293.70 293.80 2.4K
12:12 293.72 293.72 293.72 293.72 2.0K
12:14 293.50 293.50 293.50 293.50 0.7K
12:15 293.40 293.40 293.40 293.40 2.2K
12:17 293.36 293.36 293.36 293.36 0.5K
12:18 293.30 293.50 293.30 293.50 0.0K
12:19 293.50 293.60 293.50 293.60 0.9K
12:20 293.40 293.60 293.20 293.20 2.1K
12:22 293.30 293.60 293.30 293.60 2.0K
12:23 293.63 293.63 293.63 293.63 0.0K
12:24 293.70 293.80 293.70 293.80 1.2K
12:27 293.80 293.90 293.80 293.90 2.9K
12:29 294.00 294.00 294.00 294.00 0.5K
12:30 294.00 294.00 293.90 293.90 2.4K
12:31 293.85 293.85 293.85 293.85 4.7K
12:32 294.00 294.00 294.00 294.00 0.0K
12:34 293.80 294.00 293.80 294.00 4.3K
12:37 293.95 293.95 293.95 293.95 0.4K
12:40 294.00 294.00 293.90 293.90 0.3K
12:41 293.90 293.90 293.90 293.90 0.0K
12:43 293.80 293.80 293.60 293.60 2.1K
12:44 293.70 293.70 293.70 293.70 1.8K
12:45 293.80 293.80 293.80 293.80 2.8K
12:46 293.90 293.90 293.76 293.76 3.0K
12:47 294.00 294.00 294.00 294.00 5.9K
12:48 293.90 293.90 293.70 293.70 13.9K
12:49 293.40 293.40 293.00 293.00 48.0K
12:50 292.50 292.50 292.50 292.50 0.6K
12:51 292.60 292.60 292.60 292.60 1.2K
12:52 292.80 293.30 292.80 293.30 5.1K
12:54 293.30 293.35 293.30 293.35 3.9K
12:55 293.30 293.30 293.30 293.30 1.1K
12:56 293.18 293.18 293.18 293.18 0.6K
13:00 293.10 293.10 293.10 293.10 1.1K
13:01 293.10 293.20 293.10 293.20 2.5K
13:02 293.10 293.10 293.10 293.10 0.3K
13:04 293.50 293.50 293.50 293.50 1.5K
13:05 293.40 293.40 293.40 293.40 0.3K
13:07 293.46 293.46 293.46 293.46 0.5K
13:10 293.60 293.80 293.40 293.40 9.9K
13:11 293.30 293.30 293.23 293.23 1.5K
13:12 293.30 293.60 293.30 293.60 0.8K
13:13 293.30 293.30 293.30 293.30 0.0K
13:14 293.40 293.40 293.30 293.30 10.3K
13:15 293.30 293.30 293.30 293.30 0.6K
13:16 293.37 293.40 293.37 293.40 20.6K
13:17 293.50 293.50 293.30 293.30 0.8K
13:18 293.20 293.36 293.20 293.36 11.1K
13:19 293.40 293.46 293.40 293.46 22.3K
13:21 293.50 293.50 293.50 293.50 0.9K
13:22 293.50 293.80 293.50 293.80 25.5K
13:23 293.80 293.80 293.80 293.80 0.8K
13:25 293.70 293.70 293.70 293.70 2.4K
13:26 293.60 293.60 293.50 293.50 1.0K
13:27 293.50 293.50 293.50 293.50 3.2K
13:31 293.30 293.30 293.30 293.30 1.4K
13:32 293.30 293.30 293.23 293.23 11.5K
13:33 293.30 293.30 293.30 293.30 1.7K
13:37 293.40 293.40 293.40 293.40 0.7K
13:38 293.30 293.30 293.20 293.20 11.8K
13:39 293.20 293.20 293.20 293.20 0.0K
13:40 293.20 293.20 293.20 293.20 7.0K
13:41 293.20 293.20 293.00 293.00 3.1K
13:42 293.00 293.00 292.90 292.90 4.8K
13:43 292.70 292.70 292.70 292.70 0.9K
13:44 292.60 292.60 292.60 292.60 0.9K
13:45 292.20 292.20 292.20 292.20 0.9K
13:46 292.30 292.30 292.00 292.00 6.0K
13:47 291.90 291.90 291.90 291.90 7.8K
13:49 291.80 291.80 291.46 291.50 6.3K
13:51 291.40 291.40 291.30 291.40 2.4K
13:52 291.10 291.20 291.10 291.20 1.0K
13:53 291.10 291.10 291.10 291.10 1.1K
13:54 291.20 291.30 291.10 291.30 23.7K
13:55 291.40 291.40 291.20 291.20 8.9K
13:56 291.30 291.30 291.30 291.30 0.2K
13:57 291.10 291.10 291.10 291.10 2.5K
13:59 291.30 291.60 291.20 291.20 28.3K
14:00 291.07 291.20 291.07 291.20 3.2K
14:01 291.00 291.00 290.70 290.70 2.5K
14:02 290.40 290.40 290.40 290.40 2.8K
14:03 290.30 290.50 290.30 290.50 3.8K
14:04 290.70 290.80 290.70 290.80 1.3K
14:05 290.70 290.70 290.70 290.70 0.1K
14:06 290.80 290.90 290.80 290.90 2.2K
14:08 291.20 291.20 291.20 291.20 1.0K
14:09 291.47 291.47 290.70 291.40 100.1K
14:12 291.30 291.30 291.30 291.30 0.0K
14:13 291.30 291.30 291.30 291.30 6.9K
14:14 291.40 291.40 291.40 291.40 0.0K
14:15 291.30 291.30 291.30 291.30 0.2K
14:16 291.36 291.36 291.36 291.36 2.0K
14:18 291.50 291.50 291.50 291.50 4.5K
14:19 291.50 291.70 291.50 291.70 3.5K
14:20 291.70 291.70 291.60 291.60 2.2K
14:22 291.60 291.60 291.10 291.10 29.3K
14:23 290.60 290.60 290.50 290.50 5.3K
14:24 290.60 290.70 290.60 290.70 1.4K
14:25 290.90 291.10 290.80 291.10 12.7K
14:26 291.30 291.30 291.20 291.20 6.4K
14:28 291.20 291.20 291.20 291.20 2.1K
14:30 291.10 291.10 291.10 291.10 6.1K
14:31 290.90 290.90 290.90 290.90 4.0K
14:32 290.90 290.90 290.83 290.90 2.0K
14:33 291.00 291.30 291.00 291.20 20.1K
14:34 291.10 291.10 291.10 291.10 1.6K
14:35 291.10 291.30 291.10 291.30 10.7K
14:36 291.30 291.50 291.30 291.50 309.3K
14:37 291.60 291.60 291.50 291.50 0.6K
14:38 291.30 291.30 291.30 291.30 2.4K
14:39 291.10 291.20 291.10 291.20 1.8K
14:41 291.00 291.00 290.90 290.90 22.6K
14:42 290.80 290.80 290.80 290.80 2.2K
14:44 290.80 290.80 290.80 290.80 0.6K
14:45 290.80 290.80 290.70 290.80 3.7K
14:46 290.70 290.70 290.70 290.70 1.6K
14:47 290.90 291.00 290.67 290.90 5.8K
14:48 290.90 290.90 290.85 290.85 1.3K
14:49 290.80 290.80 290.40 290.60 20.5K
14:50 290.60 290.60 290.60 290.60 13.1K
14:51 290.48 290.48 290.48 290.48 2.8K
14:53 290.40 290.50 290.40 290.50 6.6K
14:54 290.50 290.50 290.40 290.40 1.5K
14:55 290.30 290.40 290.30 290.40 2.4K
14:57 290.30 290.30 290.30 290.30 0.0K
14:58 290.40 290.40 290.40 290.40 3.0K
15:00 290.50 290.50 290.50 290.50 1.1K
15:01 290.50 290.50 290.40 290.40 3.3K
15:02 290.36 290.70 290.36 290.65 58.6K
15:03 290.60 290.70 290.50 290.60 151.4K
15:04 290.60 290.60 290.40 290.40 7.1K
15:05 290.30 290.40 290.30 290.40 0.7K
15:06 290.40 290.40 290.40 290.40 0.1K
15:07 290.30 290.30 290.20 290.20 1.3K
15:08 290.40 290.40 290.40 290.40 0.6K
15:09 290.40 290.40 290.40 290.40 0.6K
15:10 290.60 290.60 290.60 290.60 0.4K
15:13 291.00 291.00 291.00 291.00 2.7K
15:14 290.90 290.90 290.90 290.90 0.8K
15:15 291.00 291.00 290.90 290.90 2.0K
15:16 291.30 291.30 291.30 291.30 7.8K
15:17 291.30 291.50 291.30 291.50 2.0K
15:19 291.60 291.60 291.60 291.60 0.0K
15:20 291.50 291.50 291.40 291.40 3.0K
15:21 291.40 291.40 291.40 291.40 1.0K
15:23 291.50 291.68 291.50 291.68 2.9K
15:27 291.70 291.90 291.70 291.90 0.6K
15:28 291.90 291.90 291.90 291.90 5.6K
15:29 291.90 291.90 291.90 291.90 0.4K
15:30 292.00 292.40 292.00 292.40 5.4K
15:31 292.40 292.40 292.40 292.40 0.2K
15:32 292.40 292.40 292.40 292.40 1.7K
15:33 292.30 292.40 292.30 292.40 2.6K
15:34 292.40 292.40 292.40 292.40 0.0K
15:35 292.60 292.70 292.60 292.60 5.5K
15:38 292.40 292.40 292.40 292.40 0.3K
15:39 292.40 292.40 292.30 292.30 5.2K
15:40 292.40 292.40 292.30 292.40 2.0K
15:41 292.40 292.40 292.40 292.40 0.0K
15:42 292.60 292.80 292.60 292.60 7.9K
15:43 292.60 292.60 292.50 292.50 2.4K
15:44 292.50 292.90 292.50 292.80 7.4K
15:45 292.90 292.90 292.90 292.90 6.1K
15:46 292.90 292.90 292.90 292.90 0.8K
15:47 292.90 292.90 292.90 292.90 1.3K
15:49 292.95 292.95 292.84 292.84 3.8K
15:50 292.90 292.90 292.80 292.80 1.5K
15:51 292.70 292.70 292.70 292.70 1.2K
15:52 292.70 292.80 292.70 292.80 1.6K
15:53 292.80 292.80 292.80 292.80 0.7K
15:54 292.80 292.80 292.80 292.80 0.7K
15:55 292.80 292.90 292.60 292.60 4.9K
15:56 292.60 292.60 292.60 292.60 2.3K
15:57 292.60 292.60 292.60 292.60 0.8K
15:58 292.70 292.80 292.60 292.60 1.6K
15:59 292.70 292.70 292.70 292.70 0.7K
16:00 292.70 292.70 292.70 292.70 1.6K
16:01 292.60 292.60 292.60 292.60 1.9K
16:02 292.60 292.60 292.60 292.60 1.4K
16:03 292.70 292.80 292.70 292.80 5.2K
16:04 292.80 292.80 292.70 292.70 2.6K
16:05 292.70 292.70 292.70 292.70 1.7K
16:06 292.70 292.80 292.70 292.80 6.3K
16:07 292.80 292.80 292.60 292.60 7.6K
16:08 292.60 292.80 292.60 292.80 2.0K
16:09 292.90 292.90 292.90 292.90 0.2K
16:10 292.80 292.90 292.70 292.90 5.9K
16:11 292.90 292.90 292.90 292.90 0.2K
16:12 292.80 292.80 292.70 292.70 16.8K
16:13 292.60 292.60 292.60 292.60 0.1K
16:14 292.60 292.70 292.60 292.70 0.7K
16:15 292.70 292.80 292.70 292.80 7.7K
16:16 292.80 292.80 292.70 292.70 0.7K
16:17 292.60 292.60 292.60 292.60 2.0K
16:18 292.60 292.60 292.60 292.60 5.9K
16:19 292.60 292.60 292.60 292.60 0.1K
16:20 292.60 292.70 292.60 292.70 22.7K
16:21 292.60 292.70 292.60 292.70 13.6K
16:22 292.62 292.62 292.50 292.50 20.9K
16:23 292.60 292.60 292.60 292.60 2.7K
16:24 292.70 292.70 292.70 292.70 3.5K
16:25 292.70 292.70 292.60 292.60 9.7K
16:26 292.60 292.60 292.30 292.30 22.2K
16:27 292.30 292.30 292.20 292.20 13.8K
16:28 292.30 292.30 292.20 292.30 4.7K
16:29 292.30 292.40 292.10 292.10 8.3K
16:35 292.80 292.80 292.80 292.80 4,201.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据