Ferrexpo PLC

FXPO
🏛️ 英国 →
54.70
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
2021-12-31 304.20 304.40 299.40 299.40 0.3M
2021-12-30 305.00 306.20 299.80 303.00 0.5M
2021-12-29 300.00 305.00 295.80 303.00 0.9M
2021-12-24 300.00 301.60 295.20 295.20 0.2M
2021-12-23 302.20 308.00 298.20 299.40 0.6M
2021-12-22 294.00 304.40 294.00 304.40 0.5M
2021-12-21 300.00 303.60 297.60 300.80 0.4M
2021-12-20 298.20 302.40 287.00 296.00 1.3M
2021-12-17 302.80 308.80 299.40 304.40 0.7M
2021-12-16 291.00 306.20 290.20 303.00 0.9M
2021-12-15 295.80 296.52 285.80 285.80 1.0M
2021-12-14 296.00 299.20 291.40 295.80 0.9M
2021-12-13 302.80 305.20 293.40 293.40 0.8M
2021-12-10 303.60 303.60 294.80 296.80 0.6M
2021-12-09 301.00 304.00 291.60 297.80 0.9M
2021-12-08 306.40 315.80 304.20 305.80 0.9M
2021-12-07 294.80 306.80 291.20 306.20 1.5M
2021-12-06 289.40 293.20 285.20 285.80 1.3M
2021-12-03 287.60 293.80 284.20 286.60 1.0M
2021-12-02 291.00 295.20 286.72 294.20 0.6M
2021-12-01 289.40 300.60 289.40 297.40 1.4M
2021-11-30 281.00 295.40 280.19 288.60 1.8M
2021-11-29 272.20 288.80 272.20 285.00 1.0M
2021-11-26 281.60 281.60 272.00 272.00 1.0M
2021-11-25 295.80 296.20 286.40 287.60 0.8M
2021-11-24 289.40 298.20 288.40 288.60 0.9M
2021-11-23 285.00 296.00 285.00 296.00 1.1M
2021-11-22 290.00 290.00 279.20 284.40 1.2M
2021-11-19 290.80 294.73 284.60 287.80 0.7M
2021-11-18 292.80 293.00 279.40 285.60 1.3M
2021-11-17 292.60 294.80 286.80 292.80 0.8M
2021-11-16 300.00 301.40 292.20 294.80 0.8M
2021-11-15 303.40 304.20 296.00 297.20 0.8M
2021-11-12 306.80 307.80 299.52 303.40 1.0M
2021-11-11 295.00 310.60 295.00 307.80 1.2M
2021-11-10 294.40 294.40 284.20 292.20 0.9M
2021-11-09 291.00 297.51 286.60 287.60 1.4M
2021-11-08 291.80 291.80 282.80 291.00 0.9M
2021-11-05 290.00 290.00 282.40 285.00 1.1M
2021-11-04 297.80 297.80 283.60 285.80 2.8M
2021-11-03 295.60 302.40 290.00 292.40 1.1M
2021-11-02 304.80 304.80 283.60 291.60 2.6M
2021-11-01 313.00 315.40 309.00 312.20 0.4M
2021-10-29 318.40 319.20 309.20 312.00 1.3M
2021-10-28 310.80 322.40 310.20 318.20 0.7M
2021-10-27 319.00 320.40 311.40 313.20 0.8M
2021-10-26 328.80 328.80 317.60 319.00 0.9M
2021-10-25 314.60 328.40 314.60 324.80 1.7M
2021-10-22 305.00 315.80 302.20 310.60 0.9M
2021-10-21 311.60 313.20 302.80 304.60 1.7M
2021-10-20 317.20 318.34 308.40 317.80 1.0M
2021-10-19 327.40 329.28 315.80 317.60 1.1M
2021-10-18 321.40 329.00 320.00 322.00 1.5M
2021-10-15 321.80 323.20 317.20 320.40 1.0M
2021-10-14 318.20 322.00 313.40 317.00 0.7M
2021-10-13 319.00 319.40 303.80 313.20 1.1M
2021-10-12 318.80 324.86 308.80 318.40 1.2M
2021-10-11 310.20 328.40 310.20 326.60 1.3M
2021-10-08 309.00 313.20 306.00 310.00 0.8M
2021-10-07 300.40 310.72 298.60 310.40 1.5M
2021-10-06 311.80 318.57 292.80 296.60 1.1M
2021-10-05 303.80 312.80 300.60 310.80 1.1M
2021-10-04 310.20 316.40 304.00 304.20 1.0M
2021-10-01 320.20 325.20 309.60 310.20 0.8M
2021-09-30 320.00 331.27 319.00 327.20 1.3M
2021-09-29 309.00 320.40 309.00 318.00 1.3M
2021-09-28 312.00 314.40 304.40 309.80 1.7M
2021-09-27 326.20 334.20 309.22 315.60 0.9M
2021-09-24 321.80 324.00 311.60 317.60 0.9M
2021-09-23 328.40 330.20 318.60 321.00 1.4M
2021-09-22 317.40 331.80 317.40 326.60 1.9M
2021-09-21 317.00 329.00 313.40 323.40 1.8M
2021-09-20 315.00 315.20 302.84 313.60 1.9M
2021-09-17 326.20 330.80 317.60 323.20 3.1M
2021-09-16 345.00 346.80 324.40 330.40 1.2M
2021-09-15 343.40 348.00 330.94 346.60 2.0M
2021-09-14 372.80 373.20 343.60 343.60 2.0M
2021-09-13 383.60 385.20 375.40 379.40 0.8M
2021-09-10 376.20 389.20 376.20 382.40 0.7M
2021-09-09 384.60 384.80 377.00 377.40 0.9M
2021-09-08 390.00 394.60 383.80 384.60 0.8M
2021-09-07 395.00 399.40 391.68 392.60 0.7M
2021-09-06 388.40 397.20 385.11 395.00 1.1M
2021-09-03 386.80 394.00 384.00 390.00 1.1M
2021-09-02 377.40 384.80 377.40 384.40 0.7M
2021-09-01 375.00 382.40 367.49 378.20 1.4M
2021-08-31 389.40 395.20 377.45 380.40 1.4M
2021-08-27 378.20 388.43 373.09 386.60 0.8M
2021-08-26 388.00 389.00 373.80 373.80 1.0M
2021-08-25 381.00 392.00 376.80 389.20 1.4M
2021-08-24 375.00 379.80 364.00 379.00 1.8M
2021-08-23 354.00 371.59 352.06 367.80 1.1M
2021-08-20 365.00 367.05 352.40 353.60 1.1M
2021-08-19 366.80 369.80 359.00 363.00 1.8M
2021-08-18 391.60 400.60 375.20 375.80 1.2M
2021-08-17 388.00 398.51 386.80 389.20 1.0M
2021-08-16 402.40 402.80 382.20 388.00 2.2M
2021-08-13 422.00 422.00 403.80 404.80 1.2M
2021-08-12 414.80 422.50 410.48 417.60 1.1M
2021-08-11 446.60 456.07 436.40 439.20 1.1M
2021-08-10 442.80 453.20 441.00 451.00 1.1M
2021-08-09 431.20 443.60 425.55 438.40 1.7M
2021-08-06 438.00 440.40 425.09 435.00 2.0M
2021-08-05 453.40 456.16 425.80 438.00 2.5M
2021-08-04 489.00 506.14 445.74 449.00 4.6M
2021-08-03 494.00 498.24 479.64 495.20 1.3M
2021-08-02 483.80 493.20 474.80 484.80 1.0M
2021-07-30 481.20 487.80 460.22 480.80 1.3M
2021-07-29 489.00 513.00 480.40 490.00 2.2M
2021-07-28 461.00 488.20 460.60 480.60 1.7M
2021-07-27 464.00 470.20 448.80 466.00 1.5M
2021-07-26 432.00 461.80 432.00 459.00 0.7M
2021-07-23 446.00 448.40 438.80 442.40 0.7M
2021-07-22 445.00 447.40 437.40 437.40 1.0M
2021-07-21 421.20 446.20 421.20 441.40 0.8M
2021-07-20 414.80 430.80 414.80 427.40 0.9M
2021-07-19 430.00 435.80 413.40 418.80 1.1M
2021-07-16 440.20 452.00 430.20 433.40 1.1M
2021-07-15 445.00 454.40 442.40 449.80 1.0M
2021-07-14 436.60 454.60 436.60 446.60 0.9M
2021-07-13 440.00 457.80 440.00 442.80 1.2M
2021-07-12 445.60 448.42 433.60 446.20 1.4M
2021-07-09 425.60 444.00 422.60 444.00 1.1M
2021-07-08 425.80 435.80 417.40 423.80 1.1M
2021-07-07 422.00 436.20 419.00 434.80 2.1M
2021-07-06 434.00 439.60 421.40 421.40 1.3M
2021-07-05 438.20 442.80 432.40 435.00 0.9M
2021-07-02 437.00 440.40 427.20 431.40 1.2M
2021-07-01 434.00 436.60 427.80 430.40 1.5M
2021-06-30 446.00 447.00 427.40 427.80 1.4M
2021-06-29 431.00 442.40 429.80 436.40 0.8M
2021-06-28 450.20 456.40 438.60 438.60 0.5M
2021-06-25 440.00 453.20 437.40 450.40 1.0M
2021-06-24 435.00 449.20 435.00 445.20 1.1M
2021-06-23 436.60 444.80 435.40 438.80 0.7M
2021-06-22 421.80 435.20 418.00 434.60 0.8M
2021-06-21 412.40 423.10 401.20 421.40 1.4M
2021-06-18 418.00 431.80 416.60 416.60 1.5M
2021-06-17 433.00 437.00 418.20 421.60 1.4M
2021-06-16 457.20 457.97 431.72 441.60 1.4M
2021-06-15 457.60 458.40 447.40 452.80 0.9M
2021-06-14 465.00 467.60 454.60 454.60 0.5M
2021-06-11 452.00 464.20 452.00 462.40 0.7M
2021-06-10 459.20 459.20 447.40 450.40 0.9M
2021-06-09 464.40 464.40 445.58 448.40 0.9M
2021-06-08 452.00 463.60 448.00 463.00 0.6M
2021-06-07 461.00 461.00 450.80 451.80 2.1M
2021-06-04 457.40 461.71 449.80 460.00 0.4M
2021-06-03 469.60 469.60 447.40 453.80 0.8M
2021-06-02 469.20 469.60 459.80 460.40 0.6M
2021-06-01 457.00 471.60 451.20 466.40 0.9M
2021-05-28 471.00 473.20 448.00 448.00 1.2M
2021-05-27 450.60 471.20 442.80 468.20 2.1M
2021-05-26 440.60 445.80 426.86 442.80 2.7M
2021-05-25 459.80 460.80 442.00 442.80 1.4M
2021-05-24 455.40 463.40 452.00 457.20 0.9M
2021-05-21 460.00 467.20 457.00 463.20 0.9M
2021-05-20 473.40 476.40 454.60 464.00 2.3M
2021-05-19 484.00 484.02 464.43 471.80 1.2M
2021-05-18 496.80 502.00 487.60 490.60 0.9M
2021-05-17 471.20 486.40 471.20 486.00 0.8M
2021-05-14 484.00 486.80 466.00 474.00 1.2M
2021-05-13 490.00 494.80 471.20 484.00 1.6M
2021-05-12 493.40 506.00 485.60 501.00 1.5M
2021-05-11 493.00 495.80 472.55 484.80 1.8M
2021-05-10 493.00 501.00 491.20 495.60 2.3M
2021-05-07 468.40 486.60 468.40 479.40 2.1M
2021-05-06 454.40 470.32 452.60 468.20 2.2M
2021-05-05 449.20 452.40 445.00 452.40 1.5M
2021-05-04 446.00 450.78 442.00 444.80 1.5M
2021-04-30 441.00 446.40 430.96 438.80 1.4M
2021-04-29 442.80 447.20 435.40 436.40 0.8M
2021-04-28 447.00 447.00 434.20 440.20 0.7M
2021-04-27 445.00 447.00 433.00 440.00 1.4M
2021-04-26 430.00 446.57 429.80 438.00 1.8M
2021-04-23 419.60 429.60 415.00 429.20 1.4M
2021-04-22 410.00 418.60 404.60 417.60 1.4M
2021-04-21 414.80 414.80 397.85 406.00 1.5M
2021-04-20 396.40 422.20 390.00 407.40 3.2M
2021-04-19 387.00 397.30 385.21 391.00 1.2M
2021-04-16 381.00 389.40 377.21 387.20 1.2M
2021-04-15 380.00 386.42 375.00 381.40 1.6M
2021-04-14 373.00 379.40 365.21 378.80 1.2M
2021-04-13 370.80 373.60 362.20 367.00 1.4M
2021-04-12 367.20 369.00 351.80 363.00 2.0M
2021-04-09 390.60 390.60 356.54 364.20 2.6M
2021-04-08 374.60 392.00 374.60 386.20 1.6M
2021-04-07 374.00 385.64 369.20 384.20 2.1M
2021-04-06 362.60 374.80 361.35 367.80 2.5M
2021-04-01 379.00 381.32 351.00 355.60 4.6M
2021-03-31 369.80 379.60 368.80 374.60 1.4M
2021-03-30 370.80 379.80 366.14 371.80 1.3M
2021-03-29 379.00 379.59 368.00 371.80 1.2M
2021-03-26 359.20 378.20 357.14 375.00 1.7M
2021-03-25 373.00 375.20 347.40 350.80 3.1M
2021-03-24 350.80 356.67 344.69 356.17 1.2M
2021-03-23 355.06 356.18 345.80 350.06 3.2M
2021-03-22 360.06 366.13 347.18 352.65 2.4M
2021-03-19 359.32 368.39 351.79 361.17 9.0M
2021-03-18 325.61 359.32 325.36 357.28 3.1M
2021-03-17 333.39 342.63 320.24 333.57 2.9M
2021-03-16 326.35 328.94 315.79 328.94 1.8M
2021-03-15 328.76 330.98 316.72 320.98 1.8M
2021-03-12 338.76 338.76 322.20 328.76 1.5M
2021-03-11 317.64 337.28 314.38 331.35 2.3M
2021-03-10 319.50 319.50 305.22 312.27 2.7M
2021-03-09 318.57 320.98 304.68 313.57 2.4M
2021-03-08 313.38 327.28 308.38 325.42 2.2M
2021-03-05 302.83 316.35 298.20 307.09 1.3M
2021-03-04 321.72 322.46 303.75 304.86 1.8M
2021-03-03 313.01 328.10 313.01 319.31 1.1M
2021-03-02 320.98 323.20 314.58 319.31 1.2M
2021-03-01 310.05 321.61 306.90 316.53 1.0M
2021-02-26 320.61 325.42 308.75 310.42 2.8M
2021-02-25 318.01 332.28 315.79 328.39 2.3M
2021-02-24 313.75 317.64 304.68 313.01 1.3M
2021-02-23 324.13 326.53 301.48 306.35 2.0M
2021-02-22 330.24 331.16 318.01 321.16 1.4M
2021-02-19 320.24 327.69 309.68 324.87 1.3M
2021-02-18 304.86 329.31 304.86 312.64 2.9M
2021-02-17 314.68 327.46 308.38 308.94 2.9M
2021-02-16 310.24 314.52 304.49 309.86 1.3M
2021-02-15 300.97 309.86 298.62 309.49 1.7M
2021-02-12 289.12 298.20 286.34 296.53 1.2M
2021-02-11 289.68 291.71 281.71 288.94 1.7M
2021-02-10 291.71 299.31 286.71 294.68 0.8M
2021-02-09 277.82 288.75 277.82 286.53 1.2M
2021-02-08 280.97 288.28 274.30 283.38 1.3M
2021-02-05 268.56 275.41 267.81 275.41 1.0M
2021-02-04 275.41 275.41 266.34 268.75 0.7M
2021-02-03 280.60 280.60 267.37 269.12 1.4M
2021-02-02 275.23 282.64 268.19 274.30 1.4M
2021-02-01 267.64 279.53 260.44 269.86 1.5M
2021-01-29 273.56 273.56 260.41 261.34 1.3M
2021-01-28 266.34 275.53 253.34 271.71 2.0M
2021-01-27 285.03 286.34 256.71 264.49 2.2M
2021-01-26 278.19 284.76 277.45 280.60 1.0M
2021-01-25 288.01 298.38 280.55 281.90 1.9M
2021-01-22 293.57 293.57 282.82 289.31 1.9M
2021-01-21 305.60 305.98 292.71 293.20 1.5M
2021-01-20 304.49 306.22 297.66 300.42 1.9M
2021-01-19 310.61 314.31 297.46 297.83 1.5M
2021-01-18 310.98 310.98 301.72 304.49 0.8M
2021-01-15 323.20 323.20 302.46 306.16 2.1M
2021-01-14 312.09 318.28 308.20 315.79 2.5M
2021-01-13 312.63 313.17 302.73 309.03 2.1M
2021-01-12 312.27 317.38 304.89 309.57 2.0M
2021-01-11 305.07 312.27 300.92 304.71 1.9M
2021-01-08 311.01 317.38 298.59 305.97 2.0M
2021-01-07 305.97 316.23 304.17 309.21 2.0M
2021-01-06 283.47 301.57 281.67 300.57 2.1M
2021-01-05 268.00 287.60 264.40 280.95 2.1M
2021-01-04 260.26 268.17 253.87 266.56 1.6M