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
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
2023-12-29 246.20 246.70 243.30 243.30 1.2M
2023-12-28 247.70 248.70 245.00 246.10 2.3M
2023-12-27 247.50 248.80 245.30 246.80 3.3M
2023-12-22 248.80 248.80 245.20 246.80 2.4M
2023-12-21 246.60 247.60 243.80 244.90 3.3M
2023-12-20 244.70 249.00 243.30 247.60 6.6M
2023-12-19 238.80 243.00 238.30 241.70 3.7M
2023-12-18 240.70 244.50 237.40 239.00 10.7M
2023-12-15 243.30 246.50 243.30 244.20 12.2M
2023-12-14 233.00 246.30 226.40 243.50 9.3M
2023-12-13 229.10 231.60 227.77 227.80 7.5M
2023-12-12 233.50 234.90 229.00 229.00 4.1M
2023-12-11 231.70 233.73 228.40 232.10 5.0M
2023-12-08 228.30 233.40 227.30 232.10 3.6M
2023-12-07 225.60 227.90 223.30 227.70 2.9M
2023-12-06 224.10 226.30 221.80 225.30 41.9M
2023-12-05 221.80 226.20 220.90 223.20 3.2M
2023-12-04 222.90 226.50 222.90 224.80 3.6M
2023-12-01 219.70 226.10 219.30 224.60 3.8M
2023-11-30 220.20 220.90 218.40 219.40 18.3M
2023-11-29 219.90 222.00 218.90 220.10 4.1M
2023-11-28 217.70 220.10 216.90 220.10 4.2M
2023-11-27 218.00 221.44 216.23 218.70 4.7M
2023-11-24 213.80 219.00 212.50 219.00 6.2M
2023-11-23 214.50 216.40 212.77 214.60 4.3M
2023-11-22 216.80 218.40 213.70 214.50 15.9M
2023-11-21 231.30 234.30 228.70 230.60 7.3M
2023-11-20 233.90 235.70 231.50 232.10 4.6M
2023-11-17 229.60 233.30 228.70 233.20 10.2M
2023-11-16 233.40 237.00 228.60 228.80 4.8M
2023-11-15 236.00 240.50 232.90 234.80 6.4M
2023-11-14 230.20 235.00 225.50 235.00 7.9M
2023-11-13 225.90 230.40 223.60 229.00 8.5M
2023-11-10 226.30 227.00 223.20 226.00 23.7M
2023-11-09 218.80 227.46 218.20 227.30 8.5M
2023-11-08 218.20 220.00 215.60 220.00 5.2M
2023-11-07 218.40 222.00 216.70 217.90 3.4M
2023-11-06 222.00 222.94 218.20 218.80 12.5M
2023-11-03 214.30 227.20 214.30 222.50 6.9M
2023-11-02 214.00 217.40 213.60 214.90 4.1M
2023-11-01 211.50 213.30 208.30 211.90 5.0M
2023-10-31 205.40 210.30 205.40 209.80 6.9M
2023-10-30 205.90 207.20 204.30 204.30 2.5M
2023-10-27 203.40 205.80 202.70 204.60 3.9M
2023-10-26 201.40 203.80 200.84 203.00 4.7M
2023-10-25 201.30 202.90 199.70 201.70 6.0M
2023-10-24 204.90 205.60 198.30 202.10 11.3M
2023-10-23 202.50 205.00 201.60 204.00 6.0M
2023-10-20 200.60 202.10 199.45 201.20 5.1M
2023-10-19 202.50 205.40 201.60 202.90 12.0M
2023-10-18 207.00 208.10 203.40 204.00 9.5M
2023-10-17 208.30 209.10 206.80 207.20 5.3M
2023-10-16 208.70 209.90 204.30 208.50 7.0M
2023-10-13 209.10 210.23 205.20 206.90 8.3M
2023-10-12 209.30 215.20 207.50 209.90 7.6M
2023-10-11 209.00 214.70 208.30 212.40 13.0M
2023-10-10 215.80 220.10 214.50 217.80 9.5M
2023-10-09 215.20 217.30 212.80 215.00 5.6M
2023-10-06 215.30 217.40 214.60 217.30 5.1M
2023-10-05 212.70 216.10 212.70 215.00 6.3M
2023-10-04 211.10 215.00 210.80 212.70 6.0M
2023-10-03 214.40 215.70 211.40 213.80 5.8M
2023-10-02 222.20 223.90 216.30 216.50 5.1M
2023-09-29 220.40 224.40 220.20 223.30 7.2M
2023-09-28 220.00 220.40 215.90 219.60 5.5M
2023-09-27 223.10 223.90 220.10 220.40 6.4M
2023-09-26 219.10 224.56 218.00 223.90 6.3M
2023-09-25 219.20 220.26 216.50 218.70 4.5M
2023-09-22 218.00 221.80 217.62 220.40 6.6M
2023-09-21 213.40 220.40 213.40 220.40 9.0M
2023-09-20 206.50 216.10 206.20 215.70 7.7M
2023-09-19 221.00 227.30 206.80 206.80 13.6M
2023-09-18 238.30 239.20 231.60 235.60 6.4M
2023-09-15 234.00 237.40 233.90 236.00 15.8M
2023-09-14 233.00 234.00 229.30 232.00 7.8M
2023-09-13 231.40 235.30 230.40 233.00 6.8M
2023-09-12 231.70 233.40 230.30 231.80 4.5M
2023-09-11 224.10 230.20 224.10 230.00 3.5M
2023-09-08 226.30 228.10 224.10 226.10 1.8M
2023-09-07 227.10 227.80 225.20 225.60 3.3M
2023-09-06 226.00 229.70 225.70 227.70 2.9M
2023-09-05 229.50 230.60 227.10 227.60 3.0M
2023-09-04 234.00 234.80 231.70 231.70 1.7M
2023-09-01 235.00 235.09 231.90 232.70 3.4M
2023-08-31 230.60 236.30 230.00 234.00 11.0M
2023-08-30 236.00 236.30 230.40 231.00 4.7M
2023-08-29 229.80 236.60 228.40 236.60 5.4M
2023-08-25 227.70 230.20 226.30 227.10 2.3M
2023-08-24 235.40 236.30 228.70 228.80 2.2M
2023-08-23 231.00 233.40 229.40 230.40 4.8M
2023-08-22 222.00 232.20 222.00 230.10 3.3M
2023-08-21 227.70 229.90 225.70 226.60 2.7M
2023-08-18 228.50 228.50 222.40 227.20 3.7M
2023-08-17 227.50 231.80 227.40 229.30 2.8M
2023-08-16 234.30 236.40 231.20 233.20 4.2M
2023-08-15 233.70 234.40 230.90 234.40 5.1M
2023-08-14 234.10 235.30 232.90 233.70 5.4M
2023-08-11 239.30 239.80 235.10 235.10 4.3M
2023-08-10 239.90 241.10 238.30 239.00 2.2M
2023-08-09 240.40 240.70 236.90 237.90 3.7M
2023-08-08 239.90 240.30 236.40 237.20 3.3M
2023-08-07 241.60 242.20 238.65 240.50 1.9M
2023-08-04 241.20 243.20 238.80 241.20 4.0M
2023-08-03 242.20 243.70 238.20 242.10 2.9M
2023-08-02 243.30 246.40 242.20 243.10 3.8M
2023-08-01 245.10 247.00 241.90 246.20 2.8M
2023-07-31 245.30 248.90 241.60 245.70 7.1M
2023-07-28 253.30 253.30 245.10 247.10 4.4M
2023-07-27 251.20 255.21 249.80 252.30 5.4M
2023-07-26 247.30 250.40 246.20 250.40 4.0M
2023-07-25 243.90 247.80 243.00 247.00 4.6M
2023-07-24 241.70 245.00 241.70 243.00 3.0M
2023-07-21 245.70 247.30 243.30 243.30 3.7M
2023-07-20 248.80 249.30 245.70 245.90 4.4M
2023-07-19 245.70 253.10 244.90 248.30 4.0M
2023-07-18 233.70 240.70 233.10 240.20 7.2M
2023-07-17 234.70 235.23 230.90 232.70 3.5M
2023-07-14 233.70 236.60 233.20 234.70 4.1M
2023-07-13 234.80 235.50 233.00 233.70 4.0M
2023-07-12 227.20 236.20 225.80 234.80 6.7M
2023-07-11 226.40 227.60 224.50 226.90 5.5M
2023-07-10 223.00 226.30 221.70 225.60 2.9M
2023-07-07 220.60 224.10 219.40 224.10 4.6M
2023-07-06 228.50 228.50 217.30 218.10 7.4M
2023-07-05 230.80 230.80 226.80 227.80 6.1M
2023-07-04 233.20 234.30 231.70 232.10 3.5M
2023-07-03 233.10 234.20 229.60 232.60 9.8M
2023-06-30 229.20 232.90 228.60 231.70 6.3M
2023-06-29 234.50 234.50 228.80 229.70 4.1M
2023-06-28 230.40 234.20 230.30 232.20 4.5M
2023-06-27 227.40 230.00 226.10 230.00 4.7M
2023-06-26 225.00 226.30 221.90 225.60 4.3M
2023-06-23 225.70 226.50 222.20 225.00 5.7M
2023-06-22 224.70 229.50 223.90 227.20 5.6M
2023-06-21 232.70 233.30 225.40 226.60 4.9M
2023-06-20 233.50 234.00 231.20 233.20 3.6M
2023-06-19 231.80 234.50 227.80 234.00 4.3M
2023-06-16 230.30 234.60 226.80 233.30 16.1M
2023-06-15 237.90 239.60 234.00 236.00 5.3M
2023-06-14 237.80 239.30 235.90 238.20 5.9M
2023-06-13 240.10 240.40 237.60 239.10 19.9M
2023-06-12 240.60 241.30 236.30 238.20 4.5M
2023-06-09 240.70 241.40 235.95 237.70 4.3M
2023-06-08 238.70 244.20 238.70 240.70 6.2M
2023-06-07 241.80 242.70 238.50 239.50 12.0M
2023-06-06 237.90 239.40 234.00 239.10 6.1M
2023-06-05 239.70 242.68 237.40 238.10 3.7M
2023-06-02 235.20 238.90 233.53 238.90 8.6M
2023-06-01 231.10 234.60 231.10 234.00 5.8M
2023-05-31 233.70 235.30 230.70 231.00 27.5M
2023-05-30 231.80 236.60 230.60 234.00 6.9M
2023-05-26 233.30 233.60 227.00 231.20 5.9M
2023-05-25 231.90 234.30 226.60 233.00 7.4M
2023-05-24 251.00 253.30 239.10 240.50 18.4M
2023-05-23 242.50 247.10 241.80 246.80 11.8M
2023-05-22 240.10 242.90 237.70 241.60 6.9M
2023-05-19 245.40 246.90 240.50 240.50 7.2M
2023-05-18 242.40 245.00 242.00 244.20 3.4M
2023-05-17 240.80 241.60 236.70 241.40 7.7M
2023-05-16 249.00 250.50 240.16 242.30 12.0M
2023-05-15 251.50 254.40 249.50 249.90 11.8M
2023-05-12 255.10 255.60 249.60 250.00 6.1M
2023-05-11 253.40 255.10 251.00 253.30 4.2M
2023-05-10 256.40 256.90 250.90 253.20 3.8M
2023-05-09 253.30 256.80 249.50 255.00 13.6M
2023-05-05 249.80 253.50 248.60 252.90 3.5M
2023-05-04 250.70 251.50 247.50 248.30 3.3M
2023-05-03 256.00 259.30 250.40 251.30 13.5M
2023-05-02 257.00 259.80 256.50 257.20 7.8M
2023-04-28 254.50 258.40 252.60 257.50 4.0M
2023-04-27 255.10 258.90 254.10 256.20 2.5M
2023-04-26 255.50 257.20 253.70 256.00 4.1M
2023-04-25 256.20 256.50 252.00 255.50 3.4M
2023-04-24 256.60 259.40 255.95 257.30 2.2M
2023-04-21 256.20 258.00 254.70 257.30 12.6M
2023-04-20 258.70 258.70 256.00 257.20 2.0M
2023-04-19 262.30 263.70 256.63 258.10 5.7M
2023-04-18 262.50 264.20 260.70 262.60 4.5M
2023-04-17 261.60 264.00 260.00 261.50 2.6M
2023-04-14 255.00 260.90 254.70 260.90 5.0M
2023-04-13 253.30 256.40 253.20 254.20 3.5M
2023-04-12 252.30 255.30 251.40 252.80 4.3M
2023-04-11 249.90 253.23 249.10 251.80 3.1M
2023-04-06 246.00 247.60 242.90 245.70 4.3M
2023-04-05 255.80 256.26 245.94 246.40 3.8M
2023-04-04 261.10 262.00 255.90 257.00 5.9M
2023-04-03 261.50 263.00 258.90 260.50 4.1M
2023-03-31 261.00 296.24 257.70 261.20 5.9M
2023-03-30 256.80 262.20 255.60 259.30 5.2M
2023-03-29 251.40 255.30 248.70 255.20 20.0M
2023-03-28 256.60 257.40 249.70 251.20 7.3M
2023-03-27 258.70 258.70 254.60 255.20 5.1M
2023-03-24 262.10 262.80 254.40 256.30 5.7M
2023-03-23 272.30 272.70 262.70 263.70 8.0M
2023-03-22 269.40 273.80 267.00 271.20 7.4M
2023-03-21 274.20 282.70 263.10 269.30 7.9M
2023-03-20 267.10 274.50 262.30 273.30 4.9M
2023-03-17 276.50 279.40 267.30 269.70 12.0M
2023-03-16 277.80 278.50 272.00 277.10 8.5M
2023-03-15 284.20 284.20 271.90 273.70 5.0M
2023-03-14 279.60 287.70 279.10 285.20 5.7M
2023-03-13 287.60 289.10 276.60 279.50 5.4M
2023-03-10 288.90 288.90 282.10 287.40 3.7M
2023-03-09 289.00 290.30 286.70 289.80 3.1M
2023-03-08 289.00 291.50 287.60 289.80 4.1M
2023-03-07 286.90 289.70 285.50 286.40 3.6M
2023-03-06 291.70 294.80 285.50 288.90 5.4M
2023-03-03 281.70 286.00 280.90 285.10 5.1M
2023-03-02 280.40 282.30 278.00 281.00 7.9M
2023-03-01 285.20 288.20 280.90 282.20 6.6M
2023-02-28 275.40 290.80 271.90 287.20 15.5M
2023-02-27 271.60 277.30 270.10 276.30 4.3M
2023-02-24 269.70 273.50 269.10 269.10 4.3M
2023-02-23 271.20 273.20 267.70 267.70 8.8M
2023-02-22 270.60 273.30 267.80 270.10 6.0M
2023-02-21 280.60 280.90 272.00 272.00 6.2M
2023-02-20 282.20 282.70 279.50 280.20 3.1M
2023-02-17 280.40 282.70 279.20 281.70 3.2M
2023-02-16 281.70 282.40 278.20 281.90 3.8M
2023-02-15 278.30 280.80 277.20 280.10 3.0M
2023-02-14 278.80 280.30 276.10 277.10 3.0M
2023-02-13 275.20 277.60 273.80 277.60 2.6M
2023-02-10 277.20 278.10 271.80 274.70 6.2M
2023-02-09 278.70 281.40 275.80 279.40 4.1M
2023-02-08 281.70 284.40 277.50 277.80 5.8M
2023-02-07 280.80 282.20 277.80 280.80 5.0M
2023-02-06 284.50 284.50 278.40 280.30 4.4M
2023-02-03 284.00 289.20 282.80 286.80 5.2M
2023-02-02 280.10 293.30 280.10 291.50 6.0M
2023-02-01 277.50 280.80 276.20 278.10 4.5M
2023-01-31 279.40 282.30 276.20 279.00 7.3M
2023-01-30 271.00 279.50 270.00 279.10 4.9M
2023-01-27 270.30 272.10 269.00 272.00 3.2M
2023-01-26 264.00 270.50 264.00 270.50 8.0M
2023-01-25 263.70 266.30 261.90 263.00 4.5M
2023-01-24 263.40 264.50 261.10 263.10 7.1M
2023-01-23 259.60 264.50 259.60 262.80 4.2M
2023-01-20 259.90 261.90 259.30 261.20 3.7M
2023-01-19 265.70 268.00 258.90 258.90 4.2M
2023-01-18 269.00 269.66 262.60 267.10 5.3M
2023-01-17 272.10 272.10 267.80 268.80 4.4M
2023-01-16 266.20 272.40 265.04 270.40 3.0M
2023-01-13 265.20 267.50 263.70 265.60 4.0M
2023-01-12 258.60 265.90 257.70 263.70 8.6M
2023-01-11 251.20 258.60 250.80 257.60 6.5M
2023-01-10 253.10 253.70 249.30 250.50 4.1M
2023-01-09 253.90 255.50 251.60 254.40 4.1M
2023-01-06 254.70 254.70 251.50 253.50 2.4M
2023-01-05 246.30 256.00 245.80 253.90 4.1M
2023-01-04 240.80 247.50 240.00 247.30 7.8M
2023-01-03 237.70 243.60 237.50 239.50 5.3M