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
2025-09-26 575.00 582.50 574.50 579.00 2.3M
2025-09-25 575.50 579.00 572.00 575.00 2.7M
2025-09-24 574.50 586.00 574.00 580.50 9.3M
2025-09-23 565.00 589.50 564.50 575.50 16.9M
2025-09-22 560.00 569.00 554.00 563.00 6.1M
2025-09-19 557.00 566.00 552.00 561.50 11.2M
2025-09-18 546.50 561.50 545.00 554.00 5.4M
2025-09-17 547.50 552.00 546.00 550.00 1.8M
2025-09-16 556.50 559.00 545.00 545.00 1.9M
2025-09-15 544.50 554.00 542.00 554.00 3.1M
2025-09-12 550.50 551.50 540.00 544.50 1.8M
2025-09-11 542.00 549.50 542.00 549.50 2.5M
2025-09-10 546.00 552.00 538.00 542.00 2.4M
2025-09-09 543.00 551.50 543.00 546.00 1.7M
2025-09-08 541.00 546.50 539.50 541.50 2.1M
2025-09-05 538.50 543.00 532.50 539.50 2.4M
2025-09-04 535.00 541.00 534.00 535.50 1.9M
2025-09-03 529.50 537.00 522.50 534.00 2.7M
2025-09-02 550.00 550.00 529.00 529.00 2.8M
2025-09-01 553.00 555.50 551.00 552.00 0.9M
2025-08-29 560.00 560.50 551.00 554.00 2.5M
2025-08-28 570.00 572.50 555.50 559.00 3.1M
2025-08-27 569.50 578.50 569.00 571.50 1.2M
2025-08-26 580.00 580.00 567.50 571.50 4.2M
2025-08-22 573.00 580.00 569.50 578.00 1.2M
2025-08-21 577.00 577.00 568.50 574.50 1.2M
2025-08-20 569.00 576.00 565.00 576.00 1.8M
2025-08-19 567.00 570.00 565.00 567.00 1.3M
2025-08-18 577.00 577.50 568.00 568.00 1.3M
2025-08-15 584.00 584.00 572.00 574.00 1.5M
2025-08-14 577.50 580.50 573.50 577.50 1.3M
2025-08-13 576.50 577.00 571.50 577.00 1.8M
2025-08-12 585.00 586.50 573.00 573.00 1.2M
2025-08-11 588.00 588.00 582.50 584.00 1.3M
2025-08-08 590.50 590.50 583.00 585.00 1.7M
2025-08-07 583.00 585.50 574.50 583.00 3.7M
2025-08-06 581.00 587.50 579.50 586.50 2.1M
2025-08-05 577.00 580.00 574.00 577.50 1.7M
2025-08-04 574.00 580.50 574.00 576.50 2.1M
2025-08-01 570.50 576.50 567.50 573.50 1.4M
2025-07-31 580.50 582.50 576.00 577.50 3.3M
2025-07-30 585.00 586.50 575.50 577.50 1.5M
2025-07-29 586.50 590.50 582.00 582.50 1.2M
2025-07-28 588.50 591.00 586.50 590.50 1.5M
2025-07-25 590.00 590.00 579.00 584.50 1.5M
2025-07-24 587.00 589.50 583.50 589.50 1.1M
2025-07-23 595.50 595.50 585.50 585.50 1.9M
2025-07-22 587.00 592.50 583.00 592.00 1.3M
2025-07-21 576.50 587.00 576.50 586.00 1.5M
2025-07-18 576.00 581.50 574.00 578.50 1.9M
2025-07-17 572.00 575.50 569.50 571.50 2.6M
2025-07-16 573.00 574.50 564.00 572.00 4.4M
2025-07-15 580.50 583.50 577.00 577.50 2.3M
2025-07-14 573.50 581.00 573.50 581.00 1.1M
2025-07-11 577.50 580.50 572.00 576.00 1.9M
2025-07-10 593.00 595.50 579.50 580.50 2.6M
2025-07-09 595.50 596.00 589.50 595.50 1.7M
2025-07-08 594.50 598.00 588.50 591.50 1.9M
2025-07-07 600.50 603.00 597.00 599.00 2.1M
2025-07-04 600.50 600.50 593.50 598.50 1.1M
2025-07-03 602.00 611.00 599.50 600.50 3.2M
2025-07-02 631.00 633.00 600.00 600.00 3.6M
2025-07-01 630.00 636.50 628.00 633.50 3.5M
2025-06-30 628.00 638.00 628.00 631.00 2.6M
2025-06-27 632.00 637.50 630.00 634.00 1.6M
2025-06-26 624.50 634.50 622.50 631.50 1.7M
2025-06-25 629.00 629.00 620.00 622.50 1.8M
2025-06-24 628.00 629.50 622.00 625.50 2.9M
2025-06-23 615.50 623.50 615.50 621.00 1.2M
2025-06-20 626.50 631.00 624.00 625.00 5.9M
2025-06-19 621.50 624.50 619.00 622.00 1.6M
2025-06-18 6.21 6.27 6.16 6.26 1.9M
2025-06-17 616.50 619.00 612.00 618.50 2.3M
2025-06-16 616.50 618.50 612.50 617.50 3.9M
2025-06-13 622.50 624.00 615.50 616.00 3.5M
2025-06-12 616.50 625.00 614.00 623.00 2.8M
2025-06-11 634.50 635.50 628.50 631.00 5.0M
2025-06-10 630.00 637.50 627.50 634.50 2.0M
2025-06-09 624.00 625.50 621.50 624.50 1.1M
2025-06-06 621.50 626.00 620.50 623.50 3.7M
2025-06-05 626.00 626.00 616.50 622.00 2.0M
2025-06-04 631.00 632.00 621.50 623.50 2.2M
2025-06-03 637.50 640.00 629.00 631.50 3.2M
2025-06-02 631.50 636.00 626.00 635.00 2.2M
2025-05-30 633.00 638.50 632.00 633.00 11.1M
2025-05-29 628.50 632.00 622.50 630.00 1.9M
2025-05-28 624.50 629.00 622.00 625.00 2.2M
2025-05-27 617.50 626.75 615.50 623.00 3.6M
2025-05-23 605.00 610.50 596.50 610.50 3.2M
2025-05-22 613.00 613.00 600.00 602.50 3.2M
2025-05-21 611.50 619.50 608.00 615.50 3.0M
2025-05-20 603.00 613.00 603.00 612.50 2.2M
2025-05-19 601.50 603.50 589.50 603.50 1.5M
2025-05-16 593.00 604.50 587.50 603.00 4.9M
2025-05-15 592.00 603.50 586.00 603.50 5.1M
2025-05-14 591.50 597.50 587.50 592.00 10.4M
2025-05-13 591.00 596.00 585.00 591.50 2.4M
2025-05-12 600.00 605.50 587.00 596.50 2.7M
2025-05-09 593.00 600.00 592.00 599.00 1.2M
2025-05-08 608.00 610.50 591.00 592.00 4.1M
2025-05-07 609.50 610.00 600.00 606.50 2.6M
2025-05-06 606.00 614.00 604.00 609.50 3.3M
2025-05-02 605.50 607.50 600.50 600.50 2.2M
2025-05-01 593.50 604.00 591.50 603.00 1.1M
2025-04-30 589.00 592.50 584.50 592.50 2.7M
2025-04-29 588.50 594.00 585.00 587.50 2.4M
2025-04-28 583.00 587.00 579.00 585.00 2.7M
2025-04-25 580.00 584.50 577.50 579.50 1.7M
2025-04-24 578.50 588.50 574.00 580.00 4.1M
2025-04-23 585.50 587.50 573.00 576.00 2.1M
2025-04-22 579.00 587.50 576.50 581.50 1.9M
2025-04-17 564.50 580.00 563.50 576.50 2.6M
2025-04-16 554.50 566.50 552.00 564.50 4.1M
2025-04-15 542.50 554.50 541.00 552.50 2.3M
2025-04-14 540.50 543.50 535.00 542.50 2.0M
2025-04-11 527.00 537.00 521.50 533.00 3.2M
2025-04-10 532.00 535.50 524.00 526.00 3.0M
2025-04-09 511.00 514.00 490.80 499.40 3.3M
2025-04-08 509.50 527.00 500.00 522.00 10.6M
2025-04-07 518.00 539.50 507.50 508.00 7.3M
2025-04-04 562.00 567.50 537.50 539.00 8.0M
2025-04-03 548.00 568.50 547.50 563.00 3.8M
2025-04-02 549.00 551.00 545.50 550.50 10.6M
2025-04-01 551.50 557.00 550.50 552.50 2.9M
2025-03-31 554.00 554.50 547.00 550.00 3.0M
2025-03-28 540.50 557.00 540.50 553.50 2.5M
2025-03-27 543.00 547.50 539.00 541.00 4.3M
2025-03-26 548.50 549.50 539.50 545.50 3.8M
2025-03-25 554.50 559.00 546.50 548.50 4.1M
2025-03-24 567.00 569.00 557.50 558.50 1.6M
2025-03-21 566.50 570.00 562.50 565.50 7.9M
2025-03-20 564.50 571.00 564.00 568.50 3.0M
2025-03-19 564.50 565.50 560.50 562.00 2.5M
2025-03-18 564.50 569.00 563.00 564.00 2.1M
2025-03-17 560.50 568.50 560.50 564.00 1.7M
2025-03-14 557.00 563.00 552.00 560.00 1.9M
2025-03-13 557.50 560.50 550.50 557.50 4.0M
2025-03-12 565.00 576.00 557.00 560.50 2.9M
2025-03-11 563.00 572.00 562.50 563.00 4.0M
2025-03-10 553.50 571.50 552.50 564.00 8.1M
2025-03-07 539.00 551.50 531.00 549.00 4.0M
2025-03-06 540.00 540.50 530.00 538.00 6.7M
2025-03-05 545.00 556.50 535.00 536.50 6.1M
2025-03-04 555.00 559.50 551.50 552.50 3.8M
2025-03-03 560.50 562.00 554.50 558.00 3.8M
2025-02-28 567.50 576.00 561.50 564.50 6.8M
2025-02-27 573.50 578.50 569.00 576.00 3.5M
2025-02-26 575.50 581.00 573.50 575.50 1.4M
2025-02-25 573.00 581.50 573.00 576.00 1.6M
2025-02-24 575.00 583.50 571.50 573.00 2.1M
2025-02-21 575.00 576.50 570.50 570.50 2.1M
2025-02-20 579.00 582.50 566.50 573.00 2.6M
2025-02-19 589.50 589.50 578.50 582.00 3.2M
2025-02-18 589.50 590.00 583.00 588.50 1.7M
2025-02-17 588.50 593.50 583.50 587.50 2.2M
2025-02-14 593.50 596.00 587.50 592.00 1.8M
2025-02-13 592.00 593.00 585.50 590.00 2.1M
2025-02-12 587.00 601.50 583.50 588.00 4.1M
2025-02-11 587.50 588.50 580.00 583.00 4.8M
2025-02-10 582.00 590.50 581.50 587.50 2.1M
2025-02-07 593.00 597.00 578.00 580.00 3.2M
2025-02-06 588.50 602.50 585.50 593.00 4.4M
2025-02-05 573.00 587.50 572.50 587.50 2.3M
2025-02-04 574.50 579.50 569.50 572.50 2.5M
2025-02-03 577.50 579.00 570.00 578.00 2.7M
2025-01-31 569.50 585.00 566.50 585.00 5.4M
2025-01-30 563.00 571.50 559.00 569.50 2.2M
2025-01-29 561.50 567.00 558.00 563.00 4.1M
2025-01-28 554.00 562.00 553.50 561.50 3.2M
2025-01-27 550.50 561.00 550.00 555.50 3.3M
2025-01-24 558.00 564.00 547.00 550.50 3.0M
2025-01-23 562.00 563.00 554.50 557.50 3.2M
2025-01-22 568.00 570.00 560.50 561.50 2.7M
2025-01-21 570.50 573.00 562.50 567.50 1.6M
2025-01-20 574.00 574.00 566.00 568.50 2.1M
2025-01-17 565.00 574.50 562.00 572.00 2.9M
2025-01-16 559.50 561.50 552.00 561.50 3.7M
2025-01-15 544.00 561.00 544.00 557.00 3.1M
2025-01-14 538.50 541.00 531.00 532.50 3.5M
2025-01-13 538.00 541.00 532.00 533.50 3.7M
2025-01-10 551.00 554.50 538.50 540.50 3.2M
2025-01-09 552.00 558.00 536.00 550.50 4.0M
2025-01-08 572.50 575.00 555.50 559.00 2.4M
2025-01-07 579.00 583.00 572.50 572.50 1.5M
2025-01-06 582.00 584.00 576.50 580.00 1.7M
2025-01-03 581.50 581.50 575.00 579.50 1.9M
2025-01-02 588.00 588.00 577.50 581.50 1.0M