Krones

KRNG
🏛️ 英国 →
122.90
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
2023-12-29 112.90 112.90 111.80 112.10 0.0M
2023-12-28 112.50 112.80 112.20 112.60 0.0M
2023-12-27 111.70 113.10 111.70 112.85 0.0M
2023-12-22 109.90 110.40 109.70 110.25 0.0M
2023-12-21 107.60 110.60 107.60 110.40 0.0M
2023-12-20 108.00 109.30 107.90 109.00 0.0M
2023-12-19 109.10 109.10 107.50 107.50 0.0M
2023-12-18 106.00 108.20 106.00 107.30 0.0M
2023-12-15 107.40 108.10 106.60 106.80 0.0M
2023-12-14 106.30 107.30 105.40 106.10 0.0M
2023-12-13 104.90 104.90 104.10 104.55 0.0M
2023-12-12 105.10 105.40 103.60 104.00 0.0M
2023-12-11 105.10 105.50 104.90 105.15 0.0M
2023-12-08 103.90 105.40 103.90 104.60 0.0M
2023-12-07 108.80 108.80 104.60 104.80 0.0M
2023-12-06 104.10 106.30 104.10 106.15 0.0M
2023-12-05 103.30 103.60 102.40 103.55 0.0M
2023-12-04 105.10 105.50 103.80 103.85 0.0M
2023-12-01 103.30 105.30 103.30 105.15 0.0M
2023-11-30 105.00 105.00 103.00 103.35 0.0M
2023-11-29 101.10 104.70 101.10 104.40 0.0M
2023-11-28 102.60 102.60 101.10 102.08 0.0M
2023-11-27 102.70 103.70 102.70 102.90 0.0M
2023-11-24 103.90 103.90 103.30 103.75 0.0M
2023-11-23 102.10 103.40 102.10 103.20 0.0M
2023-11-22 99.70 103.40 99.70 102.80 0.0M
2023-11-21 102.00 102.60 101.90 102.08 0.0M
2023-11-20 102.00 104.60 102.00 102.55 0.0M
2023-11-17 101.40 103.30 101.30 102.75 0.0M
2023-11-16 102.00 102.00 100.30 100.70 0.0M
2023-11-15 101.60 102.70 101.60 102.08 0.0M
2023-11-14 100.40 101.90 98.00 101.67 0.0M
2023-11-13 97.95 98.40 97.95 98.38 0.0M
2023-11-10 98.50 99.00 97.83 97.83 0.0M
2023-11-09 99.25 100.10 99.00 99.62 0.0M
2023-11-08 97.85 99.85 97.65 99.38 0.1M
2023-11-07 100.50 100.50 96.35 97.53 0.0M
2023-11-06 100.50 100.70 98.25 100.60 0.0M
2023-11-03 95.85 99.60 93.25 99.25 0.0M
2023-11-02 90.95 92.85 90.95 92.28 0.0M
2023-11-01 91.05 91.05 89.30 90.35 0.0M
2023-10-31 91.00 91.85 90.95 91.55 0.0M
2023-10-30 92.45 92.45 90.40 90.45 0.0M
2023-10-27 91.85 92.35 90.55 90.80 0.0M
2023-10-26 90.15 91.58 89.95 91.58 0.0M
2023-10-25 91.30 91.50 89.50 90.08 0.0M
2023-10-24 91.45 91.95 91.20 91.85 0.0M
2023-10-23 92.50 92.50 91.05 91.22 0.0M
2023-10-20 91.60 92.45 91.40 92.05 0.1M
2023-10-19 93.00 93.05 92.85 92.92 0.0M
2023-10-18 93.00 93.60 92.60 92.92 0.1M
2023-10-17 93.60 93.75 92.55 92.90 0.0M
2023-10-16 92.55 93.90 92.05 93.62 0.0M
2023-10-13 96.35 96.35 91.88 91.88 0.0M
2023-10-12 97.35 98.30 96.67 96.67 0.0M
2023-10-11 97.15 97.80 96.85 97.25 0.0M
2023-10-10 98.20 98.20 96.85 97.08 0.0M
2023-10-09 96.60 97.95 96.45 96.95 0.0M
2023-10-06 96.45 96.60 95.60 96.15 0.0M
2023-10-05 95.95 96.80 95.65 95.80 0.0M
2023-10-04 94.65 96.15 94.60 95.17 0.0M
2023-10-03 95.95 96.80 95.67 95.67 0.0M
2023-10-02 98.30 98.40 96.75 96.75 0.0M
2023-09-29 98.35 99.65 97.25 97.33 0.1M
2023-09-28 95.70 97.85 95.70 97.67 0.0M
2023-09-27 94.20 96.40 94.20 96.33 0.0M
2023-09-26 93.75 94.65 93.45 94.40 0.0M
2023-09-25 95.80 96.00 93.65 94.40 0.0M
2023-09-22 95.35 95.45 94.40 95.15 0.0M
2023-09-21 95.55 96.05 95.10 95.45 0.0M
2023-09-20 95.70 96.65 93.90 95.67 0.0M
2023-09-19 97.55 98.00 96.80 96.92 0.0M
2023-09-18 98.30 98.50 97.15 97.47 0.0M
2023-09-15 99.50 100.30 98.25 98.60 0.1M
2023-09-14 98.10 99.25 97.20 99.17 0.0M
2023-09-13 96.80 98.70 96.40 98.53 0.0M
2023-09-12 97.65 97.85 96.95 97.45 0.0M
2023-09-11 97.80 98.70 97.25 98.47 0.0M
2023-09-08 97.25 97.80 97.15 97.38 0.0M
2023-09-07 98.25 99.30 97.58 97.58 0.0M
2023-09-06 99.00 99.25 97.25 99.03 0.0M
2023-09-05 99.95 99.95 98.95 99.08 0.0M
2023-09-04 100.30 101.60 100.15 100.15 0.0M
2023-09-01 99.50 100.10 99.30 99.35 0.0M
2023-08-31 100.40 100.50 99.80 100.10 0.0M
2023-08-30 100.10 100.10 99.55 99.72 0.0M
2023-08-29 98.80 99.55 98.40 99.15 0.0M
2023-08-25 96.80 96.95 96.38 96.38 0.0M
2023-08-24 96.70 96.75 96.15 96.60 0.0M
2023-08-23 96.50 96.95 96.45 96.53 0.0M
2023-08-22 96.20 97.15 95.95 96.25 0.0M
2023-08-21 95.60 95.95 95.20 95.35 0.0M
2023-08-18 96.85 97.10 95.25 95.83 0.0M
2023-08-17 96.95 98.00 96.45 97.67 0.0M
2023-08-16 97.80 98.95 97.80 98.47 0.0M
2023-08-15 98.85 98.85 97.30 98.08 0.0M
2023-08-14 98.80 99.50 98.60 98.75 0.0M
2023-08-11 100.60 100.60 99.15 99.25 0.0M
2023-08-10 101.30 101.60 100.20 101.33 0.0M
2023-08-09 101.40 101.90 100.80 100.95 0.0M
2023-08-08 101.80 101.80 100.35 100.35 0.0M
2023-08-07 102.20 102.80 101.10 102.30 0.0M
2023-08-04 101.70 102.70 101.00 102.60 0.1M
2023-08-03 100.10 101.70 100.10 100.95 0.0M
2023-08-02 101.20 102.90 99.00 100.80 0.0M
2023-08-01 104.50 105.90 100.10 101.92 0.1M
2023-07-31 108.50 110.00 108.50 109.95 0.0M
2023-07-28 108.50 109.90 108.50 109.55 0.0M
2023-07-27 106.50 109.30 106.50 109.05 0.0M
2023-07-26 110.40 110.40 108.10 108.40 0.0M
2023-07-25 110.10 110.50 110.10 110.35 0.0M
2023-07-24 110.30 110.60 109.80 110.25 0.0M
2023-07-21 111.10 111.90 110.40 110.70 0.0M
2023-07-20 111.10 111.20 109.80 110.90 0.0M
2023-07-19 112.20 112.50 110.70 111.70 0.0M
2023-07-18 110.00 112.20 110.00 111.10 0.0M
2023-07-17 104.60 110.50 104.30 110.15 0.0M
2023-07-14 104.80 105.30 104.20 104.75 0.0M
2023-07-13 105.50 106.00 104.90 104.90 0.0M
2023-07-12 105.00 107.20 104.80 106.95 0.0M
2023-07-11 107.10 107.10 105.10 105.30 0.0M
2023-07-10 105.10 106.60 105.10 106.30 0.0M
2023-07-07 105.80 106.50 104.10 106.00 0.0M
2023-07-06 108.00 108.00 107.00 107.05 0.0M
2023-07-05 108.90 108.90 108.60 108.70 0.0M
2023-07-04 109.60 109.60 109.55 109.55 0.0M
2023-07-03 111.40 111.50 109.80 111.15 0.0M
2023-06-30 109.50 111.70 109.50 111.45 0.0M
2023-06-29 109.90 109.90 108.20 108.45 0.0M
2023-06-28 109.30 109.70 108.70 109.00 0.0M
2023-06-27 108.50 108.85 108.20 108.85 0.0M
2023-06-26 108.90 109.10 107.80 108.85 0.0M
2023-06-23 108.60 109.60 107.90 109.55 0.0M
2023-06-22 108.80 108.80 107.50 108.70 0.0M
2023-06-21 111.60 111.60 109.40 109.50 0.0M
2023-06-20 112.50 112.90 111.45 111.45 0.0M
2023-06-19 113.90 114.40 112.80 113.15 0.0M
2023-06-16 111.30 113.60 111.10 113.40 0.1M
2023-06-15 111.50 114.50 111.30 113.05 0.0M
2023-06-14 108.40 109.00 107.90 108.15 0.0M
2023-06-13 107.70 108.30 107.40 108.05 0.0M
2023-06-12 105.30 106.50 105.30 106.20 0.0M
2023-06-09 107.30 107.30 105.50 106.35 0.0M
2023-06-08 106.80 107.80 106.80 107.55 0.0M
2023-06-07 107.30 107.40 106.00 107.00 0.0M
2023-06-06 106.50 107.00 106.00 106.80 0.0M
2023-06-05 105.50 106.90 105.50 106.55 0.0M
2023-06-02 104.50 105.10 104.40 105.00 0.0M
2023-06-01 105.00 105.00 103.30 104.10 0.0M
2023-05-31 102.40 104.90 102.40 104.75 0.0M
2023-05-30 103.30 104.80 103.30 103.45 0.0M
2023-05-26 102.70 103.95 102.60 103.95 0.0M
2023-05-25 103.50 103.50 101.20 102.65 0.0M
2023-05-24 105.00 105.00 103.50 103.50 0.0M
2023-05-23 110.80 111.20 107.40 107.80 0.0M
2023-05-22 110.00 110.60 109.80 110.50 0.0M
2023-05-19 110.20 110.50 110.00 110.15 0.0M
2023-05-18 108.80 109.80 108.80 109.60 0.0M
2023-05-17 108.70 108.70 108.10 108.50 0.0M
2023-05-16 107.60 108.00 107.30 107.70 0.0M
2023-05-15 109.00 109.10 107.50 107.75 0.1M
2023-05-12 108.70 108.90 107.80 108.75 0.0M
2023-05-11 109.40 109.60 107.40 107.85 0.0M
2023-05-10 110.20 110.30 108.95 108.95 0.0M
2023-05-09 109.70 110.70 108.50 110.70 0.0M
2023-05-05 115.20 118.20 110.80 112.00 0.0M
2023-05-04 118.20 118.20 117.00 117.45 0.0M
2023-05-03 118.60 118.70 118.00 118.25 0.0M
2023-05-02 118.20 119.10 117.80 118.30 0.0M
2023-04-28 119.40 120.40 118.30 118.55 0.1M
2023-04-27 116.80 118.60 116.80 118.45 0.1M
2023-04-26 115.30 116.40 114.90 115.25 0.1M
2023-04-25 112.40 115.60 111.90 115.50 0.0M
2023-04-24 113.00 113.00 111.80 112.55 0.0M
2023-04-21 113.30 113.80 112.70 113.55 0.0M
2023-04-20 110.00 114.00 110.00 113.00 0.0M
2023-04-19 110.10 110.10 109.30 109.35 0.0M
2023-04-18 110.40 110.90 110.10 110.90 0.0M
2023-04-17 110.60 111.30 109.80 110.05 0.0M
2023-04-14 108.70 109.70 108.30 109.50 0.0M
2023-04-13 107.60 109.40 107.50 108.55 0.0M
2023-04-12 107.20 107.50 106.10 107.15 0.0M
2023-04-11 106.10 106.30 104.90 106.00 0.0M
2023-04-06 104.70 105.20 103.80 105.20 0.0M
2023-04-05 104.00 105.20 104.00 104.85 0.0M
2023-04-04 108.60 108.60 107.20 107.55 0.0M
2023-04-03 108.50 108.50 106.80 107.35 0.0M
2023-03-31 109.40 109.70 108.30 108.50 0.0M
2023-03-30 109.80 110.40 109.30 109.45 0.0M
2023-03-29 108.60 109.40 108.50 109.20 0.0M
2023-03-28 109.00 109.10 108.15 108.15 0.0M
2023-03-27 109.00 110.20 108.00 108.60 0.0M
2023-03-24 109.60 109.90 107.60 107.70 0.0M
2023-03-23 107.20 109.40 107.20 109.25 0.0M
2023-03-22 108.00 108.10 107.10 107.50 0.0M
2023-03-21 106.90 108.00 106.90 107.60 0.0M
2023-03-20 101.80 106.40 100.60 105.35 0.0M
2023-03-17 106.00 106.00 103.10 103.45 0.0M
2023-03-16 104.60 105.70 103.80 105.55 0.0M
2023-03-15 109.50 109.50 104.60 105.75 0.0M
2023-03-14 108.90 110.00 107.90 109.70 0.0M
2023-03-13 110.80 111.60 105.60 107.80 0.0M
2023-03-10 112.90 114.00 112.50 112.90 0.0M
2023-03-09 114.80 115.00 113.80 114.65 0.0M
2023-03-08 114.60 115.20 114.40 114.70 0.0M
2023-03-07 114.60 115.30 114.60 114.70 0.0M
2023-03-06 114.60 115.00 114.60 114.70 0.0M
2023-03-03 115.40 115.50 114.30 114.60 0.0M
2023-03-02 114.30 115.60 114.30 114.75 0.0M
2023-03-01 115.90 115.90 114.70 114.80 0.0M
2023-02-28 115.70 117.10 115.00 115.35 0.0M
2023-02-27 114.40 144.30 113.80 113.85 0.0M
2023-02-24 112.60 114.20 112.00 113.10 0.0M
2023-02-23 112.60 114.00 111.10 111.25 0.0M
2023-02-22 109.40 111.10 109.40 111.05 0.0M
2023-02-21 110.60 110.80 109.95 109.95 0.0M
2023-02-20 109.80 110.70 108.90 110.65 0.0M
2023-02-17 109.20 110.50 108.90 109.85 0.0M
2023-02-16 111.60 111.60 109.90 110.10 0.0M
2023-02-15 110.20 112.20 110.20 111.55 0.0M
2023-02-14 110.50 110.80 109.90 110.10 0.0M
2023-02-13 110.30 110.80 110.00 110.15 0.0M
2023-02-10 111.40 111.50 109.20 109.95 0.0M
2023-02-09 110.60 113.00 110.60 112.65 0.0M
2023-02-08 107.80 111.50 107.80 109.85 0.0M
2023-02-07 107.30 107.60 106.20 106.35 0.0M
2023-02-06 109.80 110.00 108.30 108.40 0.0M
2023-02-03 107.70 109.00 107.20 108.55 0.0M
2023-02-02 107.80 108.40 107.40 107.55 0.1M
2023-02-01 107.70 109.00 107.10 107.45 0.0M
2023-01-31 106.10 107.20 106.10 107.10 0.0M
2023-01-30 105.00 106.60 105.00 106.40 0.0M
2023-01-27 104.70 105.40 104.10 105.25 0.0M
2023-01-26 104.40 105.00 103.80 103.90 0.0M
2023-01-25 104.40 104.60 103.30 104.05 0.0M
2023-01-24 106.10 106.10 103.90 103.90 0.0M
2023-01-23 106.70 107.10 105.00 105.70 0.0M
2023-01-20 105.80 107.20 105.80 106.85 0.0M
2023-01-19 107.00 107.10 105.40 105.50 0.0M
2023-01-18 106.60 107.30 106.00 106.80 0.0M
2023-01-17 105.80 107.00 105.80 106.35 0.0M
2023-01-16 105.70 105.90 104.90 105.20 0.0M
2023-01-13 105.90 105.90 104.20 104.95 0.0M
2023-01-12 105.00 106.00 103.60 105.90 0.0M
2023-01-11 106.40 106.70 105.10 105.15 0.0M
2023-01-10 107.20 108.70 105.50 106.40 0.0M
2023-01-09 108.00 108.50 106.00 108.30 0.0M
2023-01-06 107.20 107.20 105.50 106.20 0.0M
2023-01-05 105.50 107.50 105.30 106.95 0.0M
2023-01-04 106.50 106.70 105.10 106.30 0.0M
2023-01-03 104.80 106.20 104.80 105.20 0.0M