ZIGUP PLC

ZIG
🏛️ 英国 →
316.00
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
2021-12-31 435.00 438.00 435.00 436.50 0.1M
2021-12-30 445.00 445.00 434.50 438.50 0.1M
2021-12-29 435.00 441.50 432.00 438.50 0.5M
2021-12-24 431.68 432.00 430.00 431.50 0.0M
2021-12-23 424.05 434.00 424.05 429.50 0.4M
2021-12-22 420.00 428.00 418.50 425.50 0.5M
2021-12-21 417.00 424.00 415.50 420.00 1.6M
2021-12-20 412.00 418.50 407.50 418.50 0.2M
2021-12-17 429.50 429.50 414.50 417.50 0.5M
2021-12-16 425.74 425.74 419.50 422.00 0.3M
2021-12-15 419.00 422.25 415.50 417.00 0.6M
2021-12-14 437.00 437.00 418.00 421.00 0.7M
2021-12-13 422.00 428.55 417.00 417.00 0.2M
2021-12-10 441.00 441.00 421.00 424.50 0.2M
2021-12-09 427.00 434.50 422.73 424.00 2.2M
2021-12-08 440.00 440.00 432.33 435.00 0.3M
2021-12-07 437.50 440.50 433.50 434.50 0.3M
2021-12-06 435.00 437.91 427.00 436.50 0.4M
2021-12-03 441.50 442.50 424.50 424.50 0.5M
2021-12-02 437.50 443.50 425.38 435.50 0.5M
2021-12-01 422.00 447.50 415.00 438.50 2.6M
2021-11-30 389.00 397.50 387.90 395.00 0.6M
2021-11-29 396.50 400.00 393.50 395.00 0.3M
2021-11-26 403.00 405.00 389.00 391.00 0.4M
2021-11-25 404.00 412.50 404.00 409.50 0.3M
2021-11-24 403.00 404.50 395.80 401.50 0.3M
2021-11-23 407.50 411.50 402.00 403.50 0.2M
2021-11-22 405.00 410.00 403.00 409.50 0.4M
2021-11-19 401.50 410.50 399.00 403.50 0.3M
2021-11-18 415.00 415.00 399.50 410.00 0.3M
2021-11-17 398.00 405.00 397.00 399.50 0.4M
2021-11-16 407.50 409.00 397.00 397.00 0.3M
2021-11-15 408.06 412.00 404.00 408.00 0.1M
2021-11-12 405.50 412.50 401.00 409.00 0.1M
2021-11-11 408.50 408.50 399.86 405.00 0.2M
2021-11-10 411.00 412.13 399.00 403.00 0.7M
2021-11-09 420.00 427.00 407.00 409.50 0.4M
2021-11-08 422.00 426.50 419.50 426.50 0.3M
2021-11-05 425.00 425.00 413.50 419.50 0.3M
2021-11-04 410.00 416.50 407.50 409.50 1.4M
2021-11-03 401.50 409.00 401.50 408.00 0.3M
2021-11-02 396.50 411.00 396.50 405.00 0.5M
2021-11-01 399.00 402.00 395.50 398.00 0.3M
2021-10-29 395.00 399.50 391.00 398.00 0.4M
2021-10-28 393.29 396.00 388.50 392.50 0.3M
2021-10-27 405.00 405.00 394.00 398.00 0.3M
2021-10-26 390.98 400.00 390.50 395.00 0.4M
2021-10-25 395.00 399.00 387.50 393.50 2.4M
2021-10-22 394.00 394.00 386.50 388.00 0.3M
2021-10-21 394.50 398.00 390.00 390.00 0.3M
2021-10-20 402.00 402.50 392.70 394.00 0.2M
2021-10-19 391.50 411.00 391.50 401.00 1.1M
2021-10-18 402.00 409.00 400.50 408.00 0.2M
2021-10-15 408.00 408.00 400.00 406.00 0.4M
2021-10-14 400.00 401.50 398.00 399.50 0.4M
2021-10-13 401.50 404.00 395.00 397.50 0.3M
2021-10-12 393.00 401.50 391.00 396.00 1.2M
2021-10-11 404.00 404.00 391.47 395.00 1.3M
2021-10-08 406.50 406.50 398.50 398.50 0.2M
2021-10-07 402.50 404.50 397.00 400.00 0.3M
2021-10-06 408.50 408.50 394.00 395.50 0.3M
2021-10-05 394.00 406.00 393.74 404.50 0.4M
2021-10-04 408.00 410.50 393.00 394.50 0.5M
2021-10-01 402.00 414.50 398.00 410.00 0.4M
2021-09-30 407.00 411.00 398.00 402.00 0.6M
2021-09-29 409.00 415.00 406.50 408.00 0.3M
2021-09-28 417.00 417.00 407.00 411.50 0.6M
2021-09-27 421.00 422.00 410.50 415.00 0.4M
2021-09-24 420.00 422.00 414.50 418.50 0.3M
2021-09-23 435.00 435.00 422.50 422.50 0.3M
2021-09-22 429.00 435.50 424.50 432.00 0.3M
2021-09-21 422.50 426.50 418.00 424.50 0.2M
2021-09-20 438.50 438.50 414.33 418.50 0.4M
2021-09-17 420.00 432.00 420.00 430.00 1.2M
2021-09-16 425.00 425.00 410.00 421.00 0.5M
2021-09-15 429.00 429.00 409.00 409.50 0.7M
2021-09-14 435.50 435.50 420.00 420.00 0.3M
2021-09-13 432.11 432.11 424.50 426.00 0.1M
2021-09-10 428.50 429.00 423.00 424.50 0.2M
2021-09-09 428.00 430.00 424.00 427.00 0.2M
2021-09-08 430.00 435.50 426.50 428.00 0.7M
2021-09-07 435.00 435.00 427.50 430.00 0.2M
2021-09-06 433.00 433.00 427.00 430.50 0.2M
2021-09-03 431.50 432.00 427.00 430.00 0.1M
2021-09-02 425.00 430.00 425.00 429.50 0.3M
2021-09-01 441.36 442.00 435.50 437.50 0.3M
2021-08-31 438.00 445.00 436.50 437.00 0.3M
2021-08-27 432.50 435.50 425.00 434.50 0.3M
2021-08-26 440.60 440.60 428.50 428.50 0.2M
2021-08-25 437.50 441.00 436.50 436.50 0.2M
2021-08-24 440.00 444.50 438.00 439.00 0.3M
2021-08-23 442.09 447.50 438.00 439.00 0.2M
2021-08-20 436.07 443.00 433.00 437.50 0.2M
2021-08-19 444.00 444.00 435.00 442.00 0.3M
2021-08-18 444.00 447.00 436.00 443.00 0.4M
2021-08-17 440.00 440.50 433.00 436.50 0.2M
2021-08-16 439.00 439.00 432.50 436.00 0.1M
2021-08-13 435.00 439.00 433.00 435.50 0.1M
2021-08-12 436.83 440.00 434.00 435.00 0.2M
2021-08-11 432.47 435.00 430.50 435.00 0.2M
2021-08-10 428.00 434.50 428.00 433.00 0.2M
2021-08-09 429.50 436.00 425.50 430.00 0.4M
2021-08-06 432.00 432.50 426.50 429.50 0.1M
2021-08-05 426.97 431.00 424.00 431.00 0.2M
2021-08-04 429.50 432.00 425.50 426.50 0.2M
2021-08-03 424.00 431.50 423.50 427.00 0.4M
2021-08-02 428.50 429.50 422.50 424.50 0.3M
2021-07-30 428.50 429.50 420.00 423.00 0.5M
2021-07-29 424.00 430.50 423.00 430.50 0.3M
2021-07-28 419.00 425.77 419.00 424.50 0.3M
2021-07-27 423.78 426.00 417.50 423.00 0.4M
2021-07-26 408.00 425.50 408.00 425.50 0.8M
2021-07-23 413.00 414.77 410.50 413.00 0.3M
2021-07-22 396.88 415.00 396.88 409.50 0.4M
2021-07-21 394.50 407.73 394.50 407.50 0.5M
2021-07-20 400.00 400.00 388.35 395.00 0.5M
2021-07-19 415.00 415.00 386.00 389.00 0.6M
2021-07-16 418.00 418.00 400.84 404.00 0.7M
2021-07-15 425.10 428.50 409.00 409.00 0.5M
2021-07-14 420.00 427.50 414.50 423.00 0.7M
2021-07-13 435.00 457.50 410.00 421.00 2.4M
2021-07-12 419.50 428.50 412.00 428.00 0.9M
2021-07-09 408.00 418.00 403.91 416.00 0.9M
2021-07-08 410.00 410.00 399.50 407.50 0.6M
2021-07-07 411.00 411.00 401.50 410.00 0.7M
2021-07-06 412.50 415.00 398.00 401.00 1.0M
2021-07-05 409.50 412.74 406.50 410.00 0.6M
2021-07-02 404.50 414.50 402.50 411.00 0.9M
2021-07-01 400.50 407.00 400.50 403.50 0.6M
2021-06-30 404.00 404.50 398.00 399.00 0.7M
2021-06-29 405.29 405.29 393.00 403.00 0.7M
2021-06-28 404.00 405.93 393.00 396.00 0.6M
2021-06-25 409.00 409.00 392.50 403.00 0.6M
2021-06-24 406.50 407.00 398.50 398.50 0.4M
2021-06-23 405.50 405.84 399.50 403.50 1.4M
2021-06-22 391.60 403.50 389.00 403.00 0.8M
2021-06-21 382.00 390.50 377.85 390.00 0.7M
2021-06-18 394.00 395.00 383.50 385.50 1.2M
2021-06-17 384.00 395.00 384.00 391.00 0.6M
2021-06-16 393.17 393.50 387.50 393.00 0.4M
2021-06-15 388.50 389.00 384.50 386.00 0.3M
2021-06-14 384.50 392.50 382.00 387.50 0.4M
2021-06-11 380.50 383.50 375.50 379.00 0.5M
2021-06-10 390.00 390.00 379.00 381.00 1.3M
2021-06-09 386.50 386.50 381.50 384.50 0.4M
2021-06-08 390.00 390.00 384.00 386.00 0.6M
2021-06-07 389.50 389.50 381.50 385.00 0.6M
2021-06-04 386.00 389.00 383.00 384.50 0.5M
2021-06-03 389.50 389.50 380.50 385.00 0.4M
2021-06-02 385.00 388.50 375.86 387.00 2.6M
2021-06-01 383.00 386.50 382.50 382.50 0.7M
2021-05-28 383.50 387.50 378.50 385.00 0.4M
2021-05-27 383.00 387.00 379.00 385.00 2.3M
2021-05-26 375.50 390.00 374.00 384.00 0.8M
2021-05-25 375.00 379.00 369.41 374.00 1.2M
2021-05-24 385.00 385.00 375.00 375.00 0.6M
2021-05-21 378.00 382.00 373.50 382.00 0.2M
2021-05-20 377.00 381.50 375.89 380.00 0.2M
2021-05-19 380.00 383.47 373.00 377.00 0.3M
2021-05-18 393.00 393.00 380.50 380.50 0.5M
2021-05-17 385.00 394.28 385.00 390.00 0.8M
2021-05-14 380.00 386.50 374.00 386.50 0.5M
2021-05-13 377.50 388.00 372.00 375.00 0.5M
2021-05-12 381.00 393.00 371.69 390.00 1.2M
2021-05-11 365.00 370.50 358.11 365.00 0.3M
2021-05-10 363.45 369.00 362.50 369.00 0.3M
2021-05-07 352.00 364.00 352.00 362.50 0.3M
2021-05-06 357.00 358.50 351.64 353.00 0.4M
2021-05-05 354.50 359.65 354.50 357.50 0.3M
2021-05-04 358.00 366.00 354.00 356.00 0.4M
2021-04-30 365.00 366.00 360.50 364.00 0.5M
2021-04-29 363.00 363.50 358.00 360.00 0.2M
2021-04-28 358.00 361.00 352.50 357.00 0.3M
2021-04-27 357.00 360.04 352.00 356.50 0.5M
2021-04-26 360.00 364.50 358.00 360.00 0.3M
2021-04-23 350.50 364.00 350.50 363.50 0.3M
2021-04-22 349.50 361.00 345.00 360.50 0.4M
2021-04-21 346.50 351.50 342.02 348.00 1.6M
2021-04-20 355.00 358.50 342.00 346.00 0.4M
2021-04-19 352.00 359.60 352.00 357.00 0.4M
2021-04-16 345.00 356.00 342.91 356.00 0.6M
2021-04-15 337.00 349.00 337.00 345.00 0.5M
2021-04-14 338.50 348.50 338.00 347.00 0.4M
2021-04-13 336.00 342.50 333.41 342.50 7.2M
2021-04-12 341.00 351.50 341.00 342.50 0.9M
2021-04-09 327.50 341.50 327.50 338.50 0.4M
2021-04-08 344.50 344.50 331.00 340.50 0.4M
2021-04-07 329.82 342.00 327.50 337.00 0.9M
2021-04-06 311.50 332.50 311.50 329.00 0.7M
2021-04-01 308.00 312.00 306.00 309.00 0.2M
2021-03-31 312.00 314.00 306.00 308.00 0.3M
2021-03-30 309.00 313.00 307.00 311.50 0.3M
2021-03-29 306.50 307.00 303.00 307.00 0.6M
2021-03-26 307.00 307.50 302.00 305.00 0.3M
2021-03-25 306.50 310.00 300.00 301.00 0.2M
2021-03-24 301.50 309.50 299.00 307.00 0.3M
2021-03-23 315.00 318.00 298.00 304.50 6.9M
2021-03-22 311.00 315.50 307.00 315.00 0.4M
2021-03-19 314.00 314.00 308.00 310.00 2.3M
2021-03-18 311.00 314.51 308.50 312.50 2.4M
2021-03-17 303.00 312.64 299.31 312.50 1.5M
2021-03-16 304.50 310.50 300.00 303.50 0.6M
2021-03-15 308.89 311.00 301.50 304.00 0.7M
2021-03-12 299.00 307.50 298.50 307.00 0.6M
2021-03-11 289.00 300.00 289.00 300.00 0.6M
2021-03-10 290.36 291.50 284.50 289.00 0.4M
2021-03-09 288.50 292.50 286.00 287.50 0.4M
2021-03-08 279.00 290.00 275.00 289.00 0.4M
2021-03-05 280.50 283.50 271.50 275.00 0.4M
2021-03-04 277.60 283.50 275.00 281.00 0.6M
2021-03-03 268.00 277.00 268.00 275.00 0.2M
2021-03-02 274.00 277.50 267.50 268.00 0.3M
2021-03-01 276.00 282.50 269.50 276.00 0.4M
2021-02-26 272.50 276.50 266.50 275.00 0.5M
2021-02-25 274.50 278.00 271.00 272.50 0.2M
2021-02-24 265.50 275.00 264.50 270.00 1.6M
2021-02-23 256.00 267.00 256.00 266.00 0.5M
2021-02-22 257.00 258.70 250.50 255.50 1.0M
2021-02-19 265.00 270.50 258.50 258.50 0.5M
2021-02-18 275.00 276.50 264.00 264.50 0.7M
2021-02-17 282.50 287.50 274.00 275.00 0.4M
2021-02-16 285.00 290.00 281.00 282.50 0.2M
2021-02-15 274.00 289.00 274.00 285.00 0.2M
2021-02-12 275.00 276.17 268.50 274.00 0.5M
2021-02-11 275.00 275.00 270.00 271.50 1.0M
2021-02-10 274.00 276.50 271.50 271.50 0.2M
2021-02-09 275.00 277.00 273.00 274.00 0.1M
2021-02-08 276.50 279.00 274.00 275.00 0.2M
2021-02-05 274.00 278.00 272.00 274.50 0.2M
2021-02-04 263.00 278.00 263.00 273.00 1.4M
2021-02-03 261.27 267.00 259.00 266.00 0.2M
2021-02-02 253.00 260.00 250.53 259.50 0.4M
2021-02-01 249.00 250.00 245.00 248.50 0.3M
2021-01-29 247.90 249.50 244.00 245.50 0.3M
2021-01-28 259.50 259.50 241.00 248.00 0.9M
2021-01-27 251.50 251.50 245.00 248.00 0.3M
2021-01-26 245.50 249.50 245.50 246.50 0.1M
2021-01-25 252.00 252.00 245.00 245.00 0.9M
2021-01-22 257.73 257.73 247.15 248.00 0.4M
2021-01-21 253.50 259.79 253.31 255.00 0.4M
2021-01-20 251.11 253.50 249.00 252.50 1.0M
2021-01-19 254.50 254.50 248.65 250.00 0.2M
2021-01-18 260.00 260.00 251.00 251.50 0.1M
2021-01-15 261.00 261.00 252.50 254.00 0.3M
2021-01-14 261.50 261.65 258.00 258.50 0.2M
2021-01-13 268.00 268.00 257.00 259.50 0.2M
2021-01-12 268.00 268.00 260.00 262.00 0.2M
2021-01-11 267.00 267.00 257.50 261.50 0.3M
2021-01-08 270.00 270.00 264.50 265.00 0.3M
2021-01-07 268.00 273.00 264.00 266.50 0.5M
2021-01-06 258.68 265.00 254.00 263.50 0.4M
2021-01-05 260.00 261.50 254.50 254.50 0.3M
2021-01-04 268.00 273.50 257.50 259.00 0.3M