De La Rue PLC

DLAR
🏛️ 英国 →
130.00
最后更新: 2025-07-02
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
2021-12-31 155.40 157.65 155.40 155.40 0.0M
2021-12-30 157.90 158.44 155.20 155.20 0.2M
2021-12-29 158.00 162.00 158.00 158.00 0.2M
2021-12-24 157.23 162.00 157.23 159.40 0.2M
2021-12-23 156.10 159.20 156.10 156.80 0.2M
2021-12-22 150.00 157.40 147.99 155.20 0.4M
2021-12-21 146.20 149.40 145.40 149.40 0.1M
2021-12-20 152.00 152.00 143.40 145.00 0.3M
2021-12-17 146.00 150.60 146.00 148.20 0.2M
2021-12-16 149.00 149.00 145.29 147.20 0.2M
2021-12-15 146.40 151.04 146.40 147.60 0.8M
2021-12-14 143.00 148.40 143.00 147.00 0.3M
2021-12-13 147.60 148.20 145.06 145.80 0.1M
2021-12-10 147.00 148.80 147.00 147.40 0.2M
2021-12-09 145.68 148.00 145.00 147.00 0.1M
2021-12-08 148.61 150.24 147.20 147.20 0.2M
2021-12-07 152.00 152.00 148.00 148.60 0.2M
2021-12-06 149.80 151.80 145.40 149.40 0.2M
2021-12-03 142.20 147.40 142.20 145.40 2.3M
2021-12-02 140.00 149.00 140.00 144.00 0.3M
2021-12-01 141.60 146.80 141.20 143.60 0.2M
2021-11-30 145.00 145.20 138.00 141.40 0.2M
2021-11-29 140.60 144.00 139.58 140.60 0.3M
2021-11-26 142.58 146.49 137.80 139.60 0.6M
2021-11-25 150.00 156.00 139.40 147.60 1.7M
2021-11-24 160.40 167.25 148.18 152.80 0.7M
2021-11-23 169.26 169.26 160.10 160.40 0.3M
2021-11-22 168.20 170.00 164.40 168.20 0.2M
2021-11-19 170.40 173.20 165.00 169.60 0.2M
2021-11-18 171.20 177.80 168.96 173.00 0.2M
2021-11-17 168.80 177.40 165.90 175.20 0.3M
2021-11-16 172.20 172.20 165.80 169.60 0.2M
2021-11-15 159.26 172.20 159.26 172.20 0.6M
2021-11-12 156.80 164.00 156.80 160.80 1.0M
2021-11-11 155.00 160.40 155.00 158.60 0.1M
2021-11-10 161.40 161.40 155.20 158.60 0.1M
2021-11-09 158.80 162.60 155.00 158.20 0.2M
2021-11-08 161.30 163.00 154.80 160.00 0.3M
2021-11-05 161.92 164.11 160.00 162.00 0.3M
2021-11-04 163.80 165.42 158.75 162.00 0.3M
2021-11-03 174.80 174.80 163.18 165.00 0.2M
2021-11-02 166.60 169.49 164.20 167.60 0.3M
2021-11-01 165.75 168.80 165.04 166.00 0.1M
2021-10-29 163.14 169.40 163.00 167.20 0.1M
2021-10-28 162.10 165.80 161.80 163.60 0.2M
2021-10-27 164.58 166.00 163.00 165.20 0.3M
2021-10-26 166.81 168.20 165.80 165.80 0.1M
2021-10-25 162.95 168.20 162.95 166.00 0.1M
2021-10-22 165.00 165.80 162.89 163.80 0.2M
2021-10-21 165.60 166.80 164.00 164.40 0.1M
2021-10-20 165.60 169.36 165.60 166.80 0.2M
2021-10-19 166.20 171.19 166.20 167.00 0.3M
2021-10-18 175.00 175.00 167.20 168.00 0.5M
2021-10-15 170.00 173.00 169.00 173.00 0.5M
2021-10-14 171.20 171.40 167.15 169.80 0.2M
2021-10-13 167.06 168.20 165.00 167.00 0.6M
2021-10-12 166.03 170.91 165.00 167.00 5.2M
2021-10-11 172.60 172.60 166.40 166.80 0.2M
2021-10-08 162.60 170.60 162.59 168.40 0.3M
2021-10-07 165.58 173.80 162.68 164.00 6.1M
2021-10-06 167.60 171.60 165.60 167.20 0.3M
2021-10-05 170.76 172.40 165.80 167.40 0.3M
2021-10-04 177.53 180.43 168.03 168.40 0.4M
2021-10-01 182.00 182.80 173.40 177.00 0.5M
2021-09-30 184.65 185.00 182.80 184.00 0.5M
2021-09-29 182.00 185.48 182.00 184.00 0.3M
2021-09-28 182.40 186.35 182.40 184.00 1.3M
2021-09-27 185.00 187.20 182.82 184.00 1.1M
2021-09-24 186.92 190.00 183.17 185.00 0.4M
2021-09-23 189.00 191.60 187.60 189.00 0.3M
2021-09-22 183.00 192.70 183.00 188.20 0.4M
2021-09-21 188.66 190.20 185.00 186.20 0.5M
2021-09-20 186.90 189.40 182.29 187.80 0.2M
2021-09-17 190.40 195.60 186.55 189.60 0.4M
2021-09-16 187.10 192.60 185.20 189.60 0.3M
2021-09-15 185.00 190.23 181.46 186.40 0.5M
2021-09-14 190.00 193.80 185.00 185.00 0.6M
2021-09-13 182.50 188.00 181.22 186.80 0.2M
2021-09-10 183.80 184.40 182.15 183.60 0.2M
2021-09-09 182.10 184.80 181.27 182.60 0.1M
2021-09-08 180.61 184.00 177.59 183.00 0.4M
2021-09-07 183.16 185.80 182.20 182.20 0.1M
2021-09-06 183.60 184.80 182.00 183.00 0.2M
2021-09-03 181.40 184.40 181.00 182.60 0.3M
2021-09-02 177.00 182.80 176.00 181.80 0.2M
2021-09-01 177.00 179.20 169.20 179.20 0.4M
2021-08-31 176.62 181.20 174.20 177.00 0.1M
2021-08-27 181.60 181.60 175.00 175.40 0.0M
2021-08-26 174.00 178.20 174.00 176.40 0.4M
2021-08-25 177.26 177.26 174.44 175.00 0.4M
2021-08-24 176.16 178.04 174.00 175.00 0.2M
2021-08-23 178.64 179.74 174.56 177.40 0.1M
2021-08-20 180.60 190.40 177.00 178.00 0.2M
2021-08-19 184.60 190.00 178.60 179.40 0.2M
2021-08-18 189.13 189.13 181.20 184.00 0.2M
2021-08-17 188.00 189.80 184.80 187.80 0.1M
2021-08-16 190.97 192.20 186.60 189.80 0.2M
2021-08-13 188.40 192.60 183.40 190.20 0.3M
2021-08-12 182.90 190.00 182.90 188.60 0.2M
2021-08-11 186.40 192.34 185.40 186.80 0.3M
2021-08-10 175.60 187.80 175.60 187.20 0.2M
2021-08-09 179.40 181.91 175.20 181.80 0.2M
2021-08-06 178.92 181.00 176.40 180.00 0.1M
2021-08-05 173.00 177.40 172.00 177.20 0.3M
2021-08-04 176.11 177.20 173.20 174.20 0.2M
2021-08-03 173.00 176.60 173.00 174.40 0.1M
2021-08-02 180.16 182.80 174.80 175.00 0.2M
2021-07-30 180.00 181.60 175.01 180.00 0.2M
2021-07-29 174.96 180.00 173.00 177.80 3.0M
2021-07-28 170.30 177.96 170.30 172.60 0.2M
2021-07-27 166.86 173.00 165.00 172.40 0.2M
2021-07-26 157.40 168.00 157.00 166.60 0.2M
2021-07-23 165.90 170.40 157.20 161.20 0.7M
2021-07-22 165.20 169.32 163.20 163.20 0.3M
2021-07-21 164.00 169.00 160.00 163.60 0.3M
2021-07-20 165.40 165.40 156.02 159.80 0.5M
2021-07-19 164.80 165.99 155.87 159.80 0.7M
2021-07-16 169.96 171.80 162.20 165.80 1.7M
2021-07-15 172.52 173.20 168.49 169.00 0.7M
2021-07-14 180.40 180.40 172.00 172.40 0.6M
2021-07-13 178.60 178.60 173.20 174.20 0.1M
2021-07-12 176.00 176.00 171.20 174.00 0.8M
2021-07-09 183.40 184.40 170.74 175.00 0.5M
2021-07-08 192.80 192.80 173.39 178.80 0.4M
2021-07-07 191.00 191.00 182.00 184.40 0.3M
2021-07-06 186.34 188.60 185.40 185.40 0.1M
2021-07-05 190.02 195.40 183.40 187.40 0.2M
2021-07-02 187.00 191.80 184.88 186.60 0.2M
2021-07-01 191.00 191.68 185.80 187.00 0.5M
2021-06-30 190.01 190.74 185.00 186.20 0.2M
2021-06-29 200.00 200.00 189.21 189.80 0.5M
2021-06-28 203.00 203.50 194.20 198.00 0.7M
2021-06-25 190.00 197.00 188.18 195.00 0.8M
2021-06-24 187.40 190.60 179.60 189.00 0.3M
2021-06-23 182.60 187.40 182.60 187.00 0.2M
2021-06-22 181.90 185.00 181.90 184.20 0.2M
2021-06-21 188.08 188.08 179.00 184.00 0.6M
2021-06-18 185.95 187.00 180.50 183.40 0.4M
2021-06-17 185.80 192.20 180.60 185.60 0.3M
2021-06-16 181.12 185.80 178.00 184.20 5.9M
2021-06-15 184.11 185.20 178.61 181.00 0.4M
2021-06-14 184.48 189.53 180.00 181.00 0.2M
2021-06-11 186.00 186.00 176.20 179.40 0.9M
2021-06-10 182.04 182.28 176.80 177.20 1.1M
2021-06-09 181.00 184.26 176.20 178.40 0.3M
2021-06-08 185.17 185.28 180.00 181.40 0.4M
2021-06-07 183.00 185.00 180.60 180.60 0.3M
2021-06-04 184.88 186.20 180.77 184.00 0.2M
2021-06-03 191.43 192.08 184.00 184.00 0.4M
2021-06-02 187.80 190.69 185.60 188.00 0.3M
2021-06-01 190.60 195.94 178.34 189.40 0.8M
2021-05-28 184.00 188.33 178.20 182.00 0.7M
2021-05-27 191.00 200.50 179.12 181.60 1.3M
2021-05-26 209.50 210.15 183.55 193.00 1.7M
2021-05-25 195.52 209.80 191.40 201.00 1.1M
2021-05-24 184.00 199.64 182.40 193.00 1.2M
2021-05-21 173.07 184.33 173.07 182.80 0.3M
2021-05-20 169.20 182.60 169.20 174.20 0.2M
2021-05-19 171.00 180.00 169.97 172.60 0.2M
2021-05-18 179.00 183.60 178.20 178.40 0.3M
2021-05-17 173.20 183.68 173.20 179.80 0.5M
2021-05-14 185.00 185.00 176.20 177.60 0.1M
2021-05-13 176.40 184.60 174.00 178.00 0.4M
2021-05-12 175.80 181.60 172.89 174.80 0.4M
2021-05-11 185.00 185.00 171.40 175.40 0.3M
2021-05-10 183.08 184.84 177.64 178.20 0.4M
2021-05-07 179.40 184.60 175.60 180.60 0.4M
2021-05-06 179.80 182.20 170.56 177.20 0.4M
2021-05-05 181.40 181.40 169.20 176.20 0.3M
2021-05-04 184.00 184.00 173.20 178.40 0.3M
2021-04-30 180.60 180.60 172.80 177.80 0.2M
2021-04-29 184.40 184.40 172.20 174.00 0.4M
2021-04-28 183.60 183.60 175.40 176.20 0.3M
2021-04-27 178.00 181.62 178.00 179.00 0.3M
2021-04-26 175.60 184.60 175.60 180.80 0.3M
2021-04-23 175.20 185.20 175.20 180.00 0.2M
2021-04-22 180.00 183.18 177.00 182.20 0.3M
2021-04-21 176.40 181.40 175.00 178.00 0.4M
2021-04-20 178.00 180.94 175.00 178.40 0.4M
2021-04-19 183.60 183.60 175.20 177.40 0.4M
2021-04-16 177.25 181.60 176.00 180.40 0.4M
2021-04-15 184.40 187.00 176.40 180.00 0.5M
2021-04-14 180.00 184.20 172.08 182.80 1.2M
2021-04-13 192.20 192.20 174.57 178.00 2.2M
2021-04-12 192.60 192.60 181.63 186.80 0.5M
2021-04-09 194.60 194.60 179.12 185.00 1.0M
2021-04-08 193.18 203.50 189.40 193.80 0.7M
2021-04-07 209.00 209.00 198.00 199.80 0.7M
2021-04-06 210.00 210.00 203.00 207.00 0.3M
2021-04-01 210.00 211.00 200.00 201.50 0.6M
2021-03-31 208.00 214.00 202.00 206.00 0.4M
2021-03-30 203.37 210.00 202.04 207.00 0.5M
2021-03-29 206.88 209.00 202.00 205.00 0.6M
2021-03-26 205.00 209.50 200.80 204.50 0.6M
2021-03-25 214.50 214.50 199.59 204.50 0.7M
2021-03-24 200.00 214.94 197.20 206.50 1.1M
2021-03-23 202.50 202.50 195.66 200.00 0.3M
2021-03-22 191.44 203.00 189.87 200.50 0.7M
2021-03-19 185.00 194.00 185.00 193.40 1.6M
2021-03-18 180.40 194.40 180.40 192.00 0.6M
2021-03-17 187.00 189.60 181.76 185.00 0.5M
2021-03-16 188.00 191.20 186.60 187.00 0.5M
2021-03-15 190.00 192.40 187.60 189.40 0.4M
2021-03-12 180.00 190.76 180.00 187.00 0.6M
2021-03-11 180.40 190.06 180.40 184.20 0.3M
2021-03-10 196.00 196.00 182.40 185.60 0.5M
2021-03-09 196.00 202.04 188.40 190.40 1.1M
2021-03-08 178.80 192.00 178.80 191.80 1.1M
2021-03-05 192.00 192.00 181.34 182.20 0.5M
2021-03-04 172.80 193.10 171.00 185.00 1.7M
2021-03-03 172.60 176.00 166.60 174.00 0.6M
2021-03-02 183.20 183.20 167.00 168.00 0.5M
2021-03-01 175.00 183.85 173.92 176.80 0.8M
2021-02-26 175.00 178.20 162.93 173.40 1.1M
2021-02-25 167.20 178.40 165.58 175.80 0.8M
2021-02-24 161.20 167.20 151.00 166.00 0.8M
2021-02-23 156.00 162.75 153.40 154.00 1.0M
2021-02-22 162.80 163.20 153.91 155.20 0.4M
2021-02-19 164.60 164.60 157.20 157.20 0.3M
2021-02-18 159.00 165.20 154.74 159.00 0.4M
2021-02-17 158.40 170.00 158.40 161.00 0.5M
2021-02-16 166.00 167.60 163.80 166.20 0.2M
2021-02-15 161.42 169.60 161.42 166.40 0.4M
2021-02-12 166.60 166.60 157.60 162.20 0.3M
2021-02-11 158.80 167.40 158.80 163.00 0.3M
2021-02-10 158.60 164.76 158.60 161.80 0.1M
2021-02-09 156.80 166.88 156.80 162.40 0.2M
2021-02-08 160.40 165.80 160.06 162.00 0.2M
2021-02-05 156.80 164.20 156.80 163.20 0.2M
2021-02-04 161.56 164.60 157.42 161.80 0.4M
2021-02-03 158.75 164.40 157.09 162.00 0.4M
2021-02-02 157.99 161.80 157.99 160.60 0.4M
2021-02-01 172.80 172.80 160.11 162.00 1.0M
2021-01-29 168.00 171.20 160.19 165.00 0.7M
2021-01-28 153.80 168.60 147.60 167.80 0.8M
2021-01-27 152.20 153.50 150.00 153.00 0.3M
2021-01-26 150.88 154.40 149.20 151.00 0.3M
2021-01-25 153.00 157.75 148.09 151.20 0.6M
2021-01-22 155.40 159.80 151.40 156.00 0.2M
2021-01-21 159.07 162.60 155.33 156.80 0.4M
2021-01-20 162.80 164.61 157.40 159.00 0.4M
2021-01-19 163.31 165.80 161.00 162.00 0.5M
2021-01-18 160.00 164.79 156.20 160.60 0.4M
2021-01-15 161.20 164.60 155.97 160.20 0.2M
2021-01-14 163.80 164.80 157.10 163.60 0.3M
2021-01-13 170.15 170.80 157.28 161.00 0.3M
2021-01-12 167.48 170.00 163.06 165.40 0.2M
2021-01-11 170.20 177.80 164.00 164.00 0.4M
2021-01-08 171.40 176.00 166.92 176.00 0.4M
2021-01-07 165.20 174.06 162.74 171.20 0.3M
2021-01-06 167.20 170.20 163.20 167.40 0.3M
2021-01-05 161.80 166.40 157.66 166.40 0.3M
2021-01-04 173.00 173.62 156.32 158.80 0.5M