康帕斯集团(Compass)

CPG
🏛️ 英国 →
2,523.00
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 2,148.00 2,155.00 2,143.00 2,146.00 0.9M
2023-12-28 2,135.00 2,149.00 2,133.00 2,144.00 1.5M
2023-12-27 2,125.00 2,145.00 2,107.00 2,135.00 1.6M
2023-12-22 2,111.00 2,128.00 2,107.00 2,120.00 0.7M
2023-12-21 2,115.00 2,131.00 2,110.00 2,115.00 2.1M
2023-12-20 2,094.00 2,127.00 2,084.00 2,121.00 2.8M
2023-12-19 2,087.00 2,097.00 2,069.00 2,084.00 3.2M
2023-12-18 2,088.00 2,106.00 2,075.00 2,087.00 1.7M
2023-12-15 2,118.00 2,122.00 2,074.00 2,093.00 8.8M
2023-12-14 2,138.00 2,156.00 2,099.00 2,115.00 5.2M
2023-12-13 2,084.00 2,113.00 2,062.00 2,108.00 3.9M
2023-12-12 2,066.00 2,099.00 2,063.46 2,075.00 3.1M
2023-12-11 2,064.00 2,065.31 2,045.00 2,065.00 2.4M
2023-12-08 2,059.00 2,076.00 2,053.00 2,062.00 4.6M
2023-12-07 2,037.00 2,075.00 2,037.00 2,072.00 3.3M
2023-12-06 2,052.00 2,063.00 2,037.00 2,042.00 17.3M
2023-12-05 2,030.00 2,051.00 2,019.00 2,050.00 2.6M
2023-12-04 2,023.00 2,053.00 2,018.00 2,047.00 3.9M
2023-12-01 2,011.00 2,028.00 2,009.00 2,026.00 1.5M
2023-11-30 2,014.00 2,030.00 1,999.50 2,003.00 4.9M
2023-11-29 2,071.00 2,071.00 2,017.00 2,017.00 1.4M
2023-11-28 2,059.00 2,079.00 2,040.00 2,071.00 2.8M
2023-11-27 2,078.00 2,084.00 2,055.00 2,065.00 1.5M
2023-11-24 2,082.00 2,087.00 2,068.00 2,070.00 1.1M
2023-11-23 2,080.00 2,102.00 2,074.00 2,091.00 3.3M
2023-11-22 2,053.00 2,086.00 2,053.00 2,078.00 2.1M
2023-11-21 2,004.00 2,061.00 2,003.50 2,048.00 2.9M
2023-11-20 2,000.00 2,055.00 1,961.50 2,050.00 5.7M
2023-11-17 2,090.00 2,103.00 2,069.00 2,092.00 2.2M
2023-11-16 2,079.00 2,088.77 2,074.00 2,082.00 2.2M
2023-11-15 2,099.00 2,102.00 2,073.00 2,079.00 3.8M
2023-11-14 2,102.00 2,104.00 2,057.00 2,057.00 5.6M
2023-11-13 2,091.00 2,108.00 2,071.00 2,100.00 4.0M
2023-11-10 2,082.00 2,088.00 2,075.00 2,082.00 4.0M
2023-11-09 2,070.00 2,086.00 2,061.00 2,080.00 3.1M
2023-11-08 2,045.00 2,079.00 2,042.00 2,075.00 3.6M
2023-11-07 2,050.00 2,061.00 2,046.00 2,050.00 5.9M
2023-11-06 2,049.00 2,071.00 2,034.00 2,056.00 2.4M
2023-11-03 2,104.00 2,107.00 2,046.00 2,052.00 2.5M
2023-11-02 2,104.00 2,119.00 2,098.00 2,102.00 1.5M
2023-11-01 2,079.00 2,106.00 2,069.00 2,096.00 3.2M
2023-10-31 2,082.00 2,107.00 2,058.00 2,073.00 2.6M
2023-10-30 2,065.00 2,087.42 2,065.00 2,070.00 11.7M
2023-10-27 2,086.00 2,086.00 2,052.00 2,060.00 1.3M
2023-10-26 2,049.00 2,106.00 2,048.00 2,075.00 2.9M
2023-10-25 2,033.00 2,052.00 2,019.00 2,046.00 4.2M
2023-10-24 2,046.00 2,051.00 2,020.47 2,033.00 2.6M
2023-10-23 2,037.00 2,059.00 2,019.00 2,052.00 1.8M
2023-10-20 2,040.00 2,043.00 2,025.00 2,042.00 3.2M
2023-10-19 2,050.00 2,050.00 2,025.42 2,046.00 3.0M
2023-10-18 2,066.00 2,068.05 2,052.00 2,055.00 2.2M
2023-10-17 2,052.00 2,076.00 2,042.00 2,068.00 3.2M
2023-10-16 2,059.00 2,073.63 2,042.00 2,057.00 1.9M
2023-10-13 2,086.00 2,099.00 2,069.00 2,072.00 1.5M
2023-10-12 2,088.00 2,100.35 2,065.00 2,085.00 2.3M
2023-10-11 2,067.00 2,082.00 2,051.00 2,082.00 2.0M
2023-10-10 2,059.00 2,067.00 2,034.00 2,063.00 2.3M
2023-10-09 2,035.00 2,066.00 2,033.00 2,044.00 8.1M
2023-10-06 2,043.00 2,052.00 2,001.00 2,016.00 3.1M
2023-10-05 2,014.00 2,065.00 2,009.00 2,043.00 2.8M
2023-10-04 1,990.50 2,034.49 1,984.00 2,011.00 11.6M
2023-10-03 1,992.50 2,006.00 1,985.50 1,985.50 1.4M
2023-10-02 2,001.00 2,014.00 1,989.50 1,995.50 2.9M
2023-09-29 2,011.00 2,020.00 2,000.00 2,000.00 2.9M
2023-09-28 1,991.00 2,012.00 1,981.50 2,006.00 3.4M
2023-09-27 1,993.00 2,006.00 1,988.00 1,992.50 1.5M
2023-09-26 2,000.00 2,019.00 1,990.50 1,992.50 1.9M
2023-09-25 2,026.00 2,026.00 1,994.50 2,005.00 2.1M
2023-09-22 2,032.00 2,041.00 2,017.00 2,017.00 3.5M
2023-09-21 2,055.00 2,074.00 2,040.00 2,046.00 7.4M
2023-09-20 2,060.00 2,072.00 2,046.00 2,064.00 1.3M
2023-09-19 2,052.00 2,056.00 2,036.00 2,049.00 2.8M
2023-09-18 2,073.00 2,082.00 2,049.53 2,059.00 1.7M
2023-09-15 2,093.00 2,107.00 2,070.00 2,072.00 9.1M
2023-09-14 2,067.00 2,086.00 2,058.00 2,079.00 4.1M
2023-09-13 2,029.00 2,066.00 2,025.00 2,059.00 2.2M
2023-09-12 2,029.00 2,043.00 2,024.00 2,037.00 2.1M
2023-09-11 2,061.00 2,068.00 2,024.00 2,024.00 3.6M
2023-09-08 2,019.00 2,049.00 2,011.00 2,049.00 2.5M
2023-09-07 1,978.00 2,013.00 1,975.50 2,001.00 4.1M
2023-09-06 2,007.00 2,014.00 1,957.00 1,986.50 1.9M
2023-09-05 2,007.00 2,026.00 2,004.60 2,013.00 2.3M
2023-09-04 1,999.00 2,027.00 1,997.80 2,010.00 4.9M
2023-09-01 2,000.00 2,000.00 1,984.50 1,992.50 2.1M
2023-08-31 2,017.00 2,035.00 1,993.00 1,993.00 3.6M
2023-08-30 2,014.00 2,029.00 2,012.00 2,021.00 9.6M
2023-08-29 2,035.00 2,043.00 2,017.00 2,017.00 4.6M
2023-08-25 1,997.00 2,024.00 1,996.00 2,019.00 1.9M
2023-08-24 1,989.00 2,012.00 1,986.00 2,000.00 1.9M
2023-08-23 1,944.00 1,978.50 1,940.50 1,978.50 17.2M
2023-08-22 1,959.00 1,969.50 1,944.00 1,945.50 2.8M
2023-08-21 1,961.00 1,972.00 1,949.00 1,957.50 4.9M
2023-08-18 1,957.50 1,965.50 1,949.00 1,959.00 2.8M
2023-08-17 1,976.50 1,994.50 1,963.00 1,963.00 1.5M
2023-08-16 1,991.00 1,994.50 1,977.00 1,983.00 4.0M
2023-08-15 2,015.00 2,019.11 1,987.50 1,991.00 1.3M
2023-08-14 2,006.00 2,024.00 1,996.50 2,015.00 3.8M
2023-08-11 2,010.00 2,031.00 2,008.00 2,008.00 1.3M
2023-08-10 2,016.00 2,024.59 2,007.00 2,017.00 2.7M
2023-08-09 2,006.00 2,024.00 1,997.50 2,013.00 6.2M
2023-08-08 1,989.00 2,010.29 1,989.00 2,002.00 3.0M
2023-08-07 1,997.50 2,003.00 1,982.00 1,992.50 1.2M
2023-08-04 2,014.00 2,024.00 1,987.00 1,996.00 1.3M
2023-08-03 2,009.00 2,017.76 1,987.50 2,017.00 1.9M
2023-08-02 2,019.00 2,035.00 1,999.50 2,020.00 1.9M
2023-08-01 2,031.00 2,045.00 2,010.44 2,034.00 3.5M
2023-07-31 2,022.00 2,039.39 2,005.00 2,027.00 2.4M
2023-07-28 2,034.00 2,039.00 2,018.00 2,022.00 2.4M
2023-07-27 2,025.00 2,048.00 2,020.64 2,037.00 3.4M
2023-07-26 2,013.00 2,032.00 2,003.00 2,028.00 2.7M
2023-07-25 2,051.00 2,082.00 1,997.00 2,016.00 4.0M
2023-07-24 2,111.00 2,133.00 2,108.00 2,126.00 2.1M
2023-07-21 2,099.00 2,118.00 2,097.00 2,117.00 10.4M
2023-07-20 2,097.00 2,103.00 2,078.00 2,094.00 10.4M
2023-07-19 2,108.00 2,125.00 2,094.00 2,094.00 4.3M
2023-07-18 2,119.00 2,121.00 2,092.00 2,092.00 1.9M
2023-07-17 2,089.00 2,124.00 2,082.00 2,124.00 2.0M
2023-07-14 2,077.00 2,096.00 2,073.00 2,093.00 2.1M
2023-07-13 2,072.00 2,103.00 2,072.00 2,082.00 2.7M
2023-07-12 2,080.00 2,086.00 2,062.00 2,082.00 7.0M
2023-07-11 2,076.00 2,077.00 2,049.00 2,074.00 5.2M
2023-07-10 2,070.00 2,078.54 2,063.00 2,070.00 1.6M
2023-07-07 2,090.00 2,090.00 2,065.00 2,070.00 1.9M
2023-07-06 2,129.00 2,130.00 2,084.00 2,094.00 2.6M
2023-07-05 2,143.00 2,156.00 2,134.00 2,134.00 2.5M
2023-07-04 2,177.00 2,182.00 2,151.00 2,152.00 2.7M
2023-07-03 2,199.00 2,201.00 2,173.00 2,175.00 4.6M
2023-06-30 2,193.00 2,206.00 2,179.00 2,202.00 8.0M
2023-06-29 2,215.00 2,217.00 2,192.00 2,193.00 1.5M
2023-06-28 2,214.00 2,221.00 2,207.00 2,210.00 2.3M
2023-06-27 2,173.00 2,208.00 2,171.00 2,208.00 3.9M
2023-06-26 2,186.00 2,187.00 2,171.00 2,171.00 1.4M
2023-06-23 2,179.00 2,187.00 2,167.74 2,182.00 2.1M
2023-06-22 2,168.00 2,182.00 2,157.42 2,175.00 6.5M
2023-06-21 2,181.00 2,192.00 2,172.00 2,175.00 2.7M
2023-06-20 2,163.00 2,201.00 2,163.00 2,190.00 1.6M
2023-06-19 2,170.00 2,187.15 2,165.80 2,170.00 5.0M
2023-06-16 2,193.00 2,198.00 2,166.00 2,176.00 10.4M
2023-06-15 2,180.00 2,193.00 2,177.00 2,193.00 5.8M
2023-06-14 2,171.00 2,180.00 2,165.00 2,180.00 2.1M
2023-06-13 2,194.00 2,196.00 2,166.00 2,172.00 4.2M
2023-06-12 2,184.00 2,190.00 2,165.00 2,186.00 2.2M
2023-06-09 2,176.00 2,186.00 2,166.00 2,172.00 3.4M
2023-06-08 2,169.00 2,182.00 2,162.00 2,176.00 3.1M
2023-06-07 2,188.00 2,202.00 2,174.40 2,187.00 5.8M
2023-06-06 2,192.00 2,203.00 2,187.00 2,187.00 3.4M
2023-06-05 2,214.00 2,223.00 2,192.00 2,201.00 2.5M
2023-06-02 2,216.00 2,216.51 2,198.00 2,207.00 2.8M
2023-06-01 2,214.00 2,222.00 2,203.00 2,214.00 2.5M
2023-05-31 2,204.00 2,220.00 2,198.00 2,202.00 9.5M
2023-05-30 2,213.00 2,220.00 2,204.00 2,206.00 3.2M
2023-05-26 2,212.00 2,219.00 2,197.44 2,216.00 2.8M
2023-05-25 2,194.00 2,212.79 2,190.00 2,208.00 3.6M
2023-05-24 2,200.00 2,210.36 2,183.00 2,188.00 7.0M
2023-05-23 2,226.00 2,235.00 2,213.00 2,213.00 6.0M
2023-05-22 2,236.00 2,250.00 2,232.00 2,233.00 3.5M
2023-05-19 2,232.00 2,243.00 2,216.00 2,235.00 5.7M
2023-05-18 2,227.00 2,235.00 2,212.00 2,228.00 4.1M
2023-05-17 2,196.00 2,225.00 2,193.00 2,214.00 4.0M
2023-05-16 2,166.00 2,212.00 2,158.00 2,200.00 3.7M
2023-05-15 2,161.00 2,190.00 2,161.00 2,167.00 4.0M
2023-05-12 2,126.00 2,161.00 2,117.00 2,157.00 4.0M
2023-05-11 2,100.00 2,117.00 2,089.00 2,114.00 3.1M
2023-05-10 2,128.00 2,144.30 2,081.00 2,091.00 2.9M
2023-05-09 2,065.00 2,075.00 2,053.00 2,065.00 4.7M
2023-05-05 2,106.00 2,111.00 2,062.00 2,069.00 2.8M
2023-05-04 2,109.00 2,116.00 2,099.00 2,100.00 4.4M
2023-05-03 2,091.00 2,114.00 2,087.00 2,113.00 2.7M
2023-05-02 2,100.00 2,109.00 2,086.44 2,088.00 2.1M
2023-04-28 2,081.00 2,097.00 2,079.00 2,097.00 2.5M
2023-04-27 2,077.00 2,104.00 2,072.00 2,076.00 2.6M
2023-04-26 2,083.00 2,104.00 2,080.00 2,096.00 5.2M
2023-04-25 2,067.00 2,093.00 2,064.00 2,092.00 1.2M
2023-04-24 2,073.00 2,075.00 2,062.00 2,074.00 4.7M
2023-04-21 2,054.00 2,081.00 2,052.00 2,076.00 2.7M
2023-04-20 2,028.00 2,059.00 2,024.00 2,057.00 4.2M
2023-04-19 2,055.00 2,056.80 2,037.00 2,038.00 1.8M
2023-04-18 2,072.00 2,078.00 2,037.00 2,051.00 2.0M
2023-04-17 2,055.00 2,081.00 2,051.00 2,075.00 1.2M
2023-04-14 2,046.00 2,053.00 2,037.00 2,049.00 2.1M
2023-04-13 2,043.00 2,058.00 2,040.00 2,043.00 1.6M
2023-04-12 2,047.00 2,060.00 2,035.00 2,041.00 5.4M
2023-04-11 2,046.00 2,051.00 2,035.00 2,044.00 8.9M
2023-04-06 2,027.00 2,051.00 2,020.00 2,049.00 1.8M
2023-04-05 2,035.00 2,065.00 2,025.00 2,025.00 2.9M
2023-04-04 2,025.00 2,030.00 2,010.00 2,011.00 2.1M
2023-04-03 2,037.00 2,039.00 2,011.00 2,018.00 3.9M
2023-03-31 2,016.00 2,039.00 2,011.00 2,033.00 5.8M
2023-03-30 2,000.00 2,017.00 1,995.00 2,016.00 3.7M
2023-03-29 2,011.00 2,019.00 1,996.00 2,000.00 2.6M
2023-03-28 2,007.00 2,016.83 2,001.00 2,004.00 5.4M
2023-03-27 1,999.50 2,021.00 1,986.50 2,010.00 2.4M
2023-03-24 2,008.00 2,008.00 1,984.00 1,992.00 1.9M
2023-03-23 2,009.00 2,009.00 1,987.50 1,995.00 3.0M
2023-03-22 1,980.00 2,009.00 1,975.46 2,008.00 2.2M
2023-03-21 1,959.00 1,981.50 1,951.00 1,981.50 3.6M
2023-03-20 1,932.50 1,955.00 1,925.00 1,950.50 2.2M
2023-03-17 1,935.00 1,952.50 1,925.00 1,941.00 7.1M
2023-03-16 1,875.00 1,936.50 1,875.00 1,926.50 3.8M
2023-03-15 1,904.50 1,911.00 1,862.00 1,874.00 4.9M
2023-03-14 1,889.50 1,907.00 1,881.50 1,907.00 2.1M
2023-03-13 1,904.50 1,908.00 1,869.00 1,885.50 3.9M
2023-03-10 1,921.50 1,927.00 1,891.00 1,905.00 2.9M
2023-03-09 1,900.50 1,921.00 1,898.50 1,916.00 1.5M
2023-03-08 1,910.50 1,918.00 1,903.00 1,906.50 1.4M
2023-03-07 1,901.50 1,926.00 1,901.50 1,915.50 1.5M
2023-03-06 1,917.50 1,922.50 1,888.50 1,908.50 1.4M
2023-03-03 1,934.50 1,935.50 1,908.50 1,916.00 4.3M
2023-03-02 1,911.00 1,933.00 1,907.50 1,933.00 1.8M
2023-03-01 1,916.00 1,933.50 1,910.00 1,913.00 3.9M
2023-02-28 1,941.50 1,945.38 1,916.00 1,920.00 3.7M
2023-02-27 1,945.50 1,970.88 1,936.50 1,950.50 1.6M
2023-02-24 1,950.50 1,960.50 1,933.50 1,938.00 2.1M
2023-02-23 1,953.00 1,959.00 1,940.50 1,944.00 1.4M
2023-02-22 1,924.00 1,953.00 1,917.00 1,953.00 2.1M
2023-02-21 1,901.00 1,926.50 1,897.50 1,924.50 9.1M
2023-02-20 1,925.00 1,929.00 1,906.50 1,909.00 2.8M
2023-02-17 1,908.00 1,931.00 1,902.50 1,924.50 2.5M
2023-02-16 1,908.50 1,918.50 1,900.25 1,909.00 2.1M
2023-02-15 1,899.00 1,922.00 1,892.00 1,907.00 1.4M
2023-02-14 1,894.00 1,907.50 1,891.50 1,896.50 1.6M
2023-02-13 1,880.00 1,901.00 1,880.00 1,893.00 2.6M
2023-02-10 1,862.50 1,883.00 1,852.50 1,877.50 5.2M
2023-02-09 1,927.50 1,938.34 1,856.00 1,856.00 5.7M
2023-02-08 1,889.00 1,898.50 1,879.00 1,888.00 6.0M
2023-02-07 1,923.00 1,931.50 1,883.00 1,883.00 3.8M
2023-02-06 1,924.00 1,935.45 1,915.00 1,927.50 1.7M
2023-02-03 1,887.50 1,926.00 1,887.50 1,926.00 1.8M
2023-02-02 1,895.50 1,896.00 1,861.50 1,885.50 3.0M
2023-02-01 1,929.50 1,930.00 1,894.50 1,894.50 4.8M
2023-01-31 1,958.50 1,966.00 1,926.50 1,931.00 3.6M
2023-01-30 1,880.00 1,910.00 1,875.00 1,906.50 6.1M
2023-01-27 1,913.50 1,926.28 1,900.50 1,900.50 2.1M
2023-01-26 1,919.00 1,923.00 1,899.50 1,911.00 12.7M
2023-01-25 1,925.00 1,929.50 1,893.50 1,911.50 2.7M
2023-01-24 1,922.00 1,932.50 1,906.00 1,922.50 4.8M
2023-01-23 1,914.50 1,919.00 1,897.50 1,912.50 2.1M
2023-01-20 1,901.50 1,916.80 1,891.50 1,913.00 1.9M
2023-01-19 1,899.00 1,909.64 1,889.50 1,898.00 2.8M
2023-01-18 1,932.50 1,943.50 1,918.50 1,922.50 1.6M
2023-01-17 1,908.00 1,940.00 1,900.50 1,933.50 1.8M
2023-01-16 1,920.00 1,926.50 1,898.50 1,910.00 1.6M
2023-01-13 1,920.00 1,932.00 1,907.00 1,925.50 1.8M
2023-01-12 1,904.00 1,913.50 1,896.00 1,907.00 2.1M
2023-01-11 1,924.50 1,928.00 1,899.00 1,902.00 2.4M
2023-01-10 1,899.50 1,919.60 1,893.50 1,917.50 4.4M
2023-01-09 1,915.50 1,915.50 1,898.50 1,900.00 10.0M
2023-01-06 1,941.50 1,949.00 1,890.00 1,909.00 3.1M
2023-01-05 1,927.00 1,945.00 1,921.00 1,934.50 7.3M
2023-01-04 1,957.50 1,968.00 1,936.81 1,937.00 2.7M
2023-01-03 1,924.50 1,958.00 1,922.50 1,950.00 3.5M