兰德证券

LAND
🏛️ 英国 →
579.00
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
2021-12-31 765.00 776.40 765.00 776.40 0.4M
2021-12-30 767.80 773.80 764.00 773.80 0.6M
2021-12-29 770.00 772.80 764.40 766.00 1.2M
2021-12-24 761.60 764.80 759.00 763.40 0.1M
2021-12-23 757.80 764.60 757.60 758.00 1.7M
2021-12-22 754.00 758.60 748.80 754.40 1.5M
2021-12-21 744.80 755.80 744.60 752.80 0.7M
2021-12-20 737.00 743.40 731.00 740.40 4.1M
2021-12-17 739.60 751.20 739.60 751.20 2.4M
2021-12-16 755.20 755.20 738.40 741.20 2.3M
2021-12-15 746.00 753.00 741.60 745.00 1.2M
2021-12-14 747.20 756.60 745.00 747.60 1.2M
2021-12-13 750.40 752.80 738.60 744.00 1.3M
2021-12-10 747.60 758.00 747.00 751.20 1.2M
2021-12-09 758.40 760.00 750.60 751.00 1.2M
2021-12-08 754.60 762.40 748.20 753.20 2.1M
2021-12-07 761.20 761.40 749.80 756.00 3.0M
2021-12-06 750.60 754.20 747.00 754.20 1.7M
2021-12-03 745.80 747.60 739.60 745.00 2.1M
2021-12-02 733.80 741.80 727.60 741.80 1.9M
2021-12-01 731.00 742.60 727.29 740.40 1.4M
2021-11-30 741.60 746.80 721.60 727.00 6.0M
2021-11-29 742.80 763.98 742.80 751.00 3.2M
2021-11-26 744.40 750.80 731.80 741.80 3.2M
2021-11-25 743.20 766.20 741.32 766.20 1.8M
2021-11-24 750.40 757.40 747.60 747.80 2.5M
2021-11-23 739.20 746.60 731.80 740.40 1.3M
2021-11-22 746.20 751.84 742.80 746.00 2.6M
2021-11-19 749.40 762.00 737.55 743.60 7.9M
2021-11-18 726.40 746.20 723.20 745.80 1.8M
2021-11-17 741.20 744.00 717.40 722.20 5.8M
2021-11-16 720.00 751.40 718.02 736.40 2.9M
2021-11-15 702.40 715.20 701.00 710.20 2.8M
2021-11-12 703.80 713.00 701.00 706.40 1.1M
2021-11-11 706.00 715.60 697.60 702.00 1.4M
2021-11-10 696.60 706.20 695.00 706.20 1.7M
2021-11-09 694.20 703.60 693.80 697.00 0.9M
2021-11-08 705.20 709.05 695.20 697.60 1.2M
2021-11-05 693.60 708.60 685.04 707.80 1.3M
2021-11-04 682.00 705.20 681.20 694.40 2.0M
2021-11-03 674.00 678.60 671.60 678.60 1.1M
2021-11-02 687.80 687.80 675.80 679.60 1.1M
2021-11-01 683.40 695.00 683.00 686.40 1.5M
2021-10-29 681.80 693.40 678.60 687.00 1.8M
2021-10-28 686.60 690.80 681.40 685.00 1.3M
2021-10-27 682.40 691.70 678.80 688.20 0.9M
2021-10-26 676.20 692.20 675.00 685.80 1.4M
2021-10-25 680.60 682.20 674.42 675.80 1.5M
2021-10-22 681.60 683.20 675.81 680.40 0.9M
2021-10-21 678.20 685.97 674.49 680.00 1.0M
2021-10-20 697.80 697.80 676.40 678.20 2.6M
2021-10-19 697.20 699.60 686.80 698.60 1.7M
2021-10-18 708.40 709.95 696.40 696.40 1.0M
2021-10-15 700.40 711.60 695.60 711.60 1.2M
2021-10-14 702.00 702.00 695.40 698.00 1.8M
2021-10-13 699.00 707.60 695.00 698.20 1.2M
2021-10-12 682.20 700.00 681.60 699.80 1.2M
2021-10-11 685.00 690.80 679.00 690.80 1.4M
2021-10-08 688.40 694.32 684.60 689.00 1.8M
2021-10-07 694.80 696.60 689.20 689.20 1.1M
2021-10-06 694.20 697.00 681.70 684.60 2.6M
2021-10-05 694.00 702.00 694.00 700.80 0.9M
2021-10-04 697.60 701.80 692.20 694.40 1.1M
2021-10-01 688.60 699.80 681.00 697.00 3.8M
2021-09-30 707.00 710.80 697.00 697.00 4.1M
2021-09-29 699.20 711.60 696.80 704.40 1.5M
2021-09-28 712.60 715.20 696.00 699.00 1.6M
2021-09-27 698.80 719.07 694.40 714.00 1.8M
2021-09-24 700.60 703.29 691.60 692.00 1.0M
2021-09-23 709.20 714.80 703.60 703.60 1.0M
2021-09-22 709.80 713.40 704.60 704.60 1.2M
2021-09-21 701.20 709.60 697.00 705.80 1.2M
2021-09-20 688.80 700.20 682.20 696.00 1.4M
2021-09-17 697.80 704.80 695.20 696.80 4.2M
2021-09-16 684.80 693.60 683.00 692.60 1.2M
2021-09-15 695.00 695.20 683.20 683.20 0.9M
2021-09-14 706.60 706.80 693.20 695.80 0.8M
2021-09-13 697.40 705.96 696.40 705.20 0.8M
2021-09-10 710.80 711.40 695.20 696.20 0.8M
2021-09-09 703.00 709.00 700.57 708.20 1.4M
2021-09-08 729.80 729.80 708.00 708.00 2.5M
2021-09-07 730.40 738.00 727.80 733.80 0.9M
2021-09-06 737.60 738.60 730.80 732.00 0.7M
2021-09-03 729.40 742.40 728.20 735.40 1.6M
2021-09-02 725.00 729.60 719.40 729.60 0.9M
2021-09-01 715.20 731.00 715.20 726.00 1.5M
2021-08-31 716.60 720.00 705.60 709.00 2.0M
2021-08-27 713.20 716.80 706.60 715.00 1.4M
2021-08-26 713.80 719.80 709.60 714.20 1.3M
2021-08-25 715.40 723.00 715.01 720.00 1.4M
2021-08-24 714.80 719.60 708.60 715.80 1.1M
2021-08-23 719.60 721.00 706.00 712.40 3.1M
2021-08-20 710.80 716.40 703.40 711.20 1.8M
2021-08-19 708.40 716.84 705.80 710.00 0.9M
2021-08-18 722.20 726.60 713.20 719.00 0.7M
2021-08-17 725.00 728.80 714.94 719.80 1.0M
2021-08-16 722.80 737.00 722.80 730.60 0.7M
2021-08-13 721.00 738.20 716.80 731.80 0.8M
2021-08-12 723.00 732.00 718.60 721.00 0.8M
2021-08-11 712.60 723.80 712.60 721.80 0.8M
2021-08-10 710.40 714.80 703.20 712.60 1.0M
2021-08-09 721.20 722.00 710.80 710.80 0.9M
2021-08-06 724.00 727.40 710.40 723.60 1.1M
2021-08-05 707.60 727.00 707.60 725.00 1.2M
2021-08-04 715.80 720.20 706.40 709.40 0.9M
2021-08-03 719.80 723.60 710.00 712.40 1.0M
2021-08-02 715.00 732.00 715.00 721.80 2.4M
2021-07-30 703.60 714.60 701.80 709.60 2.9M
2021-07-29 702.40 712.60 698.80 708.20 2.5M
2021-07-28 700.80 715.00 699.40 701.00 1.5M
2021-07-27 692.00 700.60 687.40 698.20 1.1M
2021-07-26 688.00 700.60 683.60 699.00 3.6M
2021-07-23 691.60 701.40 688.60 692.00 1.2M
2021-07-22 695.20 707.00 687.20 689.00 1.8M
2021-07-21 667.80 695.60 663.80 690.20 1.5M
2021-07-20 658.40 666.60 655.80 662.80 2.3M
2021-07-19 662.00 662.80 644.20 653.20 2.1M
2021-07-16 672.60 681.80 666.77 672.00 1.0M
2021-07-15 674.60 677.40 667.80 668.20 1.7M
2021-07-14 683.20 687.80 674.30 675.20 1.7M
2021-07-13 699.40 707.60 686.60 687.60 1.5M
2021-07-12 689.40 699.60 680.80 699.00 1.8M
2021-07-09 667.60 690.20 667.60 688.80 1.4M
2021-07-08 672.60 679.80 662.40 667.60 3.2M
2021-07-07 685.40 694.40 675.60 679.40 1.3M
2021-07-06 693.60 697.40 677.09 682.80 1.7M
2021-07-05 698.40 708.00 697.00 704.60 1.1M
2021-07-02 693.20 705.20 691.80 699.40 1.4M
2021-07-01 679.00 691.80 678.00 689.80 1.4M
2021-06-30 671.80 680.60 661.40 675.40 1.6M
2021-06-29 673.40 684.20 671.40 672.60 1.0M
2021-06-28 697.40 700.80 674.20 675.20 1.3M
2021-06-25 698.00 699.00 686.20 698.00 1.0M
2021-06-24 699.40 699.40 690.60 695.40 2.0M
2021-06-23 699.60 702.00 694.40 698.00 1.4M
2021-06-22 693.40 711.80 689.20 699.20 2.0M
2021-06-21 667.20 679.80 662.00 677.60 1.4M
2021-06-18 686.20 691.00 670.20 670.20 6.0M
2021-06-17 690.60 697.20 686.20 686.20 1.4M
2021-06-16 703.20 709.40 693.80 702.20 1.5M
2021-06-15 723.00 723.60 701.80 703.20 1.9M
2021-06-14 716.00 722.80 711.60 718.60 1.4M
2021-06-11 708.40 718.40 703.60 712.40 1.4M
2021-06-10 724.80 727.40 709.40 709.60 2.1M
2021-06-09 732.20 735.40 719.80 725.20 1.3M
2021-06-08 728.80 737.80 728.00 735.00 1.6M
2021-06-07 715.00 729.20 711.20 728.80 3.1M
2021-06-04 713.00 718.80 709.00 716.20 1.3M
2021-06-03 727.40 727.40 707.40 715.60 1.7M
2021-06-02 713.20 728.60 713.20 723.80 1.6M
2021-06-01 696.20 717.40 696.20 712.60 1.3M
2021-05-28 702.80 709.60 692.40 703.20 2.2M
2021-05-27 697.80 709.20 697.80 699.40 4.5M
2021-05-26 702.20 705.40 691.80 699.20 2.0M
2021-05-25 715.00 723.40 701.80 704.60 1.8M
2021-05-24 708.40 714.00 703.00 713.40 0.8M
2021-05-21 719.60 722.20 702.40 706.80 1.4M
2021-05-20 712.40 719.00 704.80 719.00 1.4M
2021-05-19 707.80 716.80 703.40 707.40 1.3M
2021-05-18 715.00 723.80 702.00 719.20 1.4M
2021-05-17 726.40 734.40 714.60 715.00 0.9M
2021-05-14 717.60 725.20 713.00 725.20 1.0M
2021-05-13 714.40 716.48 699.00 711.60 0.9M
2021-05-12 724.40 731.00 718.00 719.20 1.2M
2021-05-11 740.60 746.60 723.60 725.60 1.6M
2021-05-10 745.00 755.60 741.60 750.60 0.9M
2021-05-07 740.00 745.20 731.20 742.20 0.9M
2021-05-06 720.60 735.80 718.20 735.80 1.1M
2021-05-05 734.40 736.20 715.80 718.60 1.3M
2021-05-04 727.40 747.60 727.00 731.20 1.3M
2021-04-30 717.60 724.80 709.20 720.80 1.7M
2021-04-29 729.40 737.60 713.80 720.60 0.9M
2021-04-28 728.80 738.34 723.60 726.80 0.9M
2021-04-27 723.60 724.20 713.20 724.20 1.2M
2021-04-26 712.40 727.40 710.40 725.20 1.1M
2021-04-23 713.60 714.40 703.60 711.60 0.8M
2021-04-22 705.60 721.60 700.80 719.60 1.8M
2021-04-21 718.40 720.80 697.60 703.60 1.5M
2021-04-20 728.40 728.40 710.20 715.00 1.4M
2021-04-19 720.60 727.60 718.80 724.80 1.6M
2021-04-16 722.80 722.80 714.60 721.20 1.4M
2021-04-15 718.00 725.00 714.00 718.80 1.1M
2021-04-14 720.00 720.00 712.00 717.00 0.7M
2021-04-13 718.60 722.60 709.80 716.80 1.0M
2021-04-12 715.20 718.40 705.00 710.00 1.0M
2021-04-09 727.80 727.80 709.60 716.60 1.6M
2021-04-08 719.40 725.40 708.60 721.80 3.3M
2021-04-07 708.40 726.20 705.00 717.80 1.8M
2021-04-06 708.40 711.00 690.00 701.20 1.4M
2021-04-01 693.20 712.60 690.80 701.60 1.1M
2021-03-31 702.30 709.50 690.00 690.10 2.7M
2021-03-30 697.80 711.20 697.00 704.00 2.0M
2021-03-29 702.30 706.50 688.50 693.30 2.1M
2021-03-26 699.40 708.50 695.90 700.20 1.7M
2021-03-25 694.00 700.30 681.20 694.10 1.8M
2021-03-24 675.80 700.30 672.10 696.90 1.4M
2021-03-23 673.10 688.60 673.10 680.40 2.1M
2021-03-22 688.30 694.30 673.70 677.10 1.3M
2021-03-19 679.00 691.30 677.10 688.30 3.9M
2021-03-18 693.70 707.50 686.00 687.50 1.7M
2021-03-17 700.40 706.80 688.50 692.30 1.4M
2021-03-16 681.60 712.60 680.80 705.80 3.2M
2021-03-15 686.80 692.60 672.50 678.50 1.6M
2021-03-12 675.00 687.40 674.20 687.40 0.9M
2021-03-11 680.10 683.20 669.10 680.20 1.2M
2021-03-10 689.30 697.30 674.00 676.80 2.1M
2021-03-09 685.90 705.80 683.30 692.20 3.1M
2021-03-08 679.30 691.10 671.60 686.60 1.8M
2021-03-05 694.50 701.40 679.40 680.00 1.6M
2021-03-04 693.90 707.10 692.80 701.50 2.2M
2021-03-03 692.20 701.20 683.30 699.00 2.3M
2021-03-02 684.80 694.40 683.10 683.50 3.2M
2021-03-01 668.50 692.90 668.50 687.50 3.8M
2021-02-26 675.60 680.80 658.50 665.00 3.3M
2021-02-25 693.20 695.00 678.10 690.00 3.7M
2021-02-24 647.10 682.60 647.10 682.60 3.3M
2021-02-23 627.70 665.30 627.70 655.50 3.1M
2021-02-22 608.90 628.50 604.40 627.60 1.4M
2021-02-19 618.80 622.30 608.80 616.00 1.9M
2021-02-18 633.00 636.00 615.30 617.10 1.4M
2021-02-17 641.70 643.20 632.80 636.20 3.3M
2021-02-16 635.00 641.50 627.14 635.70 2.7M
2021-02-15 613.10 636.50 609.80 634.60 1.8M
2021-02-12 610.90 615.70 605.20 607.00 1.0M
2021-02-11 622.50 622.50 606.70 610.60 2.2M
2021-02-10 629.30 634.30 622.20 624.00 2.1M
2021-02-09 616.10 624.20 614.70 623.00 1.4M
2021-02-08 630.60 639.60 613.40 619.20 2.0M
2021-02-05 615.40 634.50 614.40 628.60 2.7M
2021-02-04 618.20 622.50 611.86 615.20 1.6M
2021-02-03 633.60 636.70 617.30 618.00 1.8M
2021-02-02 625.50 632.20 612.10 622.50 3.4M
2021-02-01 614.10 629.80 612.60 621.00 3.3M
2021-01-29 623.10 633.30 611.70 614.70 2.4M
2021-01-28 628.30 636.50 618.90 630.00 3.2M
2021-01-27 621.30 642.60 618.30 638.90 4.0M
2021-01-26 613.90 624.30 600.09 622.00 2.7M
2021-01-25 634.90 638.20 612.00 613.10 3.1M
2021-01-22 643.60 645.10 631.10 634.30 1.8M
2021-01-21 655.30 664.60 638.09 638.40 1.2M
2021-01-20 658.00 661.00 646.20 653.70 1.1M
2021-01-19 665.70 672.50 652.00 654.80 1.9M
2021-01-18 673.50 674.30 656.40 664.00 1.1M
2021-01-15 660.20 668.20 650.00 657.70 1.0M
2021-01-14 655.30 674.20 653.30 665.40 1.3M
2021-01-13 645.90 656.70 645.90 652.50 0.9M
2021-01-12 661.20 663.07 645.80 647.60 4.3M
2021-01-11 682.50 687.20 656.50 658.10 1.6M
2021-01-08 695.60 699.80 675.20 683.10 1.3M
2021-01-07 699.10 699.10 681.20 687.90 1.4M
2021-01-06 673.00 697.40 667.30 693.10 1.9M
2021-01-05 647.20 675.90 643.70 666.80 1.7M
2021-01-04 689.10 693.60 662.08 664.80 2.3M