阳狮集团

PUBP
🏛️ 英国 →
79.51
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
2025-09-26 79.01 79.82 78.51 79.51 0.3M
2025-09-25 79.49 80.02 79.20 79.22 0.2M
2025-09-24 81.13 80.28 79.00 79.80 0.2M
2025-09-23 80.48 81.18 79.90 80.94 0.1M
2025-09-22 79.11 79.96 78.78 79.87 0.2M
2025-09-19 82.00 82.28 79.32 79.44 0.2M
2025-09-18 82.00 83.58 82.08 82.25 0.1M
2025-09-17 83.32 83.44 82.68 83.23 0.5M
2025-09-16 83.01 83.46 81.64 82.26 0.8M
2025-09-15 83.91 83.62 82.64 82.89 0.1M
2025-09-12 82.48 83.24 81.98 83.16 0.2M
2025-09-11 82.69 83.62 82.18 82.56 0.7M
2025-09-10 84.69 84.98 82.26 82.27 0.0M
2025-09-09 84.65 85.26 83.58 84.13 0.8M
2025-09-08 82.82 83.28 82.22 83.24 0.7M
2025-09-05 83.32 83.14 82.32 82.31 0.0M
2025-09-04 82.00 84.84 82.02 82.85 0.3M
2025-09-03 79.60 81.56 78.94 81.37 0.5M
2025-09-02 78.94 79.72 78.76 79.17 0.1M
2025-09-01 79.05 79.14 78.76 78.90 0.2M
2025-08-29 79.15 79.34 78.48 79.03 0.4M
2025-08-28 78.44 80.30 78.74 79.17 0.0M
2025-08-27 78.14 79.00 78.08 78.67 0.6M
2025-08-26 78.98 78.98 78.26 78.09 0.7M
2025-08-25 79.64 80.94 79.46 79.64 0.0M
2025-08-22 78.42 80.74 79.04 80.81 0.4M
2025-08-21 79.62 79.64 78.72 79.09 0.0M
2025-08-20 79.89 79.84 79.26 79.70 0.2M
2025-08-19 77.24 79.70 77.32 79.81 2.0M
2025-08-18 76.96 77.12 76.38 76.74 0.0M
2025-08-15 77.93 78.24 76.72 76.80 0.9M
2025-08-14 77.01 77.72 76.56 77.49 0.2M
2025-08-13 75.60 77.08 75.42 76.82 1.5M
2025-08-12 77.60 77.90 74.14 74.94 1.7M
2025-08-11 78.73 78.70 77.58 77.54 0.2M
2025-08-08 78.84 79.00 77.64 77.97 0.0M
2025-08-07 77.76 78.64 77.38 78.15 0.1M
2025-08-06 78.80 79.34 77.92 78.18 0.1M
2025-08-05 79.43 79.48 78.76 78.91 0.1M
2025-08-04 79.64 80.04 78.64 78.73 0.3M
2025-08-01 80.21 79.84 78.90 79.40 0.5M
2025-07-31 80.31 80.98 79.82 79.85 0.0M
2025-07-30 82.37 81.86 80.20 80.46 0.0M
2025-07-29 81.78 83.34 81.62 81.81 0.0M
2025-07-28 84.06 84.55 81.76 81.76 0.1M
2025-07-25 84.80 84.98 83.52 83.79 0.2M
2025-07-24 85.49 85.08 83.48 84.31 0.2M
2025-07-23 84.58 84.68 83.30 84.05 0.9M
2025-07-22 82.00 83.84 82.10 83.56 0.2M
2025-07-21 84.12 84.82 82.27 82.39 0.9M
2025-07-18 85.01 85.00 83.84 84.14 0.0M
2025-07-17 94.00 93.98 83.20 84.45 1.5M
2025-07-16 90.21 90.74 89.44 89.80 0.2M
2025-07-15 89.24 90.48 88.96 89.32 0.1M
2025-07-14 88.10 89.22 88.20 89.02 0.5M
2025-07-11 89.66 89.40 88.92 88.91 0.0M
2025-07-10 89.81 90.88 89.20 90.31 0.4M
2025-07-09 88.73 89.64 87.36 89.07 0.1M
2025-07-08 89.95 90.72 89.82 90.56 3.0M
2025-07-07 90.29 90.70 89.52 90.05 0.7M
2025-07-04 91.28 91.64 89.70 89.95 0.0M
2025-07-03 92.84 93.08 91.76 92.26 0.7M
2025-07-02 92.21 93.54 92.36 92.78 2.0M
2025-07-01 92.08 92.26 90.69 91.91 0.0M
2025-06-30 96.49 96.26 95.30 95.63 0.0M
2025-06-27 95.24 95.90 94.48 95.75 0.1M
2025-06-26 93.36 93.95 93.44 93.66 0.0M
2025-06-25 95.78 95.42 93.58 93.63 1.4M
2025-06-24 95.81 96.12 94.82 95.06 5.5M
2025-06-23 92.75 94.10 93.00 93.83 2.0M
2025-06-20 93.75 95.40 93.84 94.03 0.0M
2025-06-19 94.08 94.92 93.66 93.72 0.1M
2025-06-18 96.20 95.72 93.90 94.88 0.9M
2025-06-17 96.92 97.40 94.30 96.13 1.0M
2025-06-16 95.43 97.92 95.38 97.75 0.1M
2025-06-13 94.63 95.62 94.72 95.15 0.0M
2025-06-12 99.06 99.08 97.20 97.49 0.2M
2025-06-11 97.69 100.35 97.54 100.03 0.2M
2025-06-10 95.15 97.44 95.00 97.14 0.0M
2025-06-09 95.01 95.20 94.58 94.89 0.0M
2025-06-06 94.61 95.14 94.46 94.93 0.0M
2025-06-05 93.72 95.96 93.28 95.03 0.0M
2025-06-04 93.47 94.38 93.50 93.88 0.9M
2025-06-03 92.02 93.38 92.02 93.49 0.5M
2025-06-02 95.22 95.78 91.08 92.32 0.9M
2025-05-30 95.96 96.20 95.85 95.92 0.2M
2025-05-29 96.07 96.70 95.98 96.24 0.3M
2025-05-28 97.01 97.52 95.52 95.89 0.3M
2025-05-27 96.77 97.42 96.84 97.11 0.0M
2025-05-26 96.80 97.36 96.42 96.80 0.0M
2025-05-23 96.49 96.74 93.98 95.82 0.0M
2025-05-22 95.83 96.66 94.94 96.21 0.0M
2025-05-21 96.49 96.70 95.44 96.38 0.2M
2025-05-20 95.91 96.92 95.90 96.66 0.0M
2025-05-19 95.05 95.88 94.56 95.82 0.0M
2025-05-16 96.44 96.44 94.92 95.21 0.0M
2025-05-15 95.34 96.06 95.06 95.62 0.0M
2025-05-14 95.96 96.88 95.82 96.14 0.1M
2025-05-13 95.43 97.50 95.48 96.54 0.7M
2025-05-12 92.10 96.50 92.84 95.79 0.1M
2025-05-09 91.11 92.18 91.12 91.94 0.0M
2025-05-08 90.73 92.08 90.50 91.00 0.0M
2025-05-07 90.94 90.92 90.14 90.82 0.0M
2025-05-06 91.36 92.12 90.38 91.08 0.0M
2025-05-05 91.56 91.56 91.02 91.56 0.0M
2025-05-02 90.12 91.44 90.02 91.37 0.0M
2025-05-01 88.86 88.86 88.86 88.86 0.0M
2025-04-30 89.26 90.06 88.04 88.86 0.2M
2025-04-29 89.05 89.98 88.80 88.79 0.4M
2025-04-28 88.61 89.26 88.12 88.89 0.5M
2025-04-25 89.30 89.58 88.30 89.09 0.3M
2025-04-24 86.50 87.28 86.10 87.23 0.0M
2025-04-23 86.00 87.68 86.12 86.71 0.1M
2025-04-22 84.00 85.20 83.94 85.21 0.4M
2025-04-17 83.78 85.58 83.32 85.18 0.0M
2025-04-16 84.65 86.32 83.34 84.28 0.0M
2025-04-15 86.21 88.04 84.82 87.68 0.4M
2025-04-14 83.34 84.70 83.22 84.07 0.6M
2025-04-11 83.41 83.98 80.84 81.75 0.4M
2025-04-10 86.69 85.86 82.08 83.10 0.5M
2025-04-09 75.89 77.42 75.90 76.74 0.2M
2025-04-08 77.93 79.80 76.16 78.80 0.1M
2025-04-07 75.01 82.00 74.26 77.05 0.4M
2025-04-04 83.05 83.44 78.76 80.74 0.2M
2025-04-03 85.87 86.57 83.92 84.21 0.1M
2025-04-02 86.84 87.80 86.44 87.07 0.1M
2025-04-01 86.73 88.08 85.90 86.83 0.1M
2025-03-31 89.09 88.94 86.36 86.71 0.1M
2025-03-28 90.10 90.84 89.56 90.06 0.0M
2025-03-27 91.07 91.24 90.04 90.21 0.1M
2025-03-26 93.68 93.72 91.74 91.97 0.1M
2025-03-25 92.06 92.96 92.02 92.93 0.1M
2025-03-24 92.37 93.64 89.92 91.54 0.2M
2025-03-21 92.06 92.06 90.42 91.84 0.1M
2025-03-20 92.69 93.02 91.98 92.31 0.1M
2025-03-19 91.57 92.72 91.34 92.55 1.1M
2025-03-18 92.27 93.18 91.48 91.84 0.1M
2025-03-17 91.62 92.34 91.50 92.25 0.7M
2025-03-14 89.81 91.76 89.54 91.21 0.5M
2025-03-13 91.97 92.28 90.00 90.24 0.1M
2025-03-12 93.41 93.66 91.57 92.72 0.3M
2025-03-11 94.54 95.04 91.76 93.09 0.1M
2025-03-10 96.25 95.68 94.00 94.55 1.0M
2025-03-07 92.80 94.82 92.10 94.56 0.2M
2025-03-06 92.98 93.54 90.82 92.74 0.3M
2025-03-05 92.65 93.16 91.58 92.33 0.2M
2025-03-04 94.90 95.12 90.34 90.44 0.1M
2025-03-03 95.30 96.36 95.38 95.92 0.1M
2025-02-28 96.54 96.92 94.94 95.22 0.1M
2025-02-27 100.10 100.00 96.98 97.22 0.1M
2025-02-26 101.69 102.15 100.78 101.93 0.2M
2025-02-25 103.30 103.20 100.60 100.87 0.7M
2025-02-24 102.74 103.75 102.25 103.48 0.0M
2025-02-21 103.59 103.70 102.30 102.55 0.0M
2025-02-20 105.58 105.78 102.00 102.20 0.1M
2025-02-19 105.78 106.70 105.30 105.70 0.1M
2025-02-18 105.93 106.25 105.58 105.83 0.0M
2025-02-17 105.24 106.19 105.10 106.10 0.1M
2025-02-14 104.93 105.80 104.30 105.33 0.2M
2025-02-13 105.73 107.30 104.65 104.83 0.2M
2025-02-12 105.58 107.05 105.60 105.73 0.3M
2025-02-11 105.93 106.10 104.95 105.78 0.3M
2025-02-10 106.83 107.35 105.60 105.68 1.0M
2025-02-07 108.00 107.95 106.45 107.08 0.2M
2025-02-06 107.53 109.20 107.60 108.00 0.2M
2025-02-05 104.00 108.50 104.45 106.98 0.1M
2025-02-04 101.73 105.20 99.88 105.10 0.2M
2025-02-03 100.83 102.60 100.95 102.55 0.5M
2025-01-31 103.01 103.05 102.00 102.68 0.1M
2025-01-30 101.73 102.90 101.25 102.65 0.0M
2025-01-29 101.20 102.05 101.05 101.18 0.1M
2025-01-28 101.05 102.40 100.85 100.95 0.6M
2025-01-27 99.68 101.55 98.78 101.18 0.4M
2025-01-24 100.44 100.85 99.20 100.03 0.0M
2025-01-23 99.59 100.20 98.94 99.98 0.0M
2025-01-22 100.54 101.30 99.79 100.02 0.1M
2025-01-21 100.10 100.65 99.80 100.17 0.0M
2025-01-20 99.83 100.80 99.72 100.45 0.0M
2025-01-17 98.15 100.10 98.00 99.64 0.4M
2025-01-16 97.92 98.10 97.16 97.39 0.2M
2025-01-15 97.78 98.62 97.38 98.11 0.3M
2025-01-14 99.40 99.44 97.50 98.02 0.2M
2025-01-13 100.10 99.88 98.04 98.36 0.2M
2025-01-10 99.02 101.25 99.22 100.35 0.2M
2025-01-09 98.83 101.05 98.86 99.58 0.0M
2025-01-08 98.83 99.88 98.58 99.14 0.6M
2025-01-07 100.00 100.05 99.04 99.18 0.0M
2025-01-06 101.01 100.95 98.70 99.85 0.2M
2025-01-03 103.05 103.16 100.30 100.47 0.6M
2025-01-02 103.30 103.30 101.90 103.15 0.0M