通力公司

KNEBV
🏛️ 英国 →
58.16
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 57.13 58.38 57.14 58.16 0.1M
2025-09-25 56.76 57.26 56.68 56.79 0.2M
2025-09-24 56.66 57.10 56.40 56.76 0.1M
2025-09-23 56.53 56.66 56.04 56.56 0.8M
2025-09-22 56.20 57.10 56.24 56.77 0.0M
2025-09-19 56.56 56.66 56.00 56.06 0.3M
2025-09-18 56.56 58.46 55.80 56.60 0.2M
2025-09-17 55.98 56.42 55.80 56.07 0.2M
2025-09-16 56.39 56.48 55.36 55.77 0.4M
2025-09-15 57.39 57.48 56.14 56.18 0.0M
2025-09-12 57.46 57.88 57.34 57.55 0.1M
2025-09-11 56.94 57.40 56.92 56.92 0.3M
2025-09-10 56.88 57.25 56.64 57.00 0.3M
2025-09-09 56.40 56.82 56.12 56.54 0.3M
2025-09-08 55.63 56.26 55.36 56.14 0.6M
2025-09-05 55.13 55.84 55.20 55.86 0.2M
2025-09-04 54.59 55.32 54.54 55.16 0.3M
2025-09-03 54.13 54.64 53.84 54.18 0.2M
2025-09-02 54.39 54.58 53.78 53.80 0.1M
2025-09-01 53.69 54.46 53.71 54.22 0.8M
2025-08-29 53.41 53.72 53.01 53.44 0.0M
2025-08-28 53.65 53.70 52.82 53.04 0.1M
2025-08-27 53.55 53.64 53.10 53.55 0.5M
2025-08-26 54.10 54.16 53.58 53.54 0.1M
2025-08-25 54.48 54.82 53.90 54.48 0.0M
2025-08-22 53.49 54.14 53.40 53.57 0.0M
2025-08-21 53.85 53.92 53.52 53.63 0.0M
2025-08-20 53.37 54.24 53.36 53.99 0.4M
2025-08-19 52.98 53.55 52.98 53.53 0.0M
2025-08-18 52.63 53.02 52.58 52.57 0.1M
2025-08-15 52.92 52.98 52.24 52.35 0.0M
2025-08-14 52.85 52.90 52.56 52.77 0.2M
2025-08-13 53.15 53.20 52.58 52.60 0.2M
2025-08-12 52.93 53.12 52.56 52.97 0.6M
2025-08-11 53.11 53.26 52.82 53.12 0.0M
2025-08-08 53.65 53.64 52.86 53.04 0.1M
2025-08-07 53.47 54.19 53.42 53.44 0.2M
2025-08-06 53.69 53.84 53.40 53.71 0.0M
2025-08-05 53.70 53.98 53.48 53.75 0.2M
2025-08-04 53.36 54.06 53.20 54.05 0.2M
2025-08-01 53.74 53.74 53.18 53.64 0.0M
2025-07-31 53.14 54.18 53.12 54.08 0.2M
2025-07-30 54.15 54.86 53.12 53.61 0.4M
2025-07-29 54.01 54.90 54.00 54.74 0.1M
2025-07-28 54.56 55.18 53.89 54.23 0.1M
2025-07-25 54.58 54.72 53.80 53.96 0.1M
2025-07-24 55.39 55.22 53.96 54.70 0.1M
2025-07-23 55.51 56.00 53.58 54.84 0.0M
2025-07-22 54.71 55.06 54.34 54.58 0.0M
2025-07-21 54.74 55.42 54.58 55.12 0.2M
2025-07-18 53.80 56.32 53.38 54.38 0.4M
2025-07-17 54.87 56.42 54.96 56.05 0.1M
2025-07-16 54.80 55.00 54.52 54.85 0.5M
2025-07-15 55.41 55.60 54.74 54.92 0.5M
2025-07-14 55.56 55.66 55.14 55.41 0.0M
2025-07-11 55.93 55.96 55.70 55.88 0.1M
2025-07-10 55.36 56.32 54.96 56.12 0.0M
2025-07-09 54.66 55.02 54.48 54.63 0.0M
2025-07-08 54.99 54.96 54.40 54.94 0.1M
2025-07-07 55.31 55.50 54.80 55.24 0.0M
2025-07-04 55.57 55.54 54.72 54.75 0.1M
2025-07-03 55.56 55.62 55.30 55.67 0.0M
2025-07-02 55.94 56.12 55.41 55.92 0.3M
2025-07-01 55.91 56.04 55.52 55.91 0.0M
2025-06-30 56.36 56.42 55.82 56.29 0.8M
2025-06-27 55.62 56.22 55.50 55.61 0.1M
2025-06-26 54.66 55.32 54.39 55.24 0.1M
2025-06-25 55.15 55.30 54.61 54.58 0.0M
2025-06-24 55.89 56.16 55.10 55.12 0.1M
2025-06-23 55.55 55.82 54.74 55.05 0.1M
2025-06-20 55.72 56.24 55.90 55.72 0.0M
2025-06-19 55.70 56.14 55.23 55.72 1.2M
2025-06-18 56.03 56.38 55.62 55.61 0.2M
2025-06-17 56.25 56.38 55.58 56.22 0.2M
2025-06-16 55.67 56.74 55.60 56.66 0.6M
2025-06-13 55.73 56.56 55.40 56.43 0.1M
2025-06-12 55.53 56.36 55.22 56.08 0.2M
2025-06-11 55.27 55.68 55.12 55.26 0.0M
2025-06-10 55.31 55.64 55.04 55.33 0.1M
2025-06-09 55.43 55.62 55.16 55.44 0.1M
2025-06-06 55.38 55.60 55.14 55.32 0.0M
2025-06-05 54.90 55.76 54.91 55.48 0.0M
2025-06-04 54.28 55.12 54.26 54.86 0.1M
2025-06-03 54.65 54.88 53.87 54.06 0.1M
2025-06-02 54.63 54.86 53.96 54.62 0.1M
2025-05-30 55.40 59.07 54.80 55.36 0.8M
2025-05-29 55.65 55.64 55.34 55.65 0.0M
2025-05-28 55.59 55.94 55.50 55.65 0.3M
2025-05-27 55.99 56.12 55.62 55.99 0.3M
2025-05-26 56.13 56.20 55.66 56.13 0.0M
2025-05-23 56.15 56.64 54.70 55.15 0.1M
2025-05-22 56.82 57.12 55.98 56.08 0.0M
2025-05-21 56.30 57.12 56.24 56.90 0.8M
2025-05-20 56.17 56.58 55.88 56.06 0.0M
2025-05-19 56.08 56.20 55.47 55.60 0.1M
2025-05-16 55.82 56.18 55.74 55.91 0.5M
2025-05-15 54.76 55.74 54.70 55.42 0.0M
2025-05-14 54.61 55.24 54.50 54.64 0.7M
2025-05-13 54.27 55.02 54.30 54.96 0.8M
2025-05-12 54.57 55.22 54.24 54.56 0.1M
2025-05-09 54.10 54.72 53.98 54.20 0.0M
2025-05-08 54.85 54.97 53.74 54.20 0.0M
2025-05-07 54.99 55.08 54.36 54.83 0.1M
2025-05-06 54.98 55.36 54.82 54.98 0.1M
2025-05-05 54.59 55.00 54.26 54.59 0.0M
2025-05-02 54.05 54.74 53.94 54.16 0.1M
2025-05-01 53.95 53.95 53.95 53.95 0.0M
2025-04-30 50.84 54.50 50.70 53.95 0.2M
2025-04-29 50.75 51.12 50.62 50.75 1.0M
2025-04-28 50.81 51.00 50.46 50.86 0.0M
2025-04-25 50.90 51.00 50.62 51.03 0.0M
2025-04-24 50.80 51.28 50.63 50.84 0.1M
2025-04-23 52.18 52.12 50.68 50.74 0.0M
2025-04-22 51.84 52.12 51.36 51.81 0.2M
2025-04-17 51.14 51.92 50.70 51.64 0.2M
2025-04-16 51.21 51.88 50.76 51.58 0.9M
2025-04-15 50.94 51.48 50.66 51.23 0.0M
2025-04-14 50.85 51.18 50.22 50.76 0.0M
2025-04-11 48.72 50.24 48.84 50.24 0.1M
2025-04-10 49.91 51.26 47.60 48.69 0.8M
2025-04-09 46.65 47.65 46.38 47.55 0.5M
2025-04-08 47.49 48.75 47.14 48.20 0.1M
2025-04-07 47.03 49.03 45.89 47.35 0.1M
2025-04-04 50.25 50.38 48.53 49.20 0.1M
2025-04-03 50.05 50.84 49.81 50.61 0.1M
2025-04-02 50.73 50.84 49.72 50.25 0.4M
2025-04-01 51.13 51.18 50.32 50.46 0.1M
2025-03-31 51.12 51.14 50.66 50.94 0.3M
2025-03-28 51.28 51.72 50.90 51.70 0.1M
2025-03-27 52.22 52.34 51.56 51.79 0.1M
2025-03-26 53.13 53.30 52.36 52.54 0.4M
2025-03-25 52.87 53.20 52.56 52.96 0.1M
2025-03-24 53.49 53.74 52.48 52.86 0.4M
2025-03-21 53.58 53.72 52.74 52.98 0.2M
2025-03-20 53.82 53.92 53.16 53.38 0.1M
2025-03-19 53.76 54.34 53.78 53.96 0.9M
2025-03-18 53.90 54.06 53.72 53.80 0.1M
2025-03-17 53.76 53.96 53.48 53.86 0.0M
2025-03-14 53.41 53.80 53.10 53.52 0.1M
2025-03-13 53.49 53.54 53.10 53.47 0.0M
2025-03-12 53.82 53.90 53.26 53.24 2.2M
2025-03-11 55.34 55.60 53.54 53.62 0.2M
2025-03-10 54.16 55.46 53.70 55.26 0.1M
2025-03-07 53.30 54.42 52.74 53.96 0.7M
2025-03-06 52.71 53.64 52.16 53.27 0.2M
2025-03-05 55.50 55.42 53.54 54.12 1.7M
2025-03-04 55.36 55.70 54.56 54.71 0.1M
2025-03-03 54.34 55.84 54.34 55.47 0.6M
2025-02-28 54.22 54.36 53.90 54.29 0.0M
2025-02-27 54.95 55.36 54.64 54.97 0.0M
2025-02-26 54.84 55.46 54.90 54.90 4.4M
2025-02-25 54.21 54.86 54.14 54.65 1.1M
2025-02-24 55.07 55.08 53.98 54.63 0.3M
2025-02-21 54.65 55.72 54.66 55.42 0.2M
2025-02-20 54.08 55.06 54.02 54.83 0.1M
2025-02-19 54.14 54.48 53.70 54.07 0.1M
2025-02-18 53.36 54.10 53.36 54.11 0.0M
2025-02-17 52.79 53.33 52.74 53.05 0.0M
2025-02-14 53.18 53.06 52.70 53.08 0.0M
2025-02-13 52.51 53.12 52.28 53.13 0.3M
2025-02-12 51.26 52.26 51.32 51.94 0.1M
2025-02-11 50.55 51.52 50.86 51.09 0.1M
2025-02-10 49.75 50.66 49.71 50.21 0.0M
2025-02-07 49.80 49.96 49.60 49.80 0.0M
2025-02-06 49.39 49.93 49.27 49.90 0.0M
2025-02-05 49.09 49.49 48.95 49.07 0.0M
2025-02-04 49.57 49.58 48.77 48.88 0.4M
2025-02-03 48.38 49.84 48.07 49.41 0.2M
2025-01-31 50.54 51.00 49.48 50.09 0.0M
2025-01-30 51.01 50.74 48.76 50.14 0.1M
2025-01-29 48.90 49.05 47.99 48.43 0.0M
2025-01-28 48.13 49.34 48.12 48.72 0.0M
2025-01-27 47.84 48.41 47.74 48.31 0.0M
2025-01-24 48.10 48.94 48.12 48.24 0.0M
2025-01-23 47.65 48.03 47.53 47.59 0.0M
2025-01-22 47.49 47.83 47.40 47.53 0.0M
2025-01-21 46.85 47.80 46.95 47.47 0.0M
2025-01-20 46.54 46.69 46.40 46.61 0.0M
2025-01-17 46.46 47.03 46.47 46.58 0.0M
2025-01-16 46.40 46.44 45.93 46.05 0.0M
2025-01-15 45.67 46.29 45.64 46.16 0.2M
2025-01-14 45.89 45.93 45.58 45.90 0.1M
2025-01-13 45.71 45.87 45.45 45.75 0.0M
2025-01-10 46.40 46.49 45.89 46.45 0.0M
2025-01-09 46.92 47.13 46.44 46.92 0.0M
2025-01-08 47.09 47.58 46.62 46.70 0.0M
2025-01-07 47.58 47.59 46.69 47.07 0.0M
2025-01-06 47.28 47.28 47.28 47.28 0.0M
2025-01-03 47.81 47.83 47.16 47.28 0.0M
2025-01-02 47.08 47.83 46.89 47.43 0.0M