Dunelm Group PLC

DNLM
🏛️ 英国 →
1,088.00
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
2023-12-29 1,053.69 1,082.77 1,053.69 1,063.38 0.0M
2023-12-28 1,058.53 1,090.52 1,058.53 1,076.95 0.4M
2023-12-27 1,064.35 1,111.85 1,064.35 1,082.77 0.4M
2023-12-22 1,085.67 1,096.34 1,067.26 1,084.71 0.4M
2023-12-21 1,080.83 1,098.28 1,075.98 1,085.67 0.1M
2023-12-20 1,086.64 1,101.18 1,074.66 1,093.43 0.3M
2023-12-19 1,085.67 1,093.43 1,066.29 1,074.04 0.1M
2023-12-18 1,109.91 1,109.91 1,065.32 1,078.89 0.2M
2023-12-15 1,075.03 1,107.97 1,059.51 1,098.28 0.9M
2023-12-14 1,053.69 1,079.86 1,027.80 1,075.01 0.3M
2023-12-13 1,058.53 1,058.53 1,023.91 1,028.48 0.2M
2023-12-12 1,064.35 1,064.35 1,030.23 1,030.42 0.7M
2023-12-11 1,053.69 1,053.69 1,018.79 1,040.12 0.1M
2023-12-08 1,003.28 1,035.27 1,003.28 1,024.61 0.2M
2023-12-07 1,037.21 1,037.21 1,002.31 1,011.03 0.1M
2023-12-06 1,043.99 1,043.99 1,012.00 1,014.91 0.2M
2023-12-05 1,017.82 1,028.48 1,009.10 1,020.73 0.3M
2023-12-04 1,041.08 1,043.02 1,008.13 1,018.79 0.3M
2023-12-01 1,041.08 1,041.08 1,008.13 1,017.82 0.1M
2023-11-30 1,042.05 1,042.05 1,010.07 1,010.07 0.3M
2023-11-29 1,003.28 1,042.05 1,003.28 1,033.33 0.1M
2023-11-28 1,011.40 1,028.48 1,006.19 1,022.67 0.1M
2023-11-27 1,020.73 1,035.27 1,014.91 1,017.82 0.1M
2023-11-24 1,036.24 1,036.24 1,003.28 1,020.73 0.2M
2023-11-23 1,038.18 1,038.18 1,006.19 1,010.07 0.1M
2023-11-22 1,012.97 1,034.30 1,004.25 1,021.70 0.2M
2023-11-21 1,032.36 1,061.44 1,012.00 1,015.88 0.1M
2023-11-20 1,059.50 1,075.01 1,049.81 1,052.72 0.1M
2023-11-17 1,066.29 1,066.29 1,053.69 1,055.62 0.1M
2023-11-16 1,117.66 1,117.66 1,046.90 1,046.90 0.2M
2023-11-15 1,083.74 1,113.79 1,043.02 1,097.31 0.3M
2023-11-14 1,021.60 1,067.26 1,003.28 1,060.47 0.1M
2023-11-13 1,037.21 1,037.21 1,001.34 1,014.91 0.1M
2023-11-10 1,021.64 1,023.62 997.46 1,014.91 0.1M
2023-11-09 970.32 1,030.42 970.32 1,030.42 0.2M
2023-11-08 972.26 1,008.13 972.26 1,006.19 0.3M
2023-11-07 989.71 1,007.16 983.89 997.46 0.3M
2023-11-06 1,005.14 1,018.79 987.77 987.77 0.1M
2023-11-03 991.65 1,014.91 976.14 1,006.19 0.1M
2023-11-02 965.48 980.02 951.42 979.05 0.2M
2023-11-01 951.00 954.33 935.30 947.54 0.2M
2023-10-31 956.27 967.38 937.85 945.60 0.2M
2023-10-30 965.48 965.48 938.82 954.81 0.1M
2023-10-27 959.17 960.14 938.33 944.15 0.1M
2023-10-26 959.17 963.05 939.30 952.87 0.6M
2023-10-25 964.99 984.86 939.79 978.08 0.2M
2023-10-24 998.36 1,010.07 968.87 968.87 0.3M
2023-10-23 983.89 996.49 966.33 996.49 0.3M
2023-10-20 992.62 1,004.25 973.23 987.77 0.2M
2023-10-19 1,002.31 1,023.64 986.80 996.49 0.3M
2023-10-18 1,017.82 1,029.45 998.43 1,005.22 0.5M
2023-10-17 1,008.13 1,018.79 1,003.28 1,017.82 0.1M
2023-10-16 991.65 1,008.13 973.23 1,008.13 0.2M
2023-10-13 1,030.42 1,030.42 983.89 983.89 0.3M
2023-10-12 1,017.82 1,017.82 1,002.31 1,005.22 0.2M
2023-10-11 1,016.85 1,025.57 1,000.37 1,004.25 0.2M
2023-10-10 1,014.52 1,026.14 1,004.64 1,019.76 1.5M
2023-10-09 979.09 1,014.72 979.09 1,004.25 0.2M
2023-10-06 990.68 1,005.22 982.92 1,005.22 0.1M
2023-10-05 991.65 998.43 974.20 991.65 0.4M
2023-10-04 959.66 982.92 959.66 968.38 0.3M
2023-10-03 997.46 1,001.34 971.29 971.29 0.2M
2023-10-02 1,022.67 1,029.68 1,003.28 1,011.03 0.4M
2023-09-29 1,007.16 1,028.48 1,005.22 1,017.82 0.2M
2023-09-28 1,003.28 1,012.00 1,000.37 1,006.19 0.3M
2023-09-27 1,034.30 1,034.30 1,004.25 1,007.16 0.3M
2023-09-26 1,012.97 1,022.67 1,006.19 1,006.19 0.4M
2023-09-25 1,021.70 1,030.27 1,009.10 1,016.85 0.2M
2023-09-22 1,002.31 1,035.27 999.40 1,027.51 0.5M
2023-09-21 1,024.61 1,073.07 1,023.64 1,024.61 0.5M
2023-09-20 1,094.40 1,097.31 986.08 1,027.51 0.3M
2023-09-19 1,051.69 1,060.78 1,043.99 1,049.81 0.7M
2023-09-18 1,093.43 1,096.34 1,053.69 1,057.56 0.1M
2023-09-15 1,107.97 1,120.96 1,090.52 1,090.52 0.3M
2023-09-14 1,107.97 1,108.94 1,067.26 1,108.94 0.2M
2023-09-13 1,125.42 1,125.42 1,080.83 1,082.77 0.1M
2023-09-12 1,110.88 1,110.88 1,089.55 1,097.31 0.1M
2023-09-11 1,086.64 1,098.51 1,081.80 1,095.37 0.1M
2023-09-08 1,094.59 1,112.82 1,076.95 1,087.61 0.1M
2023-09-07 1,100.22 1,106.03 1,067.26 1,090.52 0.1M
2023-09-06 1,137.05 1,137.05 1,093.43 1,097.31 0.1M
2023-09-05 1,092.02 1,110.88 1,073.07 1,105.06 0.1M
2023-09-04 1,107.97 1,135.11 1,092.46 1,095.37 0.1M
2023-09-01 1,129.30 1,136.08 1,108.94 1,109.91 0.1M
2023-08-31 1,109.91 1,135.11 1,102.15 1,128.33 0.2M
2023-08-30 1,112.82 1,120.57 1,105.06 1,105.06 0.1M
2023-08-29 1,094.40 1,109.91 1,065.35 1,109.91 0.1M
2023-08-25 1,063.38 1,093.43 1,063.38 1,086.64 0.1M
2023-08-24 1,103.12 1,103.12 1,064.76 1,075.98 0.1M
2023-08-23 1,072.10 1,080.83 1,058.53 1,080.83 0.1M
2023-08-22 1,093.43 1,095.37 1,068.23 1,075.98 0.0M
2023-08-21 1,074.04 1,097.31 1,068.91 1,087.61 0.1M
2023-08-18 1,110.88 1,110.88 1,073.07 1,085.67 0.1M
2023-08-17 1,179.70 1,179.70 1,106.03 1,110.88 0.1M
2023-08-16 1,161.28 1,166.13 1,140.93 1,149.65 0.1M
2023-08-15 1,156.44 1,157.41 1,138.02 1,154.50 0.1M
2023-08-14 1,155.47 1,155.47 1,124.45 1,148.68 0.1M
2023-08-11 1,115.72 1,144.96 1,115.72 1,124.45 0.1M
2023-08-10 1,159.35 1,159.35 1,132.20 1,144.81 0.7M
2023-08-09 1,146.74 1,155.47 1,131.23 1,133.17 0.1M
2023-08-08 1,116.50 1,149.65 1,115.72 1,144.81 0.1M
2023-08-07 1,119.60 1,138.02 1,113.79 1,114.76 0.1M
2023-08-04 1,086.84 1,132.20 1,086.84 1,132.20 0.1M
2023-08-03 1,087.61 1,106.03 1,083.74 1,103.12 0.2M
2023-08-02 1,106.03 1,126.39 1,099.25 1,099.25 0.3M
2023-08-01 1,083.74 1,129.30 1,083.74 1,129.30 0.1M
2023-07-31 1,108.94 1,120.93 1,088.58 1,114.76 0.2M
2023-07-28 1,074.04 1,093.43 1,073.07 1,093.43 0.1M
2023-07-27 1,107.00 1,122.51 1,098.28 1,104.09 0.1M
2023-07-26 1,090.52 1,091.49 1,080.64 1,091.49 0.4M
2023-07-25 1,081.80 1,088.58 1,071.13 1,085.67 0.3M
2023-07-24 1,080.83 1,087.61 1,076.95 1,084.71 0.1M
2023-07-21 1,110.88 1,110.88 1,078.89 1,080.83 0.2M
2023-07-20 1,083.74 1,124.45 1,078.89 1,095.37 0.2M
2023-07-19 1,060.47 1,090.52 1,051.75 1,078.89 0.2M
2023-07-18 1,012.00 1,048.84 1,012.00 1,048.84 0.2M
2023-07-17 1,015.88 1,021.70 1,004.25 1,020.73 0.2M
2023-07-14 1,041.08 1,041.08 1,006.19 1,015.88 0.2M
2023-07-13 1,065.32 1,065.32 1,013.94 1,013.94 0.2M
2023-07-12 1,009.10 1,054.66 1,000.37 1,042.05 0.5M
2023-07-11 991.44 1,021.70 990.93 1,001.34 0.2M
2023-07-10 1,025.57 1,025.57 992.62 1,001.34 0.1M
2023-07-07 950.45 1,003.28 950.45 1,003.28 0.2M
2023-07-06 995.53 1,025.11 962.08 962.08 0.2M
2023-07-05 1,043.72 1,055.62 1,012.00 1,012.00 0.2M
2023-07-04 1,037.21 1,040.24 1,006.19 1,039.15 0.3M
2023-07-03 1,062.41 1,093.78 1,062.41 1,085.67 0.2M
2023-06-30 1,063.38 1,102.15 1,063.38 1,086.64 0.1M
2023-06-29 1,080.83 1,101.18 1,075.35 1,088.58 0.2M
2023-06-28 1,070.17 1,096.34 1,051.99 1,082.77 0.1M
2023-06-27 1,061.44 1,061.44 1,035.27 1,048.84 0.2M
2023-06-26 1,027.51 1,041.08 1,019.76 1,041.08 0.3M
2023-06-23 1,059.50 1,071.13 1,027.51 1,033.33 0.2M
2023-06-22 1,052.72 1,071.13 1,040.12 1,064.35 0.4M
2023-06-21 1,086.68 1,100.22 1,075.01 1,082.77 0.1M
2023-06-20 1,107.97 1,107.97 1,095.37 1,102.15 0.2M
2023-06-19 1,071.13 1,107.73 1,071.13 1,107.00 0.1M
2023-06-16 1,085.67 1,105.06 1,079.86 1,100.22 0.3M
2023-06-15 1,130.26 1,130.26 1,088.58 1,099.25 0.1M
2023-06-14 1,135.11 1,135.11 1,111.85 1,122.51 0.3M
2023-06-13 1,128.33 1,148.07 1,128.33 1,128.33 0.3M
2023-06-12 1,120.57 1,136.08 1,117.36 1,136.08 0.4M
2023-06-09 1,100.22 1,115.48 1,098.28 1,114.76 0.6M
2023-06-08 1,118.63 1,118.63 1,102.15 1,113.79 0.1M
2023-06-07 1,106.03 1,118.63 1,093.43 1,113.79 0.1M
2023-06-06 1,078.89 1,094.40 1,076.95 1,091.49 0.2M
2023-06-05 1,126.39 1,126.39 1,094.40 1,097.31 0.1M
2023-06-02 1,066.29 1,106.03 1,066.29 1,102.15 0.2M
2023-06-01 1,039.15 1,085.67 1,039.15 1,082.77 0.1M
2023-05-31 1,085.67 1,085.67 1,053.69 1,056.59 0.6M
2023-05-30 1,061.44 1,081.80 1,051.75 1,077.92 0.5M
2023-05-26 1,108.94 1,108.94 1,060.47 1,068.23 0.1M
2023-05-25 1,117.66 1,117.66 1,060.47 1,084.71 0.1M
2023-05-24 1,112.82 1,125.42 1,087.61 1,092.46 0.4M
2023-05-23 1,143.84 1,150.62 1,123.48 1,125.42 0.1M
2023-05-22 1,152.56 1,152.56 1,117.66 1,139.96 0.1M
2023-05-19 1,131.23 1,131.23 1,118.52 1,119.60 0.1M
2023-05-18 1,105.06 1,125.42 1,105.06 1,118.63 0.1M
2023-05-17 1,107.97 1,122.99 1,105.70 1,113.79 0.3M
2023-05-16 1,106.03 1,125.42 1,106.03 1,113.79 0.1M
2023-05-15 1,142.87 1,142.87 1,116.69 1,121.54 0.1M
2023-05-12 1,125.42 1,132.20 1,118.63 1,123.48 0.2M
2023-05-11 1,110.88 1,131.23 1,107.00 1,123.48 0.2M
2023-05-10 1,129.30 1,131.23 1,104.09 1,111.85 0.8M
2023-05-09 1,123.48 1,131.31 1,118.63 1,124.45 0.2M
2023-05-05 1,124.25 1,134.14 1,115.72 1,121.54 0.1M
2023-05-04 1,130.80 1,139.96 1,110.88 1,116.69 0.2M
2023-05-03 1,143.84 1,150.62 1,128.33 1,141.90 0.2M
2023-05-02 1,124.45 1,138.02 1,114.74 1,127.36 0.2M
2023-04-28 1,081.80 1,119.60 1,081.80 1,110.88 0.3M
2023-04-27 1,113.79 1,136.08 1,100.86 1,105.06 0.2M
2023-04-26 1,128.33 1,141.90 1,113.79 1,136.08 0.1M
2023-04-25 1,150.51 1,150.51 1,100.22 1,122.51 0.2M
2023-04-24 1,128.33 1,140.93 1,117.87 1,124.45 0.5M
2023-04-21 1,107.97 1,108.94 1,085.67 1,107.97 0.4M
2023-04-20 1,093.80 1,111.85 1,083.01 1,101.18 0.3M
2023-04-19 1,121.54 1,121.54 1,095.37 1,102.15 0.2M
2023-04-18 1,079.86 1,118.63 1,079.86 1,107.00 0.2M
2023-04-17 1,113.79 1,113.79 1,096.34 1,105.06 0.3M
2023-04-14 1,075.98 1,104.09 1,059.50 1,100.22 0.1M
2023-04-13 1,080.23 1,085.67 1,067.26 1,075.01 0.2M
2023-04-12 1,071.27 1,084.71 1,062.41 1,084.71 0.3M
2023-04-11 1,055.62 1,075.98 1,055.62 1,067.26 0.3M
2023-04-06 1,028.48 1,065.32 1,028.48 1,047.87 0.2M
2023-04-05 1,075.98 1,075.98 1,050.78 1,053.69 0.4M
2023-04-04 1,069.35 1,074.04 1,059.50 1,061.44 0.2M
2023-04-03 1,071.13 1,077.92 1,061.44 1,066.29 0.5M
2023-03-31 1,080.83 1,085.67 1,071.13 1,071.13 0.3M
2023-03-30 1,081.80 1,093.43 1,046.90 1,080.83 0.3M
2023-03-29 1,080.83 1,080.83 1,045.81 1,077.92 0.3M
2023-03-28 1,083.74 1,097.31 1,066.29 1,077.92 0.4M
2023-03-27 1,098.28 1,112.82 1,085.67 1,090.52 0.2M
2023-03-24 1,090.52 1,107.97 1,082.77 1,100.22 0.5M
2023-03-23 1,105.06 1,125.42 1,105.00 1,112.82 0.2M
2023-03-22 1,120.57 1,129.30 1,108.94 1,128.33 0.2M
2023-03-21 1,075.98 1,118.15 1,075.98 1,116.69 0.4M
2023-03-20 1,092.46 1,097.31 1,031.99 1,085.67 0.5M
2023-03-17 1,120.57 1,120.57 1,068.65 1,078.89 0.4M
2023-03-16 1,104.09 1,119.40 1,081.80 1,098.28 0.7M
2023-03-15 1,164.75 1,164.75 1,083.18 1,098.28 0.3M
2023-03-14 1,146.96 1,146.96 1,107.66 1,143.22 0.4M
2023-03-13 1,175.05 1,176.36 1,109.47 1,115.13 0.3M
2023-03-10 1,165.69 1,172.24 1,143.22 1,162.88 0.2M
2023-03-09 1,194.71 1,204.08 1,167.50 1,193.78 0.9M
2023-03-08 1,170.37 1,183.71 1,168.50 1,182.54 0.8M
2023-03-07 1,209.70 1,209.70 1,175.05 1,180.67 0.6M
2023-03-06 1,175.05 1,191.91 1,168.50 1,185.35 0.6M
2023-03-03 1,184.42 1,184.42 1,167.56 1,175.05 0.3M
2023-03-02 1,160.07 1,175.05 1,159.14 1,175.05 0.3M
2023-03-01 1,178.80 1,187.22 1,161.94 1,165.69 0.3M
2023-02-28 1,177.86 1,177.86 1,142.28 1,176.92 0.9M
2023-02-27 1,170.52 1,170.52 1,146.96 1,151.64 0.4M
2023-02-24 1,157.51 1,158.20 1,141.35 1,153.52 0.3M
2023-02-23 1,119.81 1,160.07 1,119.81 1,146.03 0.4M
2023-02-22 1,097.34 1,128.24 1,097.34 1,125.43 0.3M
2023-02-21 1,113.72 1,138.54 1,109.51 1,122.62 0.3M
2023-02-20 1,123.56 1,159.14 1,122.62 1,124.49 0.2M
2023-02-17 1,145.09 1,173.18 1,125.43 1,146.03 0.3M
2023-02-16 1,123.56 1,129.17 1,097.26 1,129.17 0.4M
2023-02-15 1,116.07 1,116.77 1,085.40 1,104.83 0.5M
2023-02-14 1,104.81 1,121.84 1,077.68 1,094.53 0.3M
2023-02-13 1,067.94 1,102.02 1,064.57 1,102.02 0.3M
2023-02-10 1,112.32 1,112.32 1,068.31 1,081.42 0.2M
2023-02-09 1,127.06 1,134.79 1,091.72 1,110.45 0.3M
2023-02-08 1,134.79 1,134.79 1,102.02 1,104.83 0.3M
2023-02-07 1,141.35 1,141.35 1,094.53 1,107.64 0.4M
2023-02-06 1,155.39 1,161.71 1,113.26 1,123.56 0.3M
2023-02-03 1,164.75 1,164.75 1,122.62 1,155.39 0.3M
2023-02-02 1,102.96 1,146.96 1,098.28 1,138.54 0.6M
2023-02-01 1,068.31 1,106.70 1,068.31 1,102.96 0.6M
2023-01-31 1,089.85 1,094.53 1,078.61 1,090.79 0.4M
2023-01-30 1,076.54 1,086.10 1,047.72 1,086.10 0.9M
2023-01-27 1,029.93 1,076.74 1,029.93 1,076.74 0.6M
2023-01-26 1,033.67 1,061.76 1,022.44 1,053.33 1.2M
2023-01-25 1,043.03 1,043.03 1,012.14 1,020.56 0.9M
2023-01-24 1,005.58 1,035.54 1,005.58 1,022.44 1.3M
2023-01-23 1,029.93 1,029.93 997.16 1,013.07 0.4M
2023-01-20 985.90 1,015.88 980.96 1,006.52 0.5M
2023-01-19 1,033.67 1,033.67 952.21 975.62 0.6M
2023-01-18 972.33 1,011.20 967.19 1,005.58 0.3M
2023-01-17 987.79 996.22 959.61 969.07 0.7M
2023-01-16 995.11 1,003.71 975.51 1,001.84 0.3M
2023-01-13 944.72 985.92 944.72 982.18 0.2M
2023-01-12 962.03 967.19 947.53 966.26 0.6M
2023-01-11 950.34 966.26 946.60 955.02 0.5M
2023-01-10 964.82 964.82 945.66 946.60 0.1M
2023-01-09 978.43 981.24 950.34 955.96 0.2M
2023-01-06 1,027.12 1,031.33 965.32 970.94 0.2M
2023-01-05 955.10 1,019.63 928.81 1,018.69 0.8M
2023-01-04 928.81 955.96 928.52 955.96 0.2M
2023-01-03 913.36 939.06 913.36 927.87 0.2M