Boliden

BOL
🏛️ 英国 →
366.30
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
2023-12-29 318.10 318.35 316.20 316.65 0.0M
2023-12-28 319.95 321.10 317.30 317.30 0.0M
2023-12-27 319.30 321.90 317.55 318.25 0.0M
2023-12-22 315.10 317.25 314.70 315.35 0.0M
2023-12-21 314.45 316.20 312.00 314.85 0.0M
2023-12-20 322.80 324.00 315.70 318.90 0.0M
2023-12-19 319.45 323.45 313.60 322.30 0.0M
2023-12-18 314.00 320.05 314.00 318.25 0.0M
2023-12-15 313.00 317.65 312.75 314.00 0.1M
2023-12-14 303.30 311.50 300.90 308.30 0.1M
2023-12-13 287.50 291.10 284.70 290.05 0.0M
2023-12-12 299.00 301.05 289.40 291.40 0.0M
2023-12-11 295.55 298.40 293.85 296.90 0.0M
2023-12-08 293.30 297.90 290.00 295.95 0.0M
2023-12-07 283.85 292.10 282.65 289.65 0.0M
2023-12-06 290.75 298.50 290.00 296.05 0.0M
2023-12-05 286.95 290.60 284.35 287.35 0.0M
2023-12-04 290.00 292.70 287.15 287.80 0.1M
2023-12-01 283.50 293.65 282.35 293.45 0.0M
2023-11-30 299.95 299.95 280.75 280.75 0.2M
2023-11-29 276.45 287.95 276.45 283.70 0.0M
2023-11-28 290.55 290.55 284.70 288.00 0.0M
2023-11-27 292.90 292.90 287.80 290.60 0.1M
2023-11-24 294.50 294.50 288.95 291.05 0.0M
2023-11-23 296.20 296.20 291.45 292.70 0.2M
2023-11-22 295.60 297.15 290.75 291.40 0.0M
2023-11-21 298.55 299.00 289.75 294.65 0.0M
2023-11-20 295.95 297.40 292.10 297.40 0.0M
2023-11-17 289.80 296.00 284.25 294.45 0.0M
2023-11-16 296.55 296.80 285.75 285.90 0.1M
2023-11-15 290.70 302.80 289.75 301.45 0.0M
2023-11-14 278.10 289.30 273.85 288.40 0.0M
2023-11-13 277.70 279.70 275.80 276.40 0.4M
2023-11-10 275.40 276.70 271.70 274.20 0.0M
2023-11-09 275.35 280.20 275.00 278.05 0.1M
2023-11-08 277.30 279.80 274.70 277.60 0.0M
2023-11-07 287.90 291.60 280.30 280.80 0.0M
2023-11-06 289.90 290.30 284.40 289.85 0.0M
2023-11-03 287.85 292.75 284.20 284.20 0.2M
2023-11-02 282.60 290.50 278.70 286.15 0.3M
2023-11-01 287.75 288.45 282.35 285.80 0.0M
2023-10-31 286.40 290.10 284.75 285.75 0.0M
2023-10-30 285.15 287.95 284.30 286.00 0.0M
2023-10-27 285.45 286.80 282.80 283.70 0.0M
2023-10-26 276.40 283.15 276.20 282.50 0.1M
2023-10-25 275.30 280.60 272.85 277.80 0.0M
2023-10-24 274.10 275.35 270.40 271.50 0.1M
2023-10-23 273.85 273.95 267.00 273.50 0.0M
2023-10-20 278.90 280.05 266.80 268.55 0.6M
2023-10-19 291.00 294.85 288.60 289.60 0.1M
2023-10-18 299.80 301.00 289.90 291.00 0.1M
2023-10-17 307.85 310.25 296.30 302.70 0.0M
2023-10-16 311.40 313.70 309.90 311.90 0.0M
2023-10-13 307.95 311.20 307.15 307.50 0.0M
2023-10-12 309.55 314.20 307.30 307.60 0.0M
2023-10-11 309.00 312.00 308.10 308.25 0.0M
2023-10-10 305.40 314.30 304.55 309.95 0.0M
2023-10-09 303.35 304.20 299.95 302.35 0.2M
2023-10-06 296.35 302.10 296.35 301.95 0.2M
2023-10-05 293.00 296.80 94.29 294.95 0.1M
2023-10-04 298.25 301.40 293.90 295.15 0.0M
2023-10-03 303.60 306.25 299.05 300.00 0.3M
2023-10-02 315.80 319.70 306.30 306.50 0.3M
2023-09-29 307.30 315.30 307.10 314.10 0.2M
2023-09-28 300.50 307.40 298.05 307.10 0.0M
2023-09-27 300.30 302.20 297.75 299.50 0.2M
2023-09-26 299.30 302.60 297.65 301.30 0.0M
2023-09-25 301.30 301.30 297.70 301.00 0.1M
2023-09-22 306.80 309.10 305.75 306.85 0.1M
2023-09-21 309.10 310.70 304.80 306.20 0.1M
2023-09-20 305.30 315.30 305.30 314.65 0.0M
2023-09-19 308.50 310.00 303.85 304.30 0.0M
2023-09-18 310.80 311.55 305.70 306.35 0.0M
2023-09-15 309.90 315.00 309.90 312.00 0.2M
2023-09-14 299.60 307.00 297.00 306.40 0.1M
2023-09-13 301.70 303.05 296.50 296.60 0.1M
2023-09-12 300.80 300.80 296.10 298.25 0.2M
2023-09-11 297.00 302.70 294.50 300.30 0.1M
2023-09-08 292.30 294.90 290.45 292.00 0.1M
2023-09-07 296.70 296.70 290.50 292.65 0.3M
2023-09-06 297.00 299.25 295.80 298.70 0.0M
2023-09-05 303.30 308.85 295.50 298.35 0.3M
2023-09-04 300.50 300.50 294.65 295.50 0.0M
2023-09-01 293.60 297.40 292.50 294.75 0.0M
2023-08-31 291.40 294.55 290.90 291.54 0.5M
2023-08-30 291.10 291.80 286.75 288.50 0.1M
2023-08-29 288.00 290.50 286.00 290.35 0.3M
2023-08-25 282.60 289.45 282.40 284.80 0.0M
2023-08-24 289.70 292.00 283.80 283.85 0.2M
2023-08-23 287.40 289.00 285.55 288.15 0.0M
2023-08-22 285.50 290.70 285.00 286.75 0.1M
2023-08-21 283.55 286.70 283.55 285.50 0.0M
2023-08-18 286.60 287.10 281.50 284.55 0.0M
2023-08-17 281.80 289.35 281.80 288.20 0.1M
2023-08-16 281.40 289.55 279.45 282.10 0.3M
2023-08-15 289.55 289.55 282.10 282.94 0.1M
2023-08-14 291.00 295.60 288.20 289.40 0.0M
2023-08-11 294.80 297.00 292.50 294.63 0.2M
2023-08-10 302.35 303.05 297.10 297.70 0.1M
2023-08-09 303.30 303.55 301.35 301.95 0.0M
2023-08-08 299.90 301.30 297.20 299.80 0.0M
2023-08-07 303.10 304.60 297.80 302.65 0.1M
2023-08-04 301.15 304.60 299.50 304.30 0.0M
2023-08-03 294.35 301.95 292.20 301.65 0.0M
2023-08-02 304.70 305.40 296.40 297.20 0.1M
2023-08-01 307.00 309.90 306.25 307.80 0.2M
2023-07-31 303.75 311.90 303.55 310.37 0.1M
2023-07-28 304.40 305.10 302.50 303.65 0.1M
2023-07-27 302.60 307.30 302.60 305.95 0.3M
2023-07-26 302.30 303.60 300.35 301.85 0.2M
2023-07-25 293.60 310.40 275.67 308.20 0.0M
2023-07-24 273.50 287.95 272.55 287.05 0.1M
2023-07-21 285.00 285.40 272.60 276.00 0.1M
2023-07-20 302.00 308.20 276.55 287.40 0.1M
2023-07-19 328.70 329.35 325.10 328.00 0.0M
2023-07-18 327.80 330.95 324.55 330.70 0.0M
2023-07-17 326.30 331.60 324.90 327.20 0.0M
2023-07-14 333.60 334.80 329.50 334.60 0.1M
2023-07-13 333.00 337.25 331.80 336.00 0.6M
2023-07-12 324.35 333.80 323.20 333.38 0.0M
2023-07-11 327.05 327.05 323.25 325.20 0.0M
2023-07-10 318.00 325.80 316.30 322.35 0.1M
2023-07-07 311.40 319.20 311.05 318.05 0.0M
2023-07-06 315.30 316.45 307.70 309.20 0.3M
2023-07-05 318.15 322.70 317.10 317.60 0.2M
2023-07-04 322.20 323.00 319.70 323.00 0.0M
2023-07-03 313.55 321.90 313.00 320.20 0.1M
2023-06-30 311.40 316.00 310.35 312.80 0.1M
2023-06-29 307.60 309.35 306.10 308.40 0.0M
2023-06-28 313.55 313.65 306.00 307.20 0.0M
2023-06-27 314.20 314.20 305.40 312.10 0.1M
2023-06-26 305.70 311.65 303.15 309.30 0.0M
2023-06-22 307.90 310.80 304.80 308.50 0.1M
2023-06-21 316.70 316.80 307.60 309.90 0.1M
2023-06-20 322.80 324.50 317.50 317.90 0.0M
2023-06-19 329.40 329.50 323.60 323.80 0.0M
2023-06-16 325.40 332.80 323.20 332.00 0.1M
2023-06-15 321.30 323.10 317.40 321.20 0.1M
2023-06-14 328.70 328.70 313.80 324.60 0.1M
2023-06-13 341.40 358.50 337.70 345.20 0.1M
2023-06-12 359.00 360.80 354.90 355.40 0.0M
2023-06-09 361.00 363.20 359.30 361.92 0.1M
2023-06-08 359.00 361.70 356.90 359.20 0.2M
2023-06-07 354.50 370.00 354.50 362.31 0.2M
2023-06-05 356.90 358.80 352.90 353.30 0.0M
2023-06-02 346.50 361.00 346.50 357.70 0.1M
2023-06-01 335.40 337.40 332.80 337.40 0.0M
2023-05-31 333.20 338.00 330.05 330.70 0.1M
2023-05-30 341.45 346.35 337.45 338.10 0.0M
2023-05-26 341.70 343.65 340.60 343.05 0.0M
2023-05-25 332.15 338.75 332.15 334.20 0.0M
2023-05-24 330.90 337.55 328.70 331.45 0.0M
2023-05-23 341.15 342.60 336.60 336.95 0.1M
2023-05-22 345.60 346.50 341.70 343.05 0.0M
2023-05-19 346.55 350.40 346.55 349.20 0.0M
2023-05-17 347.15 351.45 345.80 348.70 0.2M
2023-05-16 348.85 350.75 345.90 346.30 0.0M
2023-05-15 349.80 354.30 348.90 353.25 0.0M
2023-05-12 341.05 349.20 341.05 347.50 0.0M
2023-05-11 352.80 353.70 340.00 341.60 0.1M
2023-05-10 366.60 366.60 354.40 354.40 0.0M
2023-05-09 359.90 360.45 356.30 359.85 0.6M
2023-05-05 358.50 366.90 356.30 366.90 0.0M
2023-05-04 363.80 366.30 357.60 357.60 0.0M
2023-05-03 362.30 364.40 360.80 364.00 2.0M
2023-05-02 369.00 369.10 360.10 362.20 0.0M
2023-04-28 364.10 366.90 358.30 366.20 1.1M
2023-04-27 354.50 365.90 354.50 363.70 0.1M
2023-04-26 354.30 361.90 352.40 355.30 0.1M
2023-04-25 376.60 394.50 364.10 366.40 0.7M
2023-04-24 395.40 400.20 392.40 395.50 0.0M
2023-04-21 402.60 404.80 399.70 401.20 0.0M
2023-04-20 409.50 411.50 404.80 409.40 0.0M
2023-04-19 411.50 414.70 406.30 410.00 0.8M
2023-04-18 413.70 416.50 411.00 414.60 5.3M
2023-04-17 412.90 416.40 409.00 409.40 0.1M
2023-04-14 412.00 414.50 407.10 408.60 0.6M
2023-04-13 398.30 409.90 397.70 409.70 0.0M
2023-04-12 398.30 403.30 397.00 398.50 0.1M
2023-04-11 400.20 402.20 393.10 401.90 0.1M
2023-04-06 391.80 394.50 389.60 392.00 0.0M
2023-04-05 390.10 392.50 382.40 387.20 0.1M
2023-04-04 404.10 409.70 392.70 396.73 0.1M
2023-04-03 406.60 408.80 403.10 406.54 0.0M
2023-03-31 405.70 409.10 400.00 408.30 0.0M
2023-03-30 397.70 408.25 394.50 403.80 0.3M
2023-03-29 401.00 405.20 396.40 403.20 0.0M
2023-03-28 401.80 401.80 392.30 400.00 0.0M
2023-03-27 395.80 396.00 384.50 392.90 0.5M
2023-03-24 395.10 395.10 384.20 392.50 0.1M
2023-03-23 398.50 399.30 389.90 395.90 0.0M
2023-03-22 396.00 398.65 392.80 397.09 0.6M
2023-03-21 401.00 408.10 397.80 399.50 0.1M
2023-03-20 380.50 399.10 378.90 396.30 0.0M
2023-03-17 389.90 395.80 378.30 382.20 0.0M
2023-03-16 389.40 389.40 377.75 384.20 0.0M
2023-03-15 402.70 403.75 384.30 384.30 0.0M
2023-03-14 401.50 410.30 401.50 409.70 0.0M
2023-03-13 417.20 417.20 396.00 403.25 0.0M
2023-03-10 408.80 414.50 406.80 410.40 0.0M
2023-03-09 426.00 426.00 417.25 417.25 0.3M
2023-03-08 420.50 427.80 418.40 427.50 0.0M
2023-03-07 429.30 430.30 420.25 420.25 0.1M
2023-03-06 436.60 437.60 425.10 428.30 0.2M
2023-03-03 429.35 444.50 428.20 439.65 0.2M
2023-03-02 438.40 442.50 432.80 436.00 0.1M
2023-03-01 439.70 455.00 436.00 446.70 0.1M
2023-02-28 426.40 430.90 422.50 429.88 0.0M
2023-02-27 416.70 426.70 416.70 425.80 0.2M
2023-02-24 433.55 433.60 415.60 417.75 0.0M
2023-02-23 441.30 442.10 434.10 434.10 0.0M
2023-02-22 440.00 442.30 433.50 439.15 0.0M
2023-02-21 450.80 452.50 443.80 444.90 0.2M
2023-02-20 448.50 449.90 441.40 448.65 0.0M
2023-02-17 442.80 447.10 441.10 444.30 0.2M
2023-02-16 443.20 446.90 439.80 445.95 0.7M
2023-02-15 434.50 439.00 427.95 436.35 0.1M
2023-02-14 436.80 444.20 430.00 439.80 0.1M
2023-02-13 431.60 435.20 429.60 434.00 0.0M
2023-02-10 433.70 438.00 424.70 426.89 0.5M
2023-02-09 450.00 450.95 437.80 437.80 0.2M
2023-02-08 454.00 455.20 445.80 446.36 0.0M
2023-02-07 451.90 455.15 449.10 452.30 0.1M
2023-02-06 453.00 455.00 446.10 447.75 0.1M
2023-02-03 460.20 466.10 456.10 456.10 0.1M
2023-02-02 460.35 465.50 458.05 461.60 0.0M
2023-02-01 467.30 471.10 460.70 464.55 0.0M
2023-01-31 469.70 469.80 460.50 468.40 0.0M
2023-01-30 468.60 473.10 466.30 472.20 0.0M
2023-01-27 473.85 478.50 468.60 469.90 0.0M
2023-01-26 469.70 477.30 467.40 474.70 0.1M
2023-01-25 464.70 468.40 461.80 466.80 0.0M
2023-01-24 465.70 465.70 457.30 464.50 0.0M
2023-01-23 458.30 469.10 458.20 462.94 0.0M
2023-01-20 452.60 453.50 445.80 452.40 0.1M
2023-01-19 448.60 451.70 439.60 446.50 0.0M
2023-01-18 455.30 458.30 451.80 454.80 0.1M
2023-01-17 449.15 450.00 442.70 447.60 0.0M
2023-01-16 447.50 451.80 445.60 446.93 0.1M
2023-01-13 445.10 449.30 440.30 447.00 0.3M
2023-01-12 440.70 448.30 440.25 445.90 0.3M
2023-01-11 437.00 443.90 436.00 439.20 0.1M
2023-01-10 426.90 432.60 426.30 431.60 0.1M
2023-01-09 419.90 430.60 414.90 430.00 0.1M
2023-01-05 391.70 406.50 391.30 394.50 0.1M
2023-01-04 399.80 400.95 386.50 390.85 0.0M
2023-01-03 404.10 405.20 391.90 398.20 0.0M