嘉士伯B类股

CARLb
🏛️ 英国 →
743.90
最后更新: 2025-10-07
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
2025-10-07 743.90 747.40 740.40 743.90 0.0M
2025-10-06 745.70 747.80 737.80 737.70 0.2M
2025-10-03 759.60 761.20 742.60 744.30 0.2M
2025-10-02 756.10 766.20 755.40 764.60 0.0M
2025-10-01 742.20 761.80 742.20 751.80 0.0M
2025-09-30 746.30 748.60 737.50 746.10 0.0M
2025-09-29 749.50 752.80 744.40 749.50 0.0M
2025-09-26 752.40 753.20 746.00 752.40 0.0M
2025-09-25 748.00 752.20 746.90 748.00 0.3M
2025-09-24 753.20 755.40 743.00 744.60 0.0M
2025-09-23 748.30 759.20 748.00 756.40 0.0M
2025-09-22 752.40 755.80 745.20 752.10 0.0M
2025-09-19 750.10 755.60 747.80 751.90 0.1M
2025-09-18 750.10 763.10 754.00 761.70 0.0M
2025-09-17 759.40 764.80 757.40 759.40 0.4M
2025-09-16 767.60 769.70 760.60 767.60 0.1M
2025-09-15 773.20 777.70 770.80 773.20 0.0M
2025-09-12 775.30 777.60 769.60 774.70 0.1M
2025-09-11 782.50 781.80 773.00 773.00 0.0M
2025-09-10 781.50 782.80 771.60 772.30 0.0M
2025-09-09 770.70 782.60 768.60 779.50 0.0M
2025-09-08 782.10 782.40 768.80 772.90 0.0M
2025-09-05 782.60 787.30 780.00 782.60 0.0M
2025-09-04 781.90 793.30 783.20 790.10 0.0M
2025-09-03 784.60 785.00 774.60 776.00 0.1M
2025-09-02 780.00 791.40 778.60 788.70 0.1M
2025-09-01 782.70 787.70 779.20 782.70 0.0M
2025-08-29 781.70 783.50 775.60 781.70 0.0M
2025-08-28 768.20 786.00 767.60 784.30 0.1M
2025-08-27 767.60 772.80 765.80 767.60 0.7M
2025-08-26 775.90 776.40 765.20 767.70 0.0M
2025-08-25 776.44 780.40 773.20 776.44 0.0M
2025-08-22 776.30 782.40 775.50 776.30 0.1M
2025-08-21 773.80 783.20 775.10 782.80 0.1M
2025-08-20 773.10 778.60 770.20 781.10 0.0M
2025-08-19 756.00 774.40 756.20 770.50 0.1M
2025-08-18 756.40 756.80 749.20 756.50 0.0M
2025-08-15 758.50 762.00 753.00 758.50 0.5M
2025-08-14 785.00 795.00 745.20 747.10 0.1M
2025-08-13 811.80 819.00 807.60 811.80 0.0M
2025-08-12 819.00 817.40 810.80 819.00 0.0M
2025-08-11 821.90 817.93 810.00 812.10 0.0M
2025-08-08 825.80 828.20 818.60 825.80 0.0M
2025-08-07 816.90 824.80 814.00 816.90 0.0M
2025-08-06 824.20 825.51 809.70 815.70 0.0M
2025-08-05 828.00 825.00 816.00 823.70 0.0M
2025-08-04 823.60 824.40 815.50 814.80 0.0M
2025-08-01 814.80 829.60 812.90 823.50 0.0M
2025-07-31 827.60 828.00 816.60 818.60 0.1M
2025-07-30 850.20 845.40 834.00 837.60 0.0M
2025-07-29 850.50 856.00 838.00 841.70 0.0M
2025-07-28 882.90 887.30 852.60 856.20 0.1M
2025-07-25 895.50 895.20 880.00 886.10 0.2M
2025-07-24 902.30 906.40 894.00 902.30 0.0M
2025-07-23 904.10 912.70 898.80 903.90 0.0M
2025-07-22 886.60 898.70 881.60 897.20 0.0M
2025-07-21 890.90 892.40 885.60 891.90 0.0M
2025-07-18 887.70 893.40 886.20 887.70 0.5M
2025-07-17 888.10 889.80 880.20 888.10 0.1M
2025-07-16 892.10 893.10 885.80 892.10 0.0M
2025-07-15 908.30 909.60 891.20 897.70 0.1M
2025-07-14 903.30 910.60 900.80 903.30 0.0M
2025-07-11 909.60 909.80 901.00 909.00 0.5M
2025-07-10 908.10 913.40 905.80 908.10 0.0M
2025-07-09 900.40 912.40 899.40 901.30 0.0M
2025-07-08 902.40 903.20 890.40 900.80 0.0M
2025-07-07 911.20 911.40 904.00 910.50 0.0M
2025-07-04 908.00 913.80 905.40 909.50 0.0M
2025-07-03 909.80 912.30 904.00 909.80 0.2M
2025-07-02 907.70 912.80 904.10 911.80 0.0M
2025-07-01 897.90 907.60 893.80 907.20 0.0M
2025-06-30 893.50 897.80 888.20 893.50 0.0M
2025-06-27 890.70 898.40 885.20 890.70 0.0M
2025-06-26 887.00 891.80 881.80 887.00 0.0M
2025-06-25 912.20 910.80 888.40 892.90 0.0M
2025-06-24 919.30 921.80 908.00 909.60 0.2M
2025-06-23 899.30 909.60 898.00 909.10 0.0M
2025-06-20 900.40 907.80 899.00 901.40 0.0M
2025-06-19 891.70 907.60 893.70 902.50 0.0M
2025-06-18 880.60 899.10 880.60 899.00 0.0M
2025-06-17 899.40 901.50 883.60 888.30 0.0M
2025-06-16 930.50 929.80 895.90 901.30 0.1M
2025-06-13 924.80 935.60 923.60 935.60 0.0M
2025-06-12 935.40 937.30 928.10 935.40 0.0M
2025-06-11 936.90 937.80 930.80 936.90 0.0M
2025-06-10 937.00 943.80 929.40 930.70 0.0M
2025-06-09 952.50 952.50 952.50 952.50 0.0M
2025-06-06 952.40 954.20 937.60 952.50 0.0M
2025-06-05 954.20 954.20 954.20 954.20 0.0M
2025-06-04 943.60 957.20 942.80 954.20 0.0M
2025-06-03 955.60 955.10 941.00 945.80 0.0M
2025-06-02 925.10 955.20 916.80 947.30 0.0M
2025-05-30 937.60 937.60 937.60 937.60 0.0M
2025-05-29 937.60 937.60 937.60 937.60 0.0M
2025-05-28 948.70 948.20 937.70 937.60 0.0M
2025-05-27 945.30 953.40 944.00 945.30 0.0M
2025-05-26 945.00 948.40 942.10 945.00 0.2M
2025-05-23 943.00 942.80 925.20 933.50 0.0M
2025-05-22 935.00 944.60 932.20 935.00 0.0M
2025-05-21 939.30 938.80 928.00 929.20 0.0M
2025-05-20 938.60 943.80 933.00 938.60 0.0M
2025-05-19 938.40 937.40 927.10 927.70 0.0M
2025-05-16 939.00 940.20 929.40 928.80 0.0M
2025-05-15 913.20 934.60 894.60 932.70 0.0M
2025-05-14 910.10 916.10 909.00 912.20 0.3M
2025-05-13 915.10 918.80 907.60 915.30 0.0M
2025-05-12 913.80 919.90 910.80 913.80 0.0M
2025-05-09 903.70 917.60 908.60 913.30 0.0M
2025-05-08 918.10 927.80 901.40 908.80 0.0M
2025-05-07 911.20 915.40 906.00 911.20 0.0M
2025-05-06 920.40 928.00 915.90 920.40 0.0M
2025-05-05 916.60 924.00 916.00 916.60 0.0M
2025-05-02 910.30 928.00 906.20 920.40 0.0M
2025-05-01 900.00 904.80 883.00 900.20 0.0M
2025-04-30 890.70 899.60 890.00 890.90 0.1M
2025-04-29 891.80 895.00 878.40 881.90 0.1M
2025-04-28 893.00 900.60 891.20 893.00 0.0M
2025-04-25 893.00 896.10 885.00 891.80 0.0M
2025-04-24 890.10 899.80 890.80 899.50 0.0M
2025-04-23 897.90 902.40 888.80 897.90 0.0M
2025-04-22 909.50 910.00 889.80 893.30 0.0M
2025-04-17 892.50 892.50 892.50 892.50 0.0M
2025-04-16 865.30 897.40 860.70 892.50 0.0M
2025-04-15 849.40 865.00 848.80 858.20 0.0M
2025-04-14 848.30 850.00 846.40 848.30 0.6M
2025-04-11 835.90 843.90 827.20 843.30 0.0M
2025-04-10 852.50 854.20 824.40 825.40 0.0M
2025-04-09 826.00 830.00 807.60 815.60 0.0M
2025-04-08 826.10 848.20 825.60 843.20 0.0M
2025-04-07 797.20 840.00 789.60 823.00 0.0M
2025-04-04 879.00 895.20 855.20 860.90 0.0M
2025-04-03 861.30 880.80 856.80 879.40 0.1M
2025-04-02 869.10 876.40 868.80 866.80 0.0M
2025-04-01 883.20 884.70 873.40 881.90 0.0M
2025-03-31 883.00 888.60 876.80 883.00 0.0M
2025-03-28 873.00 890.40 882.40 890.20 0.0M
2025-03-27 873.60 881.80 872.20 873.60 0.0M
2025-03-26 872.60 873.00 870.00 872.60 0.0M
2025-03-25 880.60 881.80 867.40 871.40 0.0M
2025-03-24 889.00 892.40 878.50 879.70 0.0M
2025-03-21 879.10 891.20 878.00 889.10 0.0M
2025-03-20 888.30 888.80 876.20 878.80 0.0M
2025-03-19 884.50 894.80 884.40 893.10 0.0M
2025-03-18 888.80 899.20 870.60 889.40 0.0M
2025-03-17 914.60 924.60 896.60 914.50 0.0M
2025-03-14 924.40 934.00 913.30 914.50 0.0M
2025-03-13 885.10 892.20 864.80 889.40 0.0M
2025-03-12 889.30 904.40 884.00 889.00 0.8M
2025-03-11 901.90 904.80 878.80 890.30 0.2M
2025-03-10 906.60 921.90 905.20 916.10 0.0M
2025-03-07 904.30 910.20 891.20 903.30 0.0M
2025-03-06 898.60 901.80 886.80 897.70 0.0M
2025-03-05 911.70 912.40 897.00 902.90 0.1M
2025-03-04 893.30 912.40 891.80 906.60 0.0M
2025-03-03 901.40 903.20 889.60 900.70 0.0M
2025-02-28 897.40 911.40 880.40 906.70 0.0M
2025-02-27 887.70 908.80 886.40 906.50 0.1M
2025-02-26 890.30 899.00 871.40 894.10 0.0M
2025-02-25 881.70 896.50 882.70 891.80 0.0M
2025-02-24 888.70 894.80 883.40 888.70 0.0M
2025-02-21 862.40 886.00 862.00 884.10 0.0M
2025-02-20 844.20 861.40 842.60 861.40 0.0M
2025-02-19 851.20 853.00 839.40 841.80 0.0M
2025-02-18 842.70 854.80 843.20 851.90 0.0M
2025-02-17 852.40 852.20 840.60 843.50 0.0M
2025-02-14 854.40 861.60 851.20 854.40 0.1M
2025-02-13 837.60 857.60 836.60 855.10 0.0M
2025-02-12 817.00 837.00 818.60 835.80 0.0M
2025-02-11 796.00 801.40 790.80 796.00 0.1M
2025-02-10 796.90 797.40 786.50 795.90 0.1M
2025-02-07 785.10 798.40 785.60 793.30 0.0M
2025-02-06 753.10 792.00 738.40 791.40 0.0M
2025-02-05 745.90 746.80 733.20 737.70 0.0M
2025-02-04 754.70 761.60 746.20 746.00 0.0M
2025-02-03 750.30 753.00 743.20 750.60 0.0M
2025-01-31 751.60 759.60 751.60 751.90 0.0M
2025-01-30 738.30 752.40 737.80 745.80 0.0M
2025-01-29 746.90 744.40 737.40 739.30 0.0M
2025-01-28 735.50 747.40 734.40 743.10 0.2M
2025-01-27 730.40 735.40 722.60 730.40 0.1M
2025-01-24 734.10 745.70 728.40 734.60 0.0M
2025-01-23 723.10 739.80 723.60 730.50 0.0M
2025-01-22 719.70 726.60 718.50 719.70 0.1M
2025-01-21 713.90 722.60 708.40 718.80 0.0M
2025-01-20 702.80 715.50 702.00 710.00 0.0M
2025-01-17 695.30 702.80 691.20 702.40 0.9M
2025-01-16 685.70 692.20 683.80 685.50 0.1M
2025-01-15 686.20 687.40 679.80 686.20 0.0M
2025-01-14 685.40 699.20 679.80 685.40 0.0M
2025-01-13 668.90 671.20 667.00 668.90 0.0M
2025-01-10 690.80 693.40 677.20 683.30 0.0M
2025-01-09 684.40 699.40 684.00 691.40 0.0M
2025-01-08 686.70 691.80 680.60 686.10 0.0M
2025-01-07 684.80 692.20 681.40 684.00 0.0M
2025-01-06 691.90 691.80 676.20 683.80 0.0M
2025-01-03 698.50 699.20 688.60 691.50 0.0M
2025-01-02 696.70 698.80 692.20 696.20 0.0M