Kbc Ancora

KBCA
🏛️ 英国 →
66.75
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 66.15 67.30 67.10 66.75 0.0M
2025-09-25 66.05 66.20 66.10 65.90 0.0M
2025-09-24 66.45 66.60 66.10 66.25 0.0M
2025-09-23 66.05 66.60 66.50 66.75 0.0M
2025-09-22 67.75 67.70 66.80 66.25 0.0M
2025-09-19 66.95 67.80 67.40 67.25 0.0M
2025-09-18 66.95 67.20 66.65 66.65 0.0M
2025-09-17 67.85 67.00 66.70 67.35 0.0M
2025-09-16 68.30 67.60 67.30 67.55 0.0M
2025-09-15 66.95 68.22 67.20 67.45 0.0M
2025-09-12 66.85 67.20 66.80 66.95 0.0M
2025-09-11 66.15 67.00 66.60 66.35 0.0M
2025-09-10 66.45 67.00 66.70 66.75 0.0M
2025-09-09 66.05 66.40 65.80 65.80 0.0M
2025-09-08 65.00 66.05 65.20 65.90 0.0M
2025-09-05 64.10 65.60 65.09 64.70 0.0M
2025-09-04 64.30 64.49 64.39 64.40 0.0M
2025-09-03 64.50 64.50 64.00 64.70 0.0M
2025-09-02 65.90 65.50 64.60 64.20 0.0M
2025-09-01 65.00 66.05 64.50 65.10 0.0M
2025-08-29 66.25 66.30 65.90 66.15 0.0M
2025-08-28 67.15 67.70 66.50 67.25 0.0M
2025-08-27 68.00 68.30 67.20 67.45 0.0M
2025-08-26 68.10 68.30 67.50 68.20 0.0M
2025-08-25 68.70 69.00 68.70 68.70 0.0M
2025-08-22 68.50 68.90 68.80 68.80 0.0M
2025-08-21 68.60 68.60 68.40 68.60 0.0M
2025-08-20 68.40 68.90 68.80 69.00 0.0M
2025-08-19 68.40 69.30 69.00 68.80 0.0M
2025-08-18 69.00 69.00 68.10 67.85 0.0M
2025-08-15 69.10 69.40 68.50 68.80 0.0M
2025-08-14 69.50 69.60 69.50 69.80 0.0M
2025-08-13 70.05 70.30 69.90 70.25 0.0M
2025-08-12 69.50 70.10 69.80 69.80 0.0M
2025-08-11 68.70 69.80 69.10 69.40 0.0M
2025-08-08 67.85 68.80 68.00 68.10 0.0M
2025-08-07 65.30 68.10 66.30 67.75 0.0M
2025-08-06 64.50 65.00 64.80 64.90 0.0M
2025-08-05 64.30 65.10 64.40 64.80 0.0M
2025-08-04 62.75 64.30 63.50 64.30 0.0M
2025-08-01 63.35 63.60 62.70 62.65 0.0M
2025-07-31 64.00 64.40 63.85 64.30 0.0M
2025-07-30 62.95 63.80 63.20 63.55 0.0M
2025-07-29 63.15 64.00 63.00 63.85 0.0M
2025-07-28 63.65 63.70 63.20 63.45 0.0M
2025-07-27 63.65 62.65 62.65 62.65 0.0M
2025-07-25 62.65 62.70 62.70 62.65 0.0M
2025-07-24 62.45 63.40 62.70 62.85 0.0M
2025-07-23 61.70 61.80 61.70 61.70 0.0M
2025-07-22 61.70 61.60 60.90 60.80 0.0M
2025-07-21 61.60 61.50 61.00 61.40 0.0M
2025-07-18 61.00 61.10 60.80 60.90 0.2M
2025-07-17 61.00 60.70 60.70 60.90 0.0M
2025-07-16 61.00 61.40 61.40 60.20 0.0M
2025-07-15 62.45 62.70 61.60 61.70 0.2M
2025-07-14 62.05 62.30 61.80 61.90 0.0M
2025-07-11 62.05 62.58 62.30 62.25 0.0M
2025-07-10 61.30 62.70 62.00 62.85 0.0M
2025-07-09 60.00 62.00 61.00 61.90 0.0M
2025-07-08 60.50 60.50 60.30 60.90 0.0M
2025-07-07 59.55 60.80 60.00 60.20 0.0M
2025-07-06 59.55 60.20 60.20 60.20 0.0M
2025-07-04 59.35 60.10 60.10 60.20 0.0M
2025-07-03 59.75 60.00 59.60 59.65 0.0M
2025-07-02 59.25 59.90 58.20 59.65 0.0M
2025-07-01 58.45 58.40 58.40 58.25 0.0M
2025-06-30 58.15 58.50 58.10 58.05 0.0M
2025-06-27 57.40 58.20 58.00 58.15 0.0M
2025-06-26 57.10 57.40 57.20 57.30 0.0M
2025-06-25 57.80 56.80 56.80 57.00 0.0M
2025-06-24 57.00 57.60 57.30 57.70 0.0M
2025-06-23 57.00 57.00 56.70 56.80 0.0M
2025-06-20 56.70 57.20 57.00 57.70 0.0M
2025-06-19 56.30 56.60 56.60 56.40 0.0M
2025-06-18 56.80 56.80 56.80 57.00 0.0M
2025-06-17 56.80 57.10 56.70 56.70 0.0M
2025-06-16 56.80 57.40 56.80 57.10 0.0M
2025-06-13 56.40 56.90 56.50 57.10 0.0M
2025-06-12 57.80 57.90 57.40 57.90 0.0M
2025-06-11 58.45 58.90 58.60 58.85 0.0M
2025-06-10 59.45 59.20 59.10 58.85 0.0M
2025-06-09 59.55 59.90 59.70 59.85 0.0M
2025-06-06 59.55 59.70 59.30 59.65 0.0M
2025-06-05 60.50 60.40 59.30 60.20 0.0M
2025-06-04 61.50 60.85 60.50 60.40 0.0M
2025-06-03 61.50 61.20 60.60 61.10 0.0M
2025-06-02 63.35 64.60 63.80 64.10 0.0M
2025-05-30 64.30 64.40 64.05 64.20 0.0M
2025-05-29 64.00 64.00 63.80 63.65 0.0M
2025-05-28 64.00 63.90 63.80 63.85 0.0M
2025-05-27 63.65 63.80 63.60 63.75 0.0M
2025-05-26 64.20 64.20 64.20 64.20 0.0M
2025-05-23 64.40 64.50 62.00 63.25 0.1M
2025-05-22 64.00 64.20 64.00 64.00 0.0M
2025-05-21 63.75 64.20 63.80 63.85 0.0M
2025-05-20 62.95 64.10 63.40 63.55 0.0M
2025-05-19 61.30 61.90 61.50 62.95 0.0M
2025-05-16 62.25 61.60 61.60 61.50 0.0M
2025-05-15 62.05 63.10 62.70 62.25 0.0M
2025-05-14 60.50 62.00 61.50 62.05 0.0M
2025-05-13 60.20 61.20 60.30 60.90 0.0M
2025-05-12 60.00 60.60 60.10 60.40 0.0M
2025-05-09 59.45 59.70 59.40 59.55 0.0M
2025-05-08 58.45 59.40 58.60 59.45 0.0M
2025-05-07 58.25 58.60 58.40 58.25 0.0M
2025-05-06 57.90 58.40 57.80 58.05 0.0M
2025-05-05 57.68 58.20 57.68 57.68 0.0M
2025-05-02 58.05 58.10 57.75 57.70 0.1M
2025-05-01 57.00 57.00 57.00 57.00 0.0M
2025-04-30 58.55 58.93 56.60 57.00 0.1M
2025-04-29 57.50 58.70 58.20 58.35 0.0M
2025-04-28 57.80 58.20 57.80 57.80 0.0M
2025-04-25 57.20 57.54 57.30 57.40 0.0M
2025-04-24 57.40 57.40 57.00 57.40 0.0M
2025-04-23 56.00 57.10 56.50 57.30 0.0M
2025-04-22 54.95 56.00 55.50 55.45 0.1M
2025-04-17 55.55 56.10 55.55 56.10 0.0M
2025-04-16 55.85 56.50 56.20 56.00 0.0M
2025-04-15 55.15 55.90 55.30 56.10 0.0M
2025-04-14 55.35 55.60 55.20 55.45 0.0M
2025-04-11 54.05 54.70 54.49 54.55 0.0M
2025-04-10 57.00 57.00 54.37 54.55 0.2M
2025-04-09 53.00 52.76 52.50 53.00 0.1M
2025-04-08 52.60 54.50 52.80 54.15 0.0M
2025-04-07 47.53 51.90 47.65 51.55 0.0M
2025-04-04 54.05 54.00 50.70 51.23 0.1M
2025-04-03 54.75 55.60 54.70 55.15 0.0M
2025-04-02 55.45 56.30 56.30 56.20 0.0M
2025-04-01 55.75 56.80 56.30 56.60 0.0M
2025-03-31 56.20 56.30 55.80 55.65 0.0M
2025-03-28 57.90 57.70 56.80 56.90 0.0M
2025-03-27 57.80 58.50 57.80 58.55 0.0M
2025-03-26 58.75 58.90 58.50 58.75 0.0M
2025-03-25 58.25 58.70 58.30 58.35 0.0M
2025-03-24 58.25 58.70 58.40 58.45 0.0M
2025-03-21 57.00 58.00 57.00 58.05 0.0M
2025-03-20 57.40 57.60 56.70 56.80 0.0M
2025-03-19 56.60 57.80 57.40 57.30 0.0M
2025-03-18 57.00 57.40 57.00 57.20 0.0M
2025-03-17 56.50 57.20 57.00 56.80 0.0M
2025-03-14 55.65 57.10 57.00 56.60 0.0M
2025-03-13 56.00 56.60 56.00 56.40 0.0M
2025-03-12 55.85 56.50 55.90 56.00 0.0M
2025-03-11 55.65 56.00 55.20 55.35 0.0M
2025-03-10 57.90 58.40 56.30 56.40 0.0M
2025-03-07 57.80 58.40 57.50 58.45 0.0M
2025-03-06 57.10 58.10 57.20 57.70 0.0M
2025-03-05 55.45 57.30 55.90 57.00 0.0M
2025-03-04 55.15 55.30 54.60 54.45 0.0M
2025-03-03 55.65 55.90 55.60 55.65 0.0M
2025-02-28 55.35 55.90 55.30 55.35 0.0M
2025-02-27 55.25 55.70 55.10 55.25 0.0M
2025-02-26 54.85 55.40 54.90 55.65 0.0M
2025-02-25 54.15 55.10 54.50 54.65 0.0M
2025-02-24 54.65 54.70 54.40 54.45 0.0M
2025-02-21 54.75 55.20 54.80 55.05 0.0M
2025-02-20 54.85 55.10 54.80 54.95 0.0M
2025-02-19 55.05 55.70 55.00 55.65 0.0M
2025-02-18 55.25 55.60 55.20 55.45 0.0M
2025-02-17 54.95 55.73 55.60 55.55 0.0M
2025-02-14 55.65 55.90 55.40 55.85 0.0M
2025-02-13 53.60 55.80 54.60 55.45 0.0M
2025-02-12 52.80 53.50 52.90 53.20 0.0M
2025-02-11 52.30 52.60 52.50 52.40 0.0M
2025-02-10 52.30 52.50 52.10 52.30 0.0M
2025-02-07 51.65 52.60 51.90 52.10 0.0M
2025-02-06 50.88 51.80 51.00 51.75 0.0M
2025-02-05 51.03 51.00 50.80 50.78 0.0M
2025-02-04 51.05 51.20 50.80 51.25 0.0M
2025-02-03 51.25 51.30 50.90 51.13 0.0M
2025-01-31 52.00 52.60 52.20 52.20 0.0M
2025-01-30 52.30 52.40 52.05 52.10 0.0M
2025-01-29 51.65 52.40 52.20 52.10 0.0M
2025-01-28 51.45 52.10 51.70 51.75 0.0M
2025-01-27 51.55 52.00 51.50 51.75 0.0M
2025-01-24 52.40 52.60 52.00 52.40 0.0M
2025-01-23 51.45 52.30 51.60 52.20 0.0M
2025-01-22 51.75 51.80 51.60 51.65 0.1M
2025-01-21 51.25 51.75 51.30 51.35 0.0M
2025-01-20 51.05 51.50 51.10 51.15 0.0M
2025-01-17 51.15 51.20 51.00 51.15 0.0M
2025-01-16 51.35 51.40 50.90 51.35 0.0M
2025-01-15 51.25 51.30 50.90 51.23 0.0M
2025-01-14 51.03 51.20 50.80 51.03 0.0M
2025-01-13 51.03 51.00 50.20 50.35 0.0M
2025-01-10 51.35 51.50 51.10 51.65 0.0M
2025-01-09 51.55 51.70 51.50 51.55 0.0M
2025-01-08 51.55 51.62 51.20 51.65 0.0M
2025-01-07 51.85 51.90 51.60 51.85 0.0M
2025-01-06 51.03 52.00 51.20 51.55 0.0M
2025-01-03 51.03 51.40 50.90 51.03 0.0M
2025-01-02 50.48 51.00 50.20 50.38 0.0M