Reach PLC

RCH
🏛️ 英国 →
64.80
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 65.30 65.50 64.50 64.80 1.2M
2025-09-25 65.00 66.30 65.00 65.40 1.3M
2025-09-24 68.00 68.00 65.40 66.70 1.0M
2025-09-23 66.10 67.00 66.00 66.10 2.7M
2025-09-22 66.90 66.90 65.70 65.90 1.4M
2025-09-19 67.00 67.40 66.00 66.70 2.8M
2025-09-18 67.00 67.00 66.30 66.90 4.7M
2025-09-17 66.50 67.30 66.20 66.90 3.0M
2025-09-16 68.00 68.00 65.80 66.40 2.3M
2025-09-15 67.80 67.80 65.70 66.50 1.8M
2025-09-12 67.90 67.90 64.80 66.70 0.9M
2025-09-11 66.60 66.90 64.50 65.70 3.6M
2025-09-10 70.00 70.00 66.10 66.30 1.7M
2025-09-09 69.90 69.90 68.10 69.00 1.0M
2025-09-08 71.70 72.00 69.50 69.80 1.0M
2025-09-05 69.10 72.50 69.10 72.10 1.2M
2025-09-04 68.40 69.50 68.00 69.50 0.3M
2025-09-03 68.90 68.90 67.00 68.40 0.7M
2025-09-02 69.80 69.80 68.60 68.70 0.6M
2025-09-01 68.80 70.30 68.40 70.30 0.4M
2025-08-29 69.70 69.90 68.60 68.80 0.4M
2025-08-28 71.00 71.80 69.30 69.50 0.4M
2025-08-27 71.00 72.30 70.00 71.00 0.3M
2025-08-26 74.00 74.00 71.70 72.00 0.7M
2025-08-22 70.10 73.40 70.00 73.40 0.7M
2025-08-21 69.20 70.20 69.20 69.70 0.3M
2025-08-20 70.20 70.40 69.40 69.50 2.0M
2025-08-19 70.20 72.30 70.20 70.80 0.5M
2025-08-18 70.70 75.40 69.70 71.80 2.8M
2025-08-15 70.00 70.00 68.20 68.40 0.8M
2025-08-14 68.50 69.80 68.50 69.10 1.5M
2025-08-13 72.00 72.90 71.60 72.50 3.3M
2025-08-12 68.00 72.00 68.00 71.80 3.9M
2025-08-11 71.90 72.00 71.00 71.50 1.6M
2025-08-08 71.00 71.60 69.90 71.40 1.0M
2025-08-07 69.80 71.70 69.30 71.20 1.0M
2025-08-06 68.90 69.90 68.50 69.40 3.9M
2025-08-05 71.00 71.00 68.60 68.60 2.3M
2025-08-04 69.30 69.60 68.80 69.30 3.9M
2025-08-01 69.50 69.50 68.50 69.00 0.6M
2025-07-31 69.40 70.20 69.40 69.70 3.3M
2025-07-30 70.00 70.40 69.30 69.80 0.9M
2025-07-29 71.00 72.00 70.30 70.30 0.8M
2025-07-28 73.90 74.00 70.10 71.20 2.3M
2025-07-25 78.00 78.00 74.00 74.00 1.3M
2025-07-24 77.20 81.00 76.30 78.00 2.6M
2025-07-23 75.40 76.00 75.00 75.40 0.7M
2025-07-22 74.30 75.40 74.30 75.20 0.5M
2025-07-21 75.30 75.40 74.10 74.70 0.4M
2025-07-18 75.60 76.40 75.40 75.40 0.3M
2025-07-17 75.00 76.50 74.90 75.50 0.4M
2025-07-16 74.70 75.20 74.20 74.60 0.2M
2025-07-15 78.00 78.00 74.80 75.00 0.5M
2025-07-14 78.00 78.00 75.50 76.00 0.3M
2025-07-11 75.70 76.10 74.80 75.90 0.2M
2025-07-10 75.50 76.70 75.20 76.00 0.4M
2025-07-09 76.00 76.00 74.20 74.90 0.7M
2025-07-08 72.30 75.80 72.30 75.70 0.9M
2025-07-07 72.40 73.60 72.10 72.90 0.6M
2025-07-04 73.00 73.00 71.90 72.50 0.3M
2025-07-03 71.90 73.50 70.90 72.80 3.0M
2025-07-02 72.60 72.60 70.10 70.80 0.4M
2025-07-01 73.30 73.30 71.40 72.00 0.4M
2025-06-30 73.00 74.70 72.40 73.20 1.6M
2025-06-27 70.80 71.70 69.80 71.70 1.1M
2025-06-26 71.20 71.90 70.30 70.40 0.7M
2025-06-25 72.00 72.20 70.60 71.20 0.6M
2025-06-24 71.60 72.00 71.20 71.50 0.7M
2025-06-23 70.80 72.00 70.80 71.20 0.3M
2025-06-20 72.00 72.40 71.60 71.70 0.8M
2025-06-19 70.00 71.70 70.00 71.10 0.3M
2025-06-18 70.00 72.30 70.00 71.10 0.9M
2025-06-17 74.40 74.40 70.30 70.90 0.2M
2025-06-16 71.80 72.00 70.50 71.40 0.4M
2025-06-13 72.00 72.70 70.60 71.80 0.6M
2025-06-12 72.50 73.50 72.50 73.30 1.1M
2025-06-11 72.50 73.70 72.50 73.10 0.5M
2025-06-10 71.60 74.00 71.60 73.10 1.2M
2025-06-09 72.00 73.00 71.70 72.50 0.3M
2025-06-06 72.10 73.30 71.80 72.00 0.6M
2025-06-05 73.50 74.60 73.00 73.00 0.5M
2025-06-04 74.30 75.10 74.00 74.40 0.5M
2025-06-03 75.00 75.40 74.10 74.60 0.6M
2025-06-02 76.20 76.80 74.50 74.90 1.1M
2025-05-30 72.10 77.00 72.10 75.90 0.7M
2025-05-29 75.90 75.90 74.00 74.00 0.4M
2025-05-28 76.00 76.00 74.40 74.40 0.6M
2025-05-27 74.40 76.70 74.40 75.30 0.5M
2025-05-23 77.00 77.00 73.10 74.90 0.4M
2025-05-22 74.40 75.00 74.00 75.00 0.6M
2025-05-21 74.00 75.40 73.70 74.80 1.4M
2025-05-20 73.80 75.80 73.80 75.50 0.9M
2025-05-19 76.50 76.50 73.10 74.10 0.8M
2025-05-16 76.50 77.10 76.00 76.00 1.5M
2025-05-15 75.50 77.10 75.50 77.00 1.7M
2025-05-14 75.00 76.40 75.00 75.80 0.4M
2025-05-13 77.00 77.00 75.50 76.20 1.6M
2025-05-12 74.00 77.90 74.00 75.00 1.0M
2025-05-09 76.80 77.00 74.20 74.70 0.4M
2025-05-08 72.00 76.20 72.00 75.50 0.9M
2025-05-07 73.10 74.40 73.00 73.90 0.4M
2025-05-06 72.70 73.50 71.40 73.20 0.9M
2025-05-02 71.70 73.50 71.30 72.80 2.0M
2025-05-01 75.00 75.00 71.00 71.90 0.9M
2025-04-30 75.00 79.20 75.00 76.00 1.5M
2025-04-29 78.70 79.00 78.00 78.20 1.0M
2025-04-28 79.70 79.70 77.30 77.70 1.1M
2025-04-25 79.00 80.00 77.10 77.70 0.4M
2025-04-24 76.60 77.90 75.00 76.70 1.2M
2025-04-23 75.00 77.80 73.50 76.30 0.9M
2025-04-22 73.00 73.50 72.00 73.50 0.3M
2025-04-17 76.00 76.00 71.90 72.90 0.5M
2025-04-16 74.00 74.00 71.30 73.50 0.3M
2025-04-15 69.00 74.50 69.00 73.10 0.5M
2025-04-14 69.80 72.80 69.00 72.80 1.5M
2025-04-11 68.90 71.60 68.40 69.10 1.3M
2025-04-10 68.00 71.00 67.60 68.20 0.7M
2025-04-09 70.00 70.00 66.00 67.40 0.4M
2025-04-08 69.70 69.70 66.70 68.70 0.4M
2025-04-07 68.00 69.20 64.10 66.80 0.9M
2025-04-04 71.00 71.00 65.70 68.20 0.9M
2025-04-03 70.40 71.80 69.80 70.50 0.4M
2025-04-02 69.30 72.50 69.30 71.80 0.9M
2025-04-01 72.00 73.10 71.20 71.70 0.4M
2025-03-31 74.50 74.50 69.60 71.20 1.7M
2025-03-28 79.60 79.60 75.40 75.80 0.2M
2025-03-27 76.20 76.50 75.40 76.00 1.4M
2025-03-26 75.00 77.50 75.00 75.80 0.3M
2025-03-25 76.10 78.60 75.10 76.50 1.0M
2025-03-24 76.00 76.60 75.40 75.70 0.4M
2025-03-21 77.50 78.00 75.60 75.60 1.7M
2025-03-20 78.10 80.30 75.60 77.80 0.7M
2025-03-19 77.20 80.00 76.50 76.50 1.1M
2025-03-18 79.80 79.80 76.00 76.30 0.3M
2025-03-17 77.80 78.90 77.80 78.00 0.2M
2025-03-14 78.40 79.50 77.00 78.10 0.7M
2025-03-13 78.70 79.70 78.00 78.50 0.5M
2025-03-12 81.00 81.20 79.20 79.30 0.4M
2025-03-11 77.80 81.80 74.30 81.20 2.1M
2025-03-10 79.50 79.80 75.00 75.30 1.4M
2025-03-07 83.00 83.00 79.40 79.40 1.2M
2025-03-06 87.10 87.10 82.80 83.20 2.7M
2025-03-05 87.00 90.90 85.00 85.00 1.0M
2025-03-04 86.70 88.60 78.20 86.10 5.7M
2025-03-03 84.00 87.10 84.00 86.60 0.7M
2025-02-28 85.00 86.10 84.90 85.00 0.8M
2025-02-27 85.50 87.10 85.30 85.50 0.7M
2025-02-26 90.00 90.00 86.80 87.30 0.2M
2025-02-25 88.00 88.00 86.80 86.80 0.4M
2025-02-24 85.30 90.90 85.30 87.60 0.7M
2025-02-21 84.00 85.50 83.30 85.00 1.4M
2025-02-20 83.80 85.20 81.70 81.90 0.8M
2025-02-19 84.20 85.30 84.00 84.20 0.3M
2025-02-18 84.30 85.40 83.50 84.70 0.5M
2025-02-17 82.00 85.00 81.80 84.00 0.7M
2025-02-14 84.00 84.00 82.00 82.00 0.2M
2025-02-13 88.80 88.80 81.70 83.00 0.2M
2025-02-12 86.30 86.30 84.00 84.50 0.2M
2025-02-11 87.20 87.20 86.10 86.20 0.1M
2025-02-10 89.90 89.90 86.00 86.90 0.2M
2025-02-07 88.70 88.70 85.50 85.50 0.4M
2025-02-06 90.00 90.00 86.10 86.60 0.2M
2025-02-05 86.10 87.20 86.00 86.70 0.4M
2025-02-04 86.00 87.80 84.90 86.80 0.3M
2025-02-03 86.20 87.40 85.20 86.30 0.3M
2025-01-31 87.40 88.20 86.70 88.20 0.2M
2025-01-30 86.00 88.90 85.70 87.50 0.2M
2025-01-29 88.70 88.90 86.70 86.70 0.3M
2025-01-28 88.00 88.10 86.40 87.10 0.2M
2025-01-27 85.10 87.10 84.80 86.50 1.0M
2025-01-24 87.00 87.80 83.90 85.30 0.8M
2025-01-23 88.60 88.60 86.00 87.30 0.2M
2025-01-22 84.70 87.90 83.80 87.50 0.7M
2025-01-21 87.10 87.10 84.00 84.60 0.9M
2025-01-20 82.00 93.50 82.00 87.00 3.6M
2025-01-17 73.10 73.30 71.60 72.00 0.4M
2025-01-16 75.40 75.40 72.90 73.30 0.4M
2025-01-15 74.30 76.00 74.10 75.10 0.4M
2025-01-14 74.90 75.00 73.50 73.80 0.1M
2025-01-13 75.80 76.00 73.00 74.00 0.3M
2025-01-10 74.50 75.50 74.00 74.70 0.3M
2025-01-09 73.30 76.00 72.50 75.70 0.8M
2025-01-08 75.60 75.60 73.20 73.50 0.6M
2025-01-07 82.00 82.00 74.90 75.70 0.5M
2025-01-06 80.20 80.60 78.00 78.70 0.6M
2025-01-03 82.40 82.80 80.20 80.20 0.3M
2025-01-02 87.60 87.60 82.30 82.70 0.1M