Qinetiq Group PLC

QQ
🏛️ 英国 →
534.00
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
2021-12-31 267.20 267.20 264.60 266.00 0.2M
2021-12-30 263.00 266.60 263.00 266.20 0.6M
2021-12-29 269.00 269.00 264.80 267.20 0.9M
2021-12-24 268.20 268.20 263.00 264.20 0.1M
2021-12-23 263.20 266.00 262.60 262.80 0.5M
2021-12-22 255.80 263.20 255.80 262.20 2.2M
2021-12-21 255.60 258.80 251.80 258.60 1.2M
2021-12-20 256.00 256.00 250.40 252.40 0.9M
2021-12-17 251.60 258.40 248.80 258.40 4.5M
2021-12-16 249.40 249.40 243.78 245.00 1.9M
2021-12-15 243.00 247.00 241.80 243.00 2.2M
2021-12-14 243.20 246.00 236.00 246.00 2.6M
2021-12-13 254.51 257.40 249.80 250.00 0.6M
2021-12-10 254.20 257.20 251.60 254.20 0.8M
2021-12-09 255.40 255.40 250.34 254.20 1.0M
2021-12-08 255.00 260.00 251.80 252.60 1.0M
2021-12-07 259.60 259.60 251.80 255.80 1.5M
2021-12-06 255.80 256.64 251.46 253.00 1.6M
2021-12-03 253.00 258.60 252.60 253.40 0.8M
2021-12-02 254.60 261.00 254.60 257.00 5.2M
2021-12-01 262.80 264.40 260.60 261.00 0.8M
2021-11-30 260.00 263.60 258.36 261.00 2.5M
2021-11-29 262.80 265.20 260.60 262.80 1.4M
2021-11-26 262.20 264.80 257.40 260.00 1.4M
2021-11-25 264.75 270.00 264.40 265.40 0.5M
2021-11-24 266.02 266.80 263.40 265.20 0.6M
2021-11-23 262.00 265.00 260.85 263.80 0.9M
2021-11-22 267.60 269.00 260.40 264.00 1.2M
2021-11-19 272.20 272.20 265.80 267.00 1.4M
2021-11-18 268.80 273.00 265.98 272.00 0.9M
2021-11-17 261.20 268.73 260.87 268.20 2.1M
2021-11-16 273.20 273.20 262.57 264.00 0.8M
2021-11-15 266.40 269.60 262.40 266.20 0.8M
2021-11-12 265.00 268.40 263.20 265.20 1.2M
2021-11-11 278.00 278.58 263.40 267.20 1.3M
2021-11-10 267.56 275.40 264.00 270.00 1.7M
2021-11-09 282.00 282.00 269.40 270.20 1.2M
2021-11-08 270.80 275.20 268.70 273.20 0.7M
2021-11-05 271.60 274.00 268.00 271.60 2.1M
2021-11-04 269.06 273.40 265.46 270.40 3.0M
2021-11-03 273.60 273.60 264.80 267.20 1.3M
2021-11-02 280.00 280.00 268.60 272.40 0.6M
2021-11-01 275.20 275.40 269.40 274.80 0.5M
2021-10-29 280.20 280.20 268.40 269.40 0.9M
2021-10-28 281.60 281.60 271.40 273.80 0.3M
2021-10-27 273.24 276.00 273.24 275.20 0.5M
2021-10-26 283.20 283.20 273.00 274.40 0.4M
2021-10-25 280.00 280.00 275.20 275.60 1.8M
2021-10-22 283.40 283.40 274.40 276.40 0.8M
2021-10-21 289.75 289.75 275.80 277.00 0.6M
2021-10-20 280.00 289.00 280.00 284.60 0.6M
2021-10-19 300.00 300.00 282.40 282.40 0.8M
2021-10-18 299.00 299.00 289.00 291.00 1.5M
2021-10-15 295.60 305.40 291.80 296.80 4.7M
2021-10-14 316.40 316.40 281.00 285.80 4.9M
2021-10-13 327.00 330.40 322.80 329.20 0.7M
2021-10-12 320.60 324.80 320.60 324.80 0.6M
2021-10-11 325.00 326.80 318.80 324.20 0.9M
2021-10-08 319.20 323.40 318.40 320.80 0.4M
2021-10-07 319.56 324.80 314.80 319.20 0.8M
2021-10-06 317.20 318.60 311.00 316.80 1.1M
2021-10-05 317.92 320.60 310.29 319.60 0.6M
2021-10-04 325.20 325.20 315.60 317.00 0.8M
2021-10-01 320.40 321.80 316.67 317.60 0.5M
2021-09-30 326.80 326.80 316.40 324.20 0.9M
2021-09-29 326.80 327.00 317.40 318.20 1.1M
2021-09-28 331.60 331.60 318.90 320.20 0.5M
2021-09-27 337.00 337.00 328.60 330.20 0.4M
2021-09-24 333.00 333.00 325.80 328.80 0.4M
2021-09-23 327.00 330.80 325.80 329.20 0.4M
2021-09-22 324.00 329.20 323.20 327.40 0.7M
2021-09-21 329.80 332.20 321.80 323.60 0.8M
2021-09-20 337.00 337.00 325.00 327.00 0.8M
2021-09-17 334.40 335.00 326.00 334.20 2.7M
2021-09-16 333.40 333.40 325.60 329.00 1.3M
2021-09-15 322.60 334.40 322.60 325.00 1.0M
2021-09-14 334.20 339.40 329.80 331.80 0.7M
2021-09-13 325.60 333.08 325.60 332.60 0.5M
2021-09-10 321.80 328.80 321.80 328.40 0.4M
2021-09-09 333.60 333.60 327.00 328.20 0.8M
2021-09-08 336.00 336.00 329.60 334.00 0.4M
2021-09-07 350.00 350.00 335.40 335.60 0.5M
2021-09-06 349.80 349.80 342.20 343.00 0.3M
2021-09-03 348.20 348.20 341.00 343.20 1.0M
2021-09-02 340.80 347.20 338.60 341.20 0.3M
2021-09-01 344.92 350.80 337.60 347.00 0.9M
2021-08-31 335.40 345.80 335.40 345.80 0.9M
2021-08-27 347.80 347.80 340.00 342.40 1.9M
2021-08-26 332.80 340.00 332.80 339.80 0.6M
2021-08-25 334.31 338.80 334.31 336.00 0.3M
2021-08-24 336.80 336.80 331.20 334.40 0.8M
2021-08-23 330.00 337.60 330.00 334.60 0.4M
2021-08-20 339.40 339.40 331.00 334.40 0.4M
2021-08-19 330.40 333.54 329.20 332.60 0.5M
2021-08-18 347.60 347.60 336.60 336.80 0.3M
2021-08-17 334.40 342.20 334.40 340.20 0.5M
2021-08-16 334.20 346.40 334.20 343.80 0.9M
2021-08-13 346.20 346.20 336.00 342.80 1.5M
2021-08-12 335.00 339.40 335.00 338.00 0.4M
2021-08-11 330.00 339.20 330.00 338.80 0.7M
2021-08-10 333.60 335.22 331.00 332.80 1.4M
2021-08-09 339.20 339.80 331.80 333.60 0.5M
2021-08-06 339.80 339.80 335.40 337.80 0.5M
2021-08-05 330.00 338.60 330.00 337.40 0.9M
2021-08-04 339.80 340.60 332.40 333.80 0.5M
2021-08-03 343.22 343.22 332.80 337.80 0.6M
2021-08-02 329.00 341.00 328.40 336.80 0.8M
2021-07-30 332.00 332.00 324.80 329.20 0.8M
2021-07-29 335.60 336.40 329.00 331.20 0.5M
2021-07-28 340.40 340.60 333.60 335.00 0.5M
2021-07-27 334.20 335.80 329.40 335.80 0.7M
2021-07-26 340.80 341.00 332.80 336.00 0.8M
2021-07-23 328.60 338.20 328.60 332.60 1.6M
2021-07-22 343.40 343.40 329.00 330.80 0.9M
2021-07-21 333.20 345.60 333.20 334.80 0.8M
2021-07-20 329.80 341.60 329.80 341.60 1.0M
2021-07-19 348.40 348.40 331.40 331.60 0.6M
2021-07-16 356.00 356.00 346.80 346.80 0.4M
2021-07-15 351.40 351.40 345.68 348.00 0.4M
2021-07-14 355.00 355.00 346.08 348.00 0.3M
2021-07-13 348.00 351.30 346.60 348.20 0.4M
2021-07-12 354.40 355.40 346.40 346.40 0.6M
2021-07-09 355.20 356.00 347.40 353.60 0.5M
2021-07-08 337.00 347.00 337.00 346.80 0.3M
2021-07-07 355.80 355.80 344.80 346.80 0.2M
2021-07-06 358.60 358.60 346.20 346.60 0.5M
2021-07-05 344.60 350.60 342.40 349.80 1.7M
2021-07-02 349.60 349.60 342.60 344.40 0.3M
2021-07-01 346.40 346.40 340.00 344.60 0.5M
2021-06-30 331.00 345.40 331.00 343.60 1.1M
2021-06-29 341.60 343.60 334.60 334.60 0.6M
2021-06-28 347.00 347.00 337.00 341.40 0.4M
2021-06-25 340.20 344.60 338.60 343.80 0.5M
2021-06-24 354.80 354.80 339.60 340.20 1.0M
2021-06-23 356.80 356.80 346.20 347.20 0.6M
2021-06-22 348.80 351.00 346.80 349.40 0.4M
2021-06-21 332.80 348.60 332.80 348.60 1.1M
2021-06-18 357.60 357.60 340.00 340.40 2.7M
2021-06-17 334.80 349.20 334.80 349.20 0.8M
2021-06-16 349.00 349.00 338.80 344.60 0.9M
2021-06-15 360.39 360.80 345.60 346.20 1.3M
2021-06-14 349.00 352.20 348.20 350.00 0.4M
2021-06-11 347.20 349.20 345.20 349.00 0.5M
2021-06-10 350.20 350.60 345.94 347.60 0.8M
2021-06-09 347.80 364.40 344.00 350.80 0.5M
2021-06-08 362.40 362.40 347.40 348.40 1.7M
2021-06-07 356.20 363.60 351.40 353.60 0.4M
2021-06-04 355.80 358.20 354.40 354.40 0.3M
2021-06-03 345.00 357.40 345.00 356.00 0.4M
2021-06-02 364.20 364.20 351.80 355.00 0.7M
2021-06-01 361.80 361.80 353.60 353.80 0.7M
2021-05-28 344.20 356.40 344.20 355.60 0.7M
2021-05-27 340.00 353.60 340.00 351.20 1.4M
2021-05-26 345.00 350.80 344.20 349.20 0.9M
2021-05-25 338.60 344.20 338.00 343.80 1.4M
2021-05-24 330.20 340.80 330.20 338.00 1.1M
2021-05-21 326.00 338.60 326.00 336.00 1.5M
2021-05-20 339.40 341.40 325.40 326.40 1.3M
2021-05-19 322.00 328.37 319.00 326.20 0.7M
2021-05-18 330.00 331.00 325.40 325.40 0.3M
2021-05-17 336.60 337.60 325.40 325.40 0.5M
2021-05-14 325.00 333.20 325.00 333.20 0.5M
2021-05-13 327.20 330.00 322.80 328.20 0.6M
2021-05-12 328.20 331.00 326.40 326.40 0.4M
2021-05-11 331.40 336.00 325.00 328.40 0.7M
2021-05-10 335.00 337.00 333.06 336.00 1.2M
2021-05-07 338.80 338.80 329.20 333.80 1.7M
2021-05-06 337.40 337.40 327.20 330.00 0.9M
2021-05-05 327.40 332.00 327.40 328.80 1.3M
2021-05-04 333.40 338.40 329.80 330.20 1.6M
2021-04-30 333.00 335.12 331.00 332.00 0.8M
2021-04-29 336.12 341.00 330.00 332.00 0.6M
2021-04-28 339.00 339.00 330.00 331.60 0.6M
2021-04-27 340.00 348.00 330.80 331.40 0.4M
2021-04-26 336.80 339.80 334.60 336.40 0.4M
2021-04-23 335.20 336.80 332.00 335.60 0.5M
2021-04-22 337.80 345.40 334.46 335.20 0.9M
2021-04-21 342.80 343.60 336.80 340.80 0.5M
2021-04-20 355.20 355.20 341.80 342.00 0.9M
2021-04-19 351.80 351.80 344.80 348.00 0.9M
2021-04-16 342.60 352.00 342.60 350.60 2.1M
2021-04-15 345.00 350.40 336.00 347.80 2.1M
2021-04-14 336.80 352.60 335.00 349.60 3.1M
2021-04-13 312.40 323.00 312.40 321.00 0.6M
2021-04-12 321.40 330.20 320.00 320.60 0.9M
2021-04-09 326.80 329.80 326.80 328.00 0.6M
2021-04-08 325.00 327.60 322.40 326.80 0.6M
2021-04-07 323.00 327.90 322.40 325.20 0.4M
2021-04-06 326.00 326.66 320.80 322.40 0.4M
2021-04-01 311.20 320.40 311.20 318.60 0.7M
2021-03-31 320.20 323.76 314.80 316.00 0.8M
2021-03-30 319.20 322.40 318.60 319.60 0.6M
2021-03-29 321.60 323.00 316.20 318.00 0.5M
2021-03-26 320.86 331.40 316.60 322.00 0.6M
2021-03-25 321.80 330.80 321.80 323.60 0.5M
2021-03-24 325.80 330.20 321.80 330.00 0.8M
2021-03-23 327.60 335.00 327.60 328.20 1.1M
2021-03-22 340.00 340.00 329.40 334.20 0.5M
2021-03-19 326.00 335.40 326.00 333.40 2.0M
2021-03-18 328.00 336.00 328.00 336.00 1.0M
2021-03-17 320.40 333.40 320.40 333.40 1.1M
2021-03-16 326.60 333.20 325.00 330.00 0.7M
2021-03-15 328.60 328.60 321.31 326.00 1.4M
2021-03-12 327.80 327.80 315.80 319.80 0.7M
2021-03-11 326.20 326.20 315.20 319.40 0.7M
2021-03-10 326.00 326.00 315.80 317.20 0.7M
2021-03-09 329.20 331.80 323.40 323.40 1.5M
2021-03-08 310.20 324.00 310.20 323.20 0.8M
2021-03-05 317.20 321.80 314.40 314.40 1.5M
2021-03-04 315.00 320.80 307.00 320.00 1.4M
2021-03-03 303.80 313.00 302.80 312.60 0.8M
2021-03-02 308.80 308.80 299.60 303.00 1.5M
2021-03-01 303.60 306.00 300.20 300.60 0.5M
2021-02-26 307.00 307.20 298.60 298.80 2.2M
2021-02-25 311.40 311.40 303.40 308.20 0.7M
2021-02-24 304.20 306.36 295.40 305.60 1.7M
2021-02-23 305.80 306.20 296.60 297.60 2.0M
2021-02-22 296.80 300.00 293.40 300.00 2.1M
2021-02-19 295.00 297.80 293.40 297.00 0.7M
2021-02-18 314.00 314.00 295.20 295.20 0.9M
2021-02-17 306.12 306.80 301.40 303.20 0.4M
2021-02-16 311.70 311.70 304.40 306.80 1.5M
2021-02-15 312.60 312.60 304.00 305.00 0.3M
2021-02-12 307.00 312.80 301.00 304.80 0.4M
2021-02-11 300.00 307.80 300.00 306.20 0.7M
2021-02-10 311.20 314.40 303.40 303.60 0.5M
2021-02-09 303.00 306.00 301.60 305.20 0.6M
2021-02-08 305.20 309.00 302.40 303.00 0.4M
2021-02-05 300.00 308.00 300.00 304.40 0.8M
2021-02-04 308.60 308.60 299.00 303.80 0.5M
2021-02-03 303.40 305.00 296.00 300.40 0.6M
2021-02-02 299.94 306.40 298.60 301.40 0.6M
2021-02-01 298.40 304.40 298.00 299.00 0.6M
2021-01-29 298.40 304.60 298.40 301.20 0.7M
2021-01-28 298.00 306.35 296.00 304.80 0.4M
2021-01-27 311.80 313.60 299.20 301.00 0.5M
2021-01-26 318.00 318.00 306.40 307.40 0.5M
2021-01-25 309.60 320.00 309.40 310.00 0.9M
2021-01-22 324.40 324.40 315.20 317.80 0.6M
2021-01-21 320.00 326.40 315.80 315.80 0.9M
2021-01-20 323.99 327.20 318.20 324.40 0.5M
2021-01-19 328.20 328.20 321.60 322.20 0.8M
2021-01-18 314.00 322.40 314.00 320.00 0.5M
2021-01-15 329.00 329.00 318.40 321.00 1.1M
2021-01-14 320.40 328.40 320.00 326.00 1.0M
2021-01-13 322.00 327.80 311.60 320.00 1.3M
2021-01-12 320.60 323.80 316.00 320.60 0.8M
2021-01-11 329.00 329.00 318.20 319.60 0.6M
2021-01-08 339.80 339.80 321.00 323.40 0.8M
2021-01-07 340.00 340.00 330.00 331.20 1.0M
2021-01-06 329.00 333.20 324.20 332.20 1.1M
2021-01-05 324.60 326.00 318.00 326.00 0.9M
2021-01-04 330.00 330.00 316.80 318.60 0.6M