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
2022-12-30 626.60 634.00 621.40 621.40 0.5M
2022-12-29 625.00 627.80 616.40 627.80 0.7M
2022-12-28 620.60 629.00 617.80 623.20 1.0M
2022-12-23 615.40 622.80 611.20 618.20 0.2M
2022-12-22 623.20 623.20 614.00 616.80 1.6M
2022-12-21 611.40 622.60 611.20 619.00 0.8M
2022-12-20 611.40 612.53 595.20 607.00 1.3M
2022-12-19 613.20 620.71 608.00 615.60 1.0M
2022-12-16 638.40 639.00 604.40 612.40 6.3M
2022-12-15 633.60 648.00 633.20 639.40 1.3M
2022-12-14 629.40 640.20 622.80 635.60 0.8M
2022-12-13 618.20 641.60 613.40 628.40 1.6M
2022-12-12 622.60 625.80 607.80 615.20 0.8M
2022-12-09 623.40 627.80 614.80 626.60 1.0M
2022-12-08 625.20 631.60 609.00 620.00 1.7M
2022-12-07 623.00 630.60 621.80 625.00 0.9M
2022-12-06 622.00 633.20 616.60 626.00 1.1M
2022-12-05 620.80 630.40 620.00 621.60 0.8M
2022-12-02 613.60 630.00 611.20 621.80 1.4M
2022-12-01 624.80 627.81 610.80 613.20 1.3M
2022-11-30 624.40 627.60 598.00 614.20 4.3M
2022-11-29 621.60 630.57 614.40 620.60 1.4M
2022-11-28 634.80 638.00 620.40 622.80 1.5M
2022-11-25 630.80 635.80 621.00 632.00 2.2M
2022-11-24 629.40 642.80 626.60 631.80 1.0M
2022-11-23 628.20 639.80 625.00 634.80 1.1M
2022-11-22 627.60 638.60 624.40 628.20 1.2M
2022-11-21 624.40 633.60 619.60 628.40 1.2M
2022-11-18 617.60 626.20 607.80 624.80 1.3M
2022-11-17 612.60 616.20 604.00 613.20 1.7M
2022-11-16 615.00 617.00 603.80 610.60 1.9M
2022-11-15 616.00 624.00 608.80 616.00 1.5M
2022-11-14 630.60 631.20 617.60 623.80 10.8M
2022-11-11 626.60 648.80 624.60 630.40 1.2M
2022-11-10 592.20 634.20 585.20 632.80 1.7M
2022-11-09 592.80 598.00 578.60 598.00 1.1M
2022-11-08 586.00 593.00 582.60 590.60 0.9M
2022-11-07 576.80 595.20 574.60 589.00 1.0M
2022-11-04 571.80 582.20 565.00 578.80 1.3M
2022-11-03 575.60 578.20 564.30 571.00 2.0M
2022-11-02 584.00 586.20 573.40 582.40 1.4M
2022-11-01 575.80 588.60 575.80 581.00 1.6M
2022-10-31 579.00 579.00 570.00 570.40 1.8M
2022-10-28 573.40 577.00 566.00 575.00 1.3M
2022-10-27 565.20 584.40 564.40 578.20 1.7M
2022-10-26 564.00 573.00 561.60 568.20 5.7M
2022-10-25 540.20 571.20 534.20 568.80 2.4M
2022-10-24 541.20 548.60 525.00 537.00 2.2M
2022-10-21 530.20 534.00 515.60 525.40 1.7M
2022-10-20 514.40 534.00 508.20 531.80 2.6M
2022-10-19 532.80 534.00 511.60 515.60 1.5M
2022-10-18 535.80 543.40 531.40 532.60 3.3M
2022-10-17 509.20 535.80 507.20 531.20 2.1M
2022-10-14 511.00 520.00 500.40 507.00 2.7M
2022-10-13 484.40 518.60 481.41 504.00 2.7M
2022-10-12 500.80 500.80 479.20 488.90 2.8M
2022-10-11 503.40 508.00 494.90 500.20 1.9M
2022-10-10 501.00 514.00 501.00 504.80 2.8M
2022-10-07 510.00 517.40 504.40 508.80 1.5M
2022-10-06 518.00 519.00 508.40 511.60 2.1M
2022-10-05 529.00 535.00 503.80 509.80 2.5M
2022-10-04 533.80 541.00 526.80 530.00 1.3M
2022-10-03 515.20 532.40 512.80 531.00 1.8M
2022-09-30 500.40 526.20 499.10 521.80 3.2M
2022-09-29 517.80 519.00 496.00 502.80 2.3M
2022-09-28 480.00 519.60 459.30 519.00 6.4M
2022-09-27 514.20 518.20 481.60 485.30 3.2M
2022-09-26 533.60 533.60 511.80 514.20 2.9M
2022-09-23 570.20 570.20 530.20 535.80 2.9M
2022-09-22 588.00 590.60 569.60 569.60 2.2M
2022-09-21 586.00 607.20 581.15 599.60 2.2M
2022-09-20 606.60 610.80 585.60 590.60 1.8M
2022-09-16 596.60 615.40 587.20 612.60 6.3M
2022-09-15 621.20 626.80 617.40 618.40 1.3M
2022-09-14 630.60 630.60 615.20 619.40 2.0M
2022-09-13 644.60 646.40 624.80 627.80 1.9M
2022-09-12 639.00 648.20 633.00 645.20 1.5M
2022-09-09 628.20 638.60 628.20 635.00 0.9M
2022-09-08 637.00 638.40 623.20 628.40 2.6M
2022-09-07 635.20 637.60 632.00 632.40 1.3M
2022-09-06 632.40 644.20 630.40 639.00 1.8M
2022-09-05 627.60 635.20 623.60 632.80 1.0M
2022-09-02 621.40 635.80 617.00 635.80 1.6M
2022-09-01 646.40 646.86 617.00 617.00 1.9M
2022-08-31 667.80 668.80 650.60 650.60 4.6M
2022-08-30 647.60 665.80 647.60 656.60 2.0M
2022-08-26 663.80 666.00 650.20 650.80 1.3M
2022-08-25 661.40 667.80 652.40 656.20 1.4M
2022-08-24 682.60 686.00 662.40 666.00 1.2M
2022-08-23 687.80 697.40 681.40 683.00 9.9M
2022-08-22 707.00 710.56 685.80 691.80 1.0M
2022-08-19 717.20 720.19 704.20 707.20 1.6M
2022-08-18 711.40 727.40 709.60 722.60 1.1M
2022-08-17 732.60 733.20 707.80 707.80 1.2M
2022-08-16 735.00 737.60 727.80 729.00 4.2M
2022-08-15 723.20 735.40 721.20 735.40 1.6M
2022-08-12 723.80 731.07 717.40 725.20 5.3M
2022-08-11 735.00 735.80 717.40 717.80 1.3M
2022-08-10 717.20 734.20 712.60 734.20 1.3M
2022-08-09 715.20 721.20 711.60 716.20 1.4M
2022-08-08 709.40 713.40 700.80 710.80 1.3M
2022-08-05 712.20 716.40 703.00 703.00 1.9M
2022-08-04 732.00 732.00 709.40 710.40 2.2M
2022-08-03 717.00 723.80 715.60 723.80 1.1M
2022-08-02 719.60 723.40 711.40 717.80 0.8M
2022-08-01 729.60 732.60 721.59 721.60 1.0M
2022-07-29 723.20 734.60 719.80 731.20 2.7M
2022-07-28 712.60 727.40 712.60 717.80 2.3M
2022-07-27 732.80 736.40 719.40 719.40 1.8M
2022-07-26 726.40 735.40 725.40 729.80 2.8M
2022-07-25 728.20 735.00 719.20 730.40 1.6M
2022-07-22 715.00 738.60 712.40 732.60 2.2M
2022-07-21 707.40 714.00 700.60 714.00 1.9M
2022-07-20 705.60 712.40 700.80 704.40 2.0M
2022-07-19 679.20 702.60 675.20 700.20 7.0M
2022-07-18 679.80 683.80 675.20 683.20 2.0M
2022-07-15 657.60 676.20 654.00 675.40 1.3M
2022-07-14 673.00 676.40 656.00 657.40 1.5M
2022-07-13 661.80 671.20 658.40 671.20 1.9M
2022-07-12 668.80 668.80 647.60 662.40 1.5M
2022-07-11 672.00 680.60 669.20 675.00 0.9M
2022-07-08 678.80 687.20 672.40 685.00 1.7M
2022-07-07 666.60 685.20 666.60 681.40 3.3M
2022-07-06 650.40 667.00 650.40 660.60 2.0M
2022-07-05 657.40 663.40 642.00 643.60 2.1M
2022-07-04 658.20 659.00 648.00 653.80 0.9M
2022-07-01 669.20 675.60 652.20 653.20 1.7M
2022-06-30 677.80 678.80 653.20 664.00 2.8M
2022-06-29 724.00 730.80 680.80 688.40 4.0M
2022-06-28 726.80 741.60 723.40 736.60 1.7M
2022-06-27 720.20 726.00 716.20 723.00 2.3M
2022-06-24 697.60 720.00 693.80 716.20 2.2M
2022-06-23 714.80 716.00 694.20 694.20 1.9M
2022-06-22 710.60 719.60 705.00 717.60 2.0M
2022-06-21 725.20 731.00 716.00 719.20 1.2M
2022-06-20 733.00 736.00 717.80 722.20 0.9M
2022-06-17 726.20 736.20 720.20 730.20 5.7M
2022-06-16 736.60 736.60 717.20 722.40 2.5M
2022-06-15 740.80 752.34 735.23 744.60 1.6M
2022-06-14 734.60 739.40 723.80 731.60 1.5M
2022-06-13 735.80 738.80 720.59 728.00 1.6M
2022-06-10 749.00 751.00 737.80 744.40 1.7M
2022-06-09 760.60 765.20 747.60 752.60 1.5M
2022-06-08 775.00 775.60 759.68 762.60 11.8M
2022-06-07 768.00 775.80 760.80 771.60 2.3M
2022-06-06 770.00 777.60 761.00 769.20 1.6M
2022-06-01 773.00 780.00 765.60 766.40 1.3M
2022-05-31 773.40 779.80 763.60 766.80 5.4M
2022-05-30 778.00 784.80 772.60 772.60 0.9M
2022-05-27 767.60 776.60 765.00 774.60 1.3M
2022-05-26 759.40 774.60 756.40 769.20 2.4M
2022-05-25 760.80 770.60 747.20 757.00 2.1M
2022-05-24 754.60 768.60 745.80 755.40 1.8M
2022-05-23 748.20 762.20 745.80 761.80 1.5M
2022-05-20 740.60 756.80 728.40 741.20 2.3M
2022-05-19 747.60 754.00 727.60 736.60 2.0M
2022-05-18 748.60 763.00 743.00 754.00 2.4M
2022-05-17 749.00 763.00 735.80 742.60 1.3M
2022-05-16 731.40 742.00 726.40 742.00 2.2M
2022-05-13 714.40 729.00 710.60 729.00 1.1M
2022-05-12 703.80 708.40 698.00 706.40 1.3M
2022-05-11 706.40 714.60 700.00 714.60 2.1M
2022-05-10 704.60 710.05 697.80 699.00 1.7M
2022-05-09 714.00 715.20 698.80 698.80 1.1M
2022-05-06 730.20 730.60 710.20 715.20 1.5M
2022-05-05 730.20 747.20 729.60 733.80 1.8M
2022-05-04 740.00 741.39 719.20 721.60 1.9M
2022-05-03 749.40 754.20 726.40 737.60 2.0M
2022-04-29 744.40 765.80 742.40 752.60 4.9M
2022-04-28 761.20 762.20 741.20 745.00 1.7M
2022-04-27 760.80 760.80 745.00 752.60 1.7M
2022-04-26 761.00 772.00 755.00 758.80 1.6M
2022-04-25 763.00 763.00 744.80 753.60 1.1M
2022-04-22 758.60 768.20 755.20 756.60 0.8M
2022-04-21 760.40 774.60 758.20 766.40 1.4M
2022-04-20 763.80 763.80 746.80 758.00 1.3M
2022-04-19 771.80 772.84 755.40 757.20 1.8M
2022-04-14 750.20 770.80 750.20 770.80 1.9M
2022-04-13 746.60 750.00 733.40 748.40 1.4M
2022-04-12 783.00 784.20 749.67 750.00 1.9M
2022-04-11 781.00 788.20 778.60 785.60 1.0M
2022-04-08 775.60 783.80 775.20 783.80 1.1M
2022-04-07 782.60 784.60 770.60 773.00 2.3M
2022-04-06 783.40 787.40 773.00 776.60 1.5M
2022-04-05 772.80 787.20 769.40 784.80 1.2M
2022-04-04 777.40 780.00 769.00 771.00 1.1M
2022-04-01 790.00 793.80 777.00 777.00 1.3M
2022-03-31 808.40 812.80 785.60 785.60 1.6M
2022-03-30 803.80 809.00 799.60 806.40 1.2M
2022-03-29 803.60 809.40 794.24 806.00 1.3M
2022-03-28 790.00 801.00 785.80 794.80 1.9M
2022-03-25 764.40 785.20 763.00 784.00 0.6M
2022-03-24 763.20 770.00 759.60 765.60 1.3M
2022-03-23 778.00 779.40 762.80 762.80 1.4M
2022-03-22 764.80 780.80 764.80 779.20 1.4M
2022-03-21 767.40 770.60 762.20 764.60 5.3M
2022-03-18 776.00 784.00 756.60 769.00 4.4M
2022-03-17 774.40 779.60 764.00 774.20 1.2M
2022-03-16 755.40 781.20 755.40 770.20 1.8M
2022-03-15 754.20 756.40 745.80 750.40 1.0M
2022-03-14 753.60 764.40 749.60 761.20 1.0M
2022-03-11 736.60 756.40 736.60 747.60 2.3M
2022-03-10 732.00 742.60 725.80 735.40 8.4M
2022-03-09 719.20 741.80 715.00 740.20 2.0M
2022-03-08 679.80 717.20 679.80 701.40 2.1M
2022-03-07 702.60 708.80 677.60 697.20 2.5M
2022-03-04 744.80 748.60 713.40 716.80 1.8M
2022-03-03 775.00 781.80 744.80 744.80 1.5M
2022-03-02 766.80 784.00 762.20 775.00 2.6M
2022-03-01 785.40 797.20 766.60 767.20 1.4M
2022-02-28 774.00 794.20 772.40 794.20 2.5M
2022-02-25 758.20 792.20 753.20 790.00 2.2M
2022-02-24 760.00 776.40 749.00 753.20 4.1M
2022-02-23 796.00 797.40 777.80 781.00 1.4M
2022-02-22 783.00 797.20 777.20 795.20 3.0M
2022-02-21 807.20 809.00 793.20 794.40 1.1M
2022-02-18 792.40 805.40 790.00 803.40 1.9M
2022-02-17 797.80 799.00 786.05 793.00 1.8M
2022-02-16 795.20 807.40 793.20 807.40 1.6M
2022-02-15 780.40 795.40 775.50 795.40 2.1M
2022-02-14 783.80 790.60 776.00 788.80 1.2M
2022-02-11 795.00 796.60 781.60 794.80 7.0M
2022-02-10 792.20 801.20 789.40 801.20 1.6M
2022-02-09 787.00 790.00 778.20 787.60 1.9M
2022-02-08 784.80 784.80 775.20 777.20 2.2M
2022-02-07 796.00 798.00 783.00 783.00 1.2M
2022-02-04 805.80 806.60 790.60 795.00 1.9M
2022-02-03 797.40 802.20 792.40 801.20 1.4M
2022-02-02 789.40 798.40 789.40 794.80 1.7M
2022-02-01 791.60 798.20 783.60 786.60 1.9M
2022-01-31 792.00 796.00 782.20 790.20 2.7M
2022-01-28 792.00 794.20 782.60 786.40 3.1M
2022-01-27 777.80 804.00 776.40 791.60 2.9M
2022-01-26 789.00 801.80 787.00 787.20 3.0M
2022-01-25 773.60 783.64 773.60 782.00 1.4M
2022-01-24 786.40 792.00 770.40 774.40 1.7M
2022-01-21 794.00 801.60 784.80 788.80 1.3M
2022-01-20 805.60 811.80 798.80 802.40 2.7M
2022-01-19 809.20 821.60 805.60 805.60 2.1M
2022-01-18 809.80 822.40 803.40 813.20 4.1M
2022-01-17 790.80 818.20 788.40 813.00 2.3M
2022-01-14 776.40 789.80 770.56 787.80 2.4M
2022-01-13 769.80 779.60 769.00 777.80 2.8M
2022-01-12 770.00 775.20 763.00 774.00 1.9M
2022-01-11 776.00 778.80 761.60 768.60 1.7M
2022-01-10 778.00 782.20 772.40 774.00 1.8M
2022-01-07 768.60 777.40 762.00 777.40 2.6M
2022-01-06 750.00 769.00 747.80 769.00 2.4M
2022-01-05 771.00 772.80 762.80 764.80 1.3M
2022-01-04 787.00 789.61 773.20 773.20 1.9M