Currys PLC

CURY
🏛️ 英国 →
138.20
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
2023-12-29 50.10 51.55 50.10 50.50 1.6M
2023-12-28 50.80 52.80 50.60 50.60 1.9M
2023-12-27 51.53 51.95 49.84 50.85 7.2M
2023-12-22 51.47 51.47 50.65 51.20 5.9M
2023-12-21 50.20 51.80 49.36 51.00 1.5M
2023-12-20 50.50 51.50 49.88 50.75 3.1M
2023-12-19 50.60 51.55 48.78 49.38 1.7M
2023-12-18 50.40 53.20 49.58 50.20 16.5M
2023-12-15 51.00 52.70 49.82 50.05 9.0M
2023-12-14 45.00 50.95 45.00 50.00 9.9M
2023-12-13 45.44 46.98 44.08 45.28 1.6M
2023-12-12 44.80 46.74 44.80 45.94 2.4M
2023-12-11 45.50 46.14 45.18 45.90 2.0M
2023-12-08 45.50 47.70 44.80 45.92 3.2M
2023-12-07 46.32 48.56 45.44 46.20 1.2M
2023-12-06 45.50 47.62 45.50 46.80 2.6M
2023-12-05 45.26 46.88 44.72 46.20 1.5M
2023-12-04 44.12 46.32 44.12 45.56 1.6M
2023-12-01 43.60 45.78 43.08 45.08 1.7M
2023-11-30 44.60 44.68 43.64 43.64 4.4M
2023-11-29 45.86 47.06 44.56 44.62 3.7M
2023-11-28 46.74 47.62 45.66 46.22 1.7M
2023-11-27 46.62 47.70 46.62 47.00 2.1M
2023-11-24 47.00 47.60 46.48 47.22 2.5M
2023-11-23 47.70 48.94 46.84 47.60 2.8M
2023-11-22 47.50 48.88 47.48 48.06 2.5M
2023-11-21 49.00 50.15 47.72 48.58 1.8M
2023-11-20 49.74 51.60 49.16 49.38 2.8M
2023-11-17 47.76 49.08 47.76 48.34 1.9M
2023-11-16 50.50 50.50 47.76 48.52 2.8M
2023-11-15 48.90 50.85 48.90 49.36 1.7M
2023-11-14 47.70 49.90 47.30 48.86 2.9M
2023-11-13 45.92 47.96 45.92 47.60 1.1M
2023-11-10 47.16 48.26 46.66 47.42 1.3M
2023-11-09 47.44 48.50 46.90 48.12 1.0M
2023-11-08 46.74 48.14 46.74 47.44 1.6M
2023-11-07 46.74 48.50 46.74 47.62 1.5M
2023-11-06 48.70 48.94 47.18 47.72 1.5M
2023-11-03 48.00 48.74 47.20 47.80 3.5M
2023-11-02 45.78 46.34 45.14 45.98 3.8M
2023-11-01 45.98 46.40 43.12 44.96 1.1M
2023-10-31 45.92 46.22 44.38 44.76 1.7M
2023-10-30 44.03 45.72 43.14 44.84 2.4M
2023-10-27 43.10 44.66 43.02 43.66 1.2M
2023-10-26 44.96 44.96 43.30 44.00 1.4M
2023-10-25 44.78 45.84 43.58 44.46 2.1M
2023-10-24 44.78 46.48 44.78 45.14 1.5M
2023-10-23 45.46 45.82 44.48 45.48 0.9M
2023-10-20 44.22 45.34 43.82 45.08 1.3M
2023-10-19 44.44 45.84 44.10 45.00 1.9M
2023-10-18 45.50 47.04 44.78 45.28 2.2M
2023-10-17 46.00 46.42 44.64 46.00 1.6M
2023-10-16 46.68 47.30 44.92 45.68 3.6M
2023-10-13 48.80 48.80 46.98 47.30 1.7M
2023-10-12 47.18 49.14 47.18 47.72 7.7M
2023-10-11 49.14 49.68 47.62 47.72 2.9M
2023-10-10 48.00 50.40 46.52 49.34 7.2M
2023-10-09 47.46 47.56 46.10 47.00 1.8M
2023-10-06 47.12 48.38 46.22 46.94 1.8M
2023-10-05 47.06 48.34 47.06 47.44 1.7M
2023-10-04 47.02 48.10 46.66 47.44 2.0M
2023-10-03 47.00 48.13 46.28 48.04 3.1M
2023-10-02 48.60 49.00 47.28 47.68 1.7M
2023-09-29 47.84 49.00 47.44 48.40 3.9M
2023-09-28 47.50 48.98 47.42 48.10 1.2M
2023-09-27 47.50 48.40 47.50 48.00 3.4M
2023-09-26 48.80 48.90 47.16 48.00 2.3M
2023-09-25 49.21 49.50 47.66 48.50 4.7M
2023-09-22 48.28 49.90 48.28 48.88 2.4M
2023-09-21 49.00 49.68 48.38 49.00 1.2M
2023-09-20 48.12 49.88 48.00 49.26 1.3M
2023-09-19 48.20 49.16 48.06 48.22 1.7M
2023-09-18 50.25 50.25 47.78 48.30 1.6M
2023-09-15 49.80 50.15 48.90 49.18 3.6M
2023-09-14 48.60 49.70 48.24 49.62 1.9M
2023-09-13 48.76 50.00 48.48 49.48 1.7M
2023-09-12 49.90 50.20 48.56 49.38 7.3M
2023-09-11 48.40 50.15 48.40 49.46 1.3M
2023-09-08 49.02 49.96 48.44 49.28 2.6M
2023-09-07 49.44 49.64 48.03 48.46 1.7M
2023-09-06 49.20 49.22 47.86 48.86 1.8M
2023-09-05 49.20 49.72 48.48 49.12 3.2M
2023-09-04 50.95 50.95 49.22 49.58 1.0M
2023-09-01 49.20 51.15 49.20 50.20 2.5M
2023-08-31 50.50 50.50 49.34 50.05 6.6M
2023-08-30 48.60 50.45 48.50 49.86 6.0M
2023-08-29 48.36 49.52 47.92 48.98 1.7M
2023-08-25 49.88 49.88 47.66 47.98 1.1M
2023-08-24 48.12 50.10 48.12 49.00 1.6M
2023-08-23 47.26 48.98 47.26 48.70 1.7M
2023-08-22 48.32 49.55 47.84 48.32 1.4M
2023-08-21 49.00 49.34 48.00 48.94 1.4M
2023-08-18 50.50 50.50 48.06 48.46 4.7M
2023-08-17 50.00 50.10 49.19 49.76 1.0M
2023-08-16 51.50 51.50 49.70 50.00 2.3M
2023-08-15 52.00 52.00 50.50 50.90 0.6M
2023-08-14 51.80 51.91 50.70 51.25 0.8M
2023-08-11 51.25 52.55 50.65 51.20 1.1M
2023-08-10 51.46 52.55 51.05 51.65 1.4M
2023-08-09 51.40 52.50 51.20 52.05 1.4M
2023-08-08 52.40 52.40 50.70 51.50 1.7M
2023-08-07 52.10 52.45 50.95 51.40 1.2M
2023-08-04 52.10 52.55 51.25 52.10 0.9M
2023-08-03 52.55 52.90 51.05 51.95 1.8M
2023-08-02 52.31 52.55 51.30 52.05 0.8M
2023-08-01 54.50 54.50 51.70 52.85 8.1M
2023-07-31 53.44 54.20 53.00 53.35 1.3M
2023-07-28 53.44 54.10 52.60 54.05 1.3M
2023-07-27 54.71 55.65 53.30 53.95 3.0M
2023-07-26 55.05 55.45 54.00 54.55 1.3M
2023-07-25 54.28 55.55 54.05 55.10 1.4M
2023-07-24 54.00 55.88 53.90 54.90 1.6M
2023-07-21 54.50 56.00 53.80 54.35 2.6M
2023-07-20 55.52 56.05 54.15 55.40 1.8M
2023-07-19 54.05 56.37 53.50 55.05 4.0M
2023-07-18 52.02 54.40 51.55 53.35 3.6M
2023-07-17 52.10 53.40 50.90 51.85 9.0M
2023-07-14 52.50 53.85 51.90 53.10 2.2M
2023-07-13 52.40 54.35 52.40 53.45 3.0M
2023-07-12 50.90 54.60 50.90 52.55 4.7M
2023-07-11 49.28 51.22 49.28 51.00 7.2M
2023-07-10 48.54 50.45 47.52 49.70 4.6M
2023-07-07 47.80 49.67 46.72 49.42 4.0M
2023-07-06 52.30 52.55 45.38 48.28 12.9M
2023-07-05 52.85 53.95 52.28 53.45 3.4M
2023-07-04 52.80 54.42 52.80 53.75 4.5M
2023-07-03 52.70 54.20 52.20 53.50 1.8M
2023-06-30 52.50 53.65 52.05 52.35 2.5M
2023-06-29 54.25 54.35 52.00 52.55 1.8M
2023-06-28 52.30 55.10 52.15 54.00 2.8M
2023-06-27 52.90 53.20 51.70 52.65 1.4M
2023-06-26 52.45 53.35 52.19 52.75 1.5M
2023-06-23 54.35 54.65 52.50 53.45 2.3M
2023-06-22 53.40 55.20 52.80 54.50 3.0M
2023-06-21 53.40 54.80 52.80 54.30 1.7M
2023-06-20 53.60 55.50 52.40 54.10 18.3M
2023-06-19 52.50 54.55 50.60 52.95 6.4M
2023-06-16 52.60 53.35 51.15 51.15 6.6M
2023-06-15 50.95 51.60 49.66 51.60 2.0M
2023-06-14 52.40 52.40 49.96 50.35 3.7M
2023-06-13 48.78 52.15 48.78 51.15 4.3M
2023-06-12 49.84 50.40 49.47 50.00 2.4M
2023-06-09 50.50 50.70 49.84 50.50 2.6M
2023-06-08 51.70 51.70 50.13 50.50 2.0M
2023-06-07 51.25 51.45 50.40 50.80 2.0M
2023-06-06 53.50 53.50 50.90 51.60 1.3M
2023-06-05 53.15 53.80 52.15 52.55 1.1M
2023-06-02 50.65 52.40 50.60 52.40 2.0M
2023-06-01 51.45 51.45 50.05 51.00 1.2M
2023-05-31 50.35 50.95 48.86 50.45 3.0M
2023-05-30 52.25 52.30 50.45 50.95 1.4M
2023-05-26 52.00 52.10 50.27 51.00 2.5M
2023-05-25 55.45 55.45 51.70 52.00 2.5M
2023-05-24 56.40 56.40 53.55 54.00 1.5M
2023-05-23 56.95 56.95 54.90 55.15 1.4M
2023-05-22 54.30 56.05 54.30 55.95 1.1M
2023-05-19 57.30 57.30 55.20 55.20 1.4M
2023-05-18 56.20 56.27 54.50 56.15 2.0M
2023-05-17 55.40 56.13 54.50 55.00 2.1M
2023-05-16 56.90 57.55 55.45 55.50 2.1M
2023-05-15 58.70 60.20 56.45 57.65 6.8M
2023-05-12 58.05 58.05 55.80 55.95 1.2M
2023-05-11 55.45 57.05 55.08 56.60 1.4M
2023-05-10 56.72 57.00 54.90 55.15 2.7M
2023-05-09 56.55 57.61 56.55 56.95 1.5M
2023-05-05 57.30 58.05 56.10 57.80 1.7M
2023-05-04 56.70 57.35 55.50 56.30 1.8M
2023-05-03 56.40 58.30 56.35 57.80 1.3M
2023-05-02 58.55 59.30 57.35 57.70 2.6M
2023-04-28 58.00 58.00 55.90 57.00 2.1M
2023-04-27 59.20 59.20 56.21 56.85 1.2M
2023-04-26 58.95 58.95 55.90 57.45 1.5M
2023-04-25 57.70 58.20 56.60 57.95 1.2M
2023-04-24 57.85 57.85 56.05 57.55 1.0M
2023-04-21 56.05 56.88 54.20 56.85 2.3M
2023-04-20 55.40 55.80 54.35 54.95 3.4M
2023-04-19 54.00 55.19 53.70 54.60 2.6M
2023-04-18 55.35 56.70 54.50 54.90 2.7M
2023-04-17 57.75 58.31 55.20 55.45 1.8M
2023-04-14 54.50 57.35 54.50 57.10 1.8M
2023-04-13 54.50 56.20 54.50 55.50 1.2M
2023-04-12 54.50 56.53 54.50 55.65 1.4M
2023-04-11 56.70 56.90 55.15 55.90 0.9M
2023-04-06 54.65 56.15 54.65 55.15 1.7M
2023-04-05 59.60 59.60 54.75 55.70 1.7M
2023-04-04 57.85 59.15 57.70 58.20 1.6M
2023-04-03 59.60 59.75 58.30 58.75 1.7M
2023-03-31 57.25 60.00 57.25 58.75 1.7M
2023-03-30 56.50 60.15 56.50 58.40 2.2M
2023-03-29 53.75 57.20 53.40 56.85 2.0M
2023-03-28 54.70 55.76 53.40 54.15 1.7M
2023-03-27 56.00 57.00 55.20 55.65 1.2M
2023-03-24 56.15 56.65 54.70 55.50 2.0M
2023-03-23 59.15 59.40 56.25 56.25 1.4M
2023-03-22 59.70 61.85 58.55 58.55 2.0M
2023-03-21 60.00 62.50 60.00 60.55 2.7M
2023-03-20 58.60 61.95 57.40 59.95 2.4M
2023-03-17 63.65 65.95 57.90 59.25 7.5M
2023-03-16 70.00 72.60 64.10 64.95 3.1M
2023-03-15 74.20 74.20 68.15 71.60 2.6M
2023-03-14 71.55 73.85 71.10 72.80 1.2M
2023-03-13 75.00 75.60 71.33 72.75 1.9M
2023-03-10 75.40 75.40 72.94 75.30 1.9M
2023-03-09 76.95 78.05 75.85 76.85 2.0M
2023-03-08 80.70 80.70 77.50 77.70 1.3M
2023-03-07 80.00 82.35 80.00 80.55 1.5M
2023-03-06 78.90 81.80 78.90 81.55 2.7M
2023-03-03 79.50 81.40 78.95 80.55 1.0M
2023-03-02 80.90 81.78 79.60 79.90 2.2M
2023-03-01 81.45 82.10 79.95 80.45 2.2M
2023-02-28 79.75 82.15 79.55 81.00 8.1M
2023-02-27 80.00 80.10 77.65 79.75 1.4M
2023-02-24 76.27 78.70 75.75 78.50 0.9M
2023-02-23 76.65 78.65 75.64 77.30 1.3M
2023-02-22 79.20 79.20 74.70 75.75 1.5M
2023-02-21 76.25 78.95 75.00 78.95 2.7M
2023-02-20 73.55 74.90 72.10 74.90 1.2M
2023-02-17 71.70 74.35 71.60 74.15 1.5M
2023-02-16 75.35 75.35 71.65 72.90 1.5M
2023-02-15 70.10 74.15 70.10 73.95 1.3M
2023-02-14 72.50 73.05 71.35 71.65 2.7M
2023-02-13 69.00 72.95 69.00 72.65 1.2M
2023-02-10 72.70 72.80 70.35 70.50 9.1M
2023-02-09 75.35 75.75 72.35 72.75 2.2M
2023-02-08 73.00 77.05 72.40 74.95 1.7M
2023-02-07 75.50 76.95 70.85 72.40 1.8M
2023-02-06 78.00 79.40 75.77 76.70 1.8M
2023-02-03 78.35 79.40 76.45 78.95 3.3M
2023-02-02 70.25 78.35 70.25 78.20 5.5M
2023-02-01 66.95 72.37 65.11 69.80 7.2M
2023-01-31 64.70 66.05 64.40 64.75 1.3M
2023-01-30 68.30 68.30 65.89 66.25 2.0M
2023-01-27 65.15 67.85 65.15 66.70 1.2M
2023-01-26 67.10 67.95 66.15 66.35 1.7M
2023-01-25 66.95 67.50 65.65 66.35 4.2M
2023-01-24 66.10 67.55 66.10 66.55 1.0M
2023-01-23 65.00 68.05 65.00 66.80 1.3M
2023-01-20 64.00 66.78 64.00 66.50 1.0M
2023-01-19 68.20 68.50 64.65 65.40 2.7M
2023-01-18 61.20 69.05 60.90 66.75 14.3M
2023-01-17 64.00 65.90 59.78 59.95 5.5M
2023-01-16 64.50 65.80 63.55 65.25 1.1M
2023-01-13 61.55 64.35 61.55 64.10 1.2M
2023-01-12 62.00 64.50 61.45 63.45 2.5M
2023-01-11 58.55 62.53 58.55 62.50 1.9M
2023-01-10 59.00 61.25 59.00 59.65 1.7M
2023-01-09 60.00 61.60 58.95 59.80 2.1M
2023-01-06 61.40 61.70 59.44 60.60 1.6M
2023-01-05 58.90 62.80 58.80 61.55 2.7M
2023-01-04 58.50 59.59 57.50 59.50 1.6M
2023-01-03 53.85 57.90 53.55 56.85 3.5M