Rubis SCA

RUBF
🏛️ 英国 →
31.82
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 31.81 31.96 31.46 31.82 0.0M
2025-09-25 31.77 31.84 31.52 31.72 0.0M
2025-09-24 31.40 31.80 31.40 31.70 0.0M
2025-09-23 31.52 31.68 31.06 31.57 0.0M
2025-09-22 31.42 31.74 31.16 31.49 0.4M
2025-09-19 31.13 31.44 31.12 31.41 0.1M
2025-09-18 31.13 31.20 30.88 31.03 0.0M
2025-09-17 30.60 30.96 30.28 30.81 0.0M
2025-09-16 31.26 31.38 30.48 30.87 0.0M
2025-09-15 30.03 32.00 30.46 31.46 0.0M
2025-09-12 28.12 29.40 28.36 29.08 0.0M
2025-09-11 28.34 28.72 28.20 28.23 0.0M
2025-09-10 29.00 29.46 28.04 28.18 0.1M
2025-09-09 28.43 29.18 27.86 29.06 0.0M
2025-09-08 27.85 28.44 27.50 28.39 0.0M
2025-09-05 28.82 28.88 27.84 27.87 0.0M
2025-09-04 28.67 28.86 28.60 28.72 0.0M
2025-09-03 28.32 28.76 28.38 28.60 0.0M
2025-09-02 28.32 28.50 28.14 28.28 0.0M
2025-09-01 28.24 28.54 28.24 28.43 0.0M
2025-08-29 28.06 28.28 28.06 28.22 0.0M
2025-08-28 28.18 28.60 28.10 28.13 0.0M
2025-08-27 28.08 28.46 28.02 28.12 0.0M
2025-08-26 28.49 28.80 27.46 28.08 0.1M
2025-08-25 28.80 28.98 28.72 28.80 0.0M
2025-08-22 29.00 29.22 29.00 29.14 0.0M
2025-08-21 29.08 29.34 28.82 28.95 0.1M
2025-08-20 28.75 29.24 28.72 29.07 0.0M
2025-08-19 28.69 28.98 28.60 28.87 0.0M
2025-08-18 29.00 29.00 28.52 28.55 0.1M
2025-08-15 29.14 29.36 29.10 29.27 0.0M
2025-08-14 28.80 29.10 28.66 29.06 0.0M
2025-08-13 28.94 28.98 28.74 28.81 0.0M
2025-08-12 28.04 28.90 28.50 28.81 0.0M
2025-08-11 28.61 28.72 28.46 28.53 0.0M
2025-08-08 28.28 28.64 28.46 28.55 0.0M
2025-08-07 28.32 28.56 28.16 28.46 0.0M
2025-08-06 28.06 28.30 28.06 28.25 0.0M
2025-08-05 27.87 28.10 27.78 28.06 0.0M
2025-08-04 27.50 27.84 27.48 27.69 0.0M
2025-08-01 27.71 27.80 27.38 27.43 0.0M
2025-07-31 28.00 28.22 27.80 27.93 0.0M
2025-07-30 28.16 28.34 27.94 27.94 0.0M
2025-07-29 28.00 28.38 27.56 28.10 0.0M
2025-07-28 28.20 28.48 28.00 28.01 0.0M
2025-07-25 28.04 28.22 27.90 28.11 0.0M
2025-07-24 28.57 29.14 28.12 28.22 0.0M
2025-07-23 28.69 28.88 28.50 28.49 0.0M
2025-07-22 28.59 28.68 28.06 28.50 0.0M
2025-07-21 28.30 28.58 28.22 28.56 0.0M
2025-07-18 28.22 28.72 27.70 28.21 0.0M
2025-07-17 28.28 28.48 27.98 28.08 0.0M
2025-07-16 28.30 28.48 28.24 28.27 0.0M
2025-07-15 28.63 28.74 28.02 28.33 0.0M
2025-07-14 28.59 28.80 28.52 28.62 0.0M
2025-07-11 28.49 28.78 27.98 28.69 0.0M
2025-07-10 28.80 29.02 28.60 28.69 0.0M
2025-07-09 28.24 28.68 28.28 28.62 0.0M
2025-07-08 27.87 28.18 27.82 28.14 0.0M
2025-07-07 27.61 27.90 27.60 27.81 0.0M
2025-07-04 27.67 27.78 27.56 27.71 0.0M
2025-07-03 27.97 28.14 27.44 27.85 0.0M
2025-07-02 27.50 28.18 27.52 27.90 0.0M
2025-07-01 27.65 27.76 27.36 27.48 0.0M
2025-06-30 27.50 28.06 27.38 27.47 0.1M
2025-06-27 27.30 27.98 27.26 27.44 0.0M
2025-06-26 27.07 27.14 26.66 27.05 0.0M
2025-06-25 26.99 27.08 26.56 26.64 0.0M
2025-06-24 26.95 27.32 26.80 26.82 0.0M
2025-06-23 27.17 27.38 26.86 27.16 0.0M
2025-06-20 27.69 28.22 27.16 27.20 0.9M
2025-06-19 27.61 27.82 27.54 27.59 0.4M
2025-06-18 27.20 27.72 27.26 27.55 0.0M
2025-06-17 26.68 27.34 26.44 27.30 0.0M
2025-06-16 29.37 29.80 28.82 29.15 0.1M
2025-06-13 29.14 29.36 28.80 29.35 0.0M
2025-06-12 29.35 29.36 28.96 29.33 0.0M
2025-06-11 29.47 29.50 29.08 29.20 0.0M
2025-06-10 29.21 29.46 28.98 29.32 0.0M
2025-06-09 29.27 29.22 28.96 29.00 0.1M
2025-06-06 28.90 29.02 28.74 28.95 0.6M
2025-06-05 28.92 29.00 28.68 28.82 0.0M
2025-06-04 28.92 29.12 28.76 28.96 0.0M
2025-06-03 29.18 29.28 28.80 28.93 0.0M
2025-06-02 29.18 29.36 28.58 28.98 0.0M
2025-05-30 28.86 29.38 28.68 28.81 0.0M
2025-05-29 28.73 29.04 28.74 28.78 0.1M
2025-05-28 29.25 29.20 28.60 28.70 0.0M
2025-05-27 29.39 29.26 29.00 29.14 0.0M
2025-05-26 29.22 29.34 28.88 29.22 0.0M
2025-05-23 29.37 29.46 28.36 28.69 0.0M
2025-05-22 29.41 29.52 29.06 29.18 0.0M
2025-05-21 29.35 29.56 28.94 29.36 0.0M
2025-05-20 29.39 29.42 28.90 29.03 0.3M
2025-05-19 29.49 30.22 29.40 29.41 0.0M
2025-05-16 30.72 30.66 29.50 29.78 0.0M
2025-05-15 29.96 30.50 29.90 30.42 0.0M
2025-05-14 29.90 30.08 29.74 29.97 0.0M
2025-05-13 29.60 29.96 29.50 29.75 0.1M
2025-05-12 30.25 30.50 29.84 29.87 0.1M
2025-05-09 29.90 30.08 29.80 29.96 0.0M
2025-05-08 29.60 30.10 29.44 29.92 0.0M
2025-05-07 29.39 29.62 29.24 29.51 0.1M
2025-05-06 29.00 29.52 28.48 29.43 0.0M
2025-05-05 28.56 28.98 28.46 28.56 0.0M
2025-05-02 28.69 28.84 28.40 28.66 0.0M
2025-05-01 28.35 28.35 28.35 28.35 0.0M
2025-04-30 28.51 28.98 28.00 28.35 0.0M
2025-04-29 28.59 28.98 28.30 28.44 0.0M
2025-04-28 28.34 28.66 28.24 28.47 0.0M
2025-04-25 28.26 28.40 28.02 28.24 0.0M
2025-04-24 28.12 28.54 27.94 28.19 0.0M
2025-04-23 27.91 28.34 28.00 28.12 0.0M
2025-04-22 27.69 27.82 27.52 27.59 0.0M
2025-04-17 27.50 27.64 27.26 27.59 0.0M
2025-04-16 27.42 27.72 27.10 27.69 0.0M
2025-04-15 26.50 27.54 26.78 27.42 0.0M
2025-04-14 25.86 27.18 25.76 26.95 0.2M
2025-04-11 24.10 25.32 23.58 25.00 0.0M
2025-04-10 25.76 25.52 22.96 23.29 0.3M
2025-04-09 23.48 23.82 22.64 22.96 0.0M
2025-04-08 23.69 24.04 23.22 23.69 0.0M
2025-04-07 21.62 23.76 21.52 22.96 0.0M
2025-04-04 25.21 25.28 23.34 24.04 0.5M
2025-04-03 25.60 25.80 25.28 25.35 0.2M
2025-04-02 25.94 26.08 25.70 25.91 0.0M
2025-04-01 26.25 26.42 25.80 25.93 0.0M
2025-03-31 26.01 26.56 25.88 25.97 0.0M
2025-03-28 26.76 26.78 26.38 26.54 0.0M
2025-03-27 26.64 26.90 26.40 26.56 0.0M
2025-03-26 26.44 26.76 26.36 26.57 0.0M
2025-03-25 26.19 26.50 26.04 26.39 0.0M
2025-03-24 25.64 26.18 25.32 26.03 0.3M
2025-03-21 26.09 26.08 25.38 25.56 0.0M
2025-03-20 25.88 26.24 25.66 26.03 0.0M
2025-03-19 25.70 26.12 25.52 25.94 0.0M
2025-03-18 26.81 26.90 25.18 25.42 0.0M
2025-03-17 26.81 27.40 26.42 27.26 0.2M
2025-03-14 26.01 27.02 25.72 26.56 0.0M
2025-03-13 26.01 25.88 25.14 25.40 0.0M
2025-03-12 25.57 25.90 25.38 25.88 0.0M
2025-03-11 25.86 26.36 25.32 25.34 0.0M
2025-03-10 26.29 26.34 25.62 25.78 0.0M
2025-03-07 26.17 26.26 25.56 26.08 0.0M
2025-03-06 26.01 26.64 25.96 26.15 0.0M
2025-03-05 25.98 26.44 25.84 25.85 0.0M
2025-03-04 26.40 26.34 25.50 25.55 0.0M
2025-03-03 26.62 27.00 26.44 26.48 0.0M
2025-02-28 26.27 26.90 26.24 26.44 0.0M
2025-02-27 26.52 26.56 26.26 26.40 0.0M
2025-02-26 26.09 26.48 26.12 26.38 0.0M
2025-02-25 25.88 26.08 25.28 25.92 0.0M
2025-02-24 25.98 26.06 25.66 25.79 0.0M
2025-02-21 25.10 26.04 25.38 25.80 0.0M
2025-02-20 25.25 25.74 25.18 25.43 0.0M
2025-02-19 26.09 25.96 25.16 25.27 0.0M
2025-02-18 26.21 26.24 25.76 25.99 0.0M
2025-02-17 26.01 26.24 25.92 26.07 0.0M
2025-02-14 25.64 26.18 25.62 26.09 0.0M
2025-02-13 25.74 26.02 25.52 25.69 0.0M
2025-02-12 25.21 25.62 25.02 25.59 0.0M
2025-02-11 25.45 25.28 25.02 25.24 0.0M
2025-02-10 24.94 25.24 25.00 25.05 0.0M
2025-02-07 25.00 25.30 24.96 25.06 0.0M
2025-02-06 25.06 25.38 25.16 25.34 0.0M
2025-02-05 25.35 25.32 25.02 25.13 0.0M
2025-02-04 24.94 25.48 24.58 25.47 0.0M
2025-02-03 24.75 24.82 24.18 24.57 0.0M
2025-01-31 25.21 25.38 25.12 25.27 0.0M
2025-01-30 24.94 25.22 24.84 25.14 0.0M
2025-01-29 24.90 25.06 24.68 24.82 0.0M
2025-01-28 24.82 25.14 24.68 24.91 0.0M
2025-01-27 24.77 24.98 24.60 24.85 0.0M
2025-01-24 24.92 25.22 24.74 24.89 0.0M
2025-01-23 24.84 24.98 24.52 24.75 0.0M
2025-01-22 25.14 25.24 24.48 24.85 0.0M
2025-01-21 24.26 25.14 24.24 25.05 0.0M
2025-01-20 24.49 24.62 24.12 24.32 0.0M
2025-01-17 23.61 24.40 23.58 24.33 0.0M
2025-01-16 23.69 23.84 23.24 23.47 0.0M
2025-01-15 23.77 23.86 23.46 23.64 0.0M
2025-01-14 23.95 24.00 23.52 23.64 0.0M
2025-01-13 24.00 24.26 23.52 23.82 0.2M
2025-01-10 24.45 24.60 24.00 24.03 0.0M
2025-01-09 24.49 24.52 23.98 24.44 0.0M
2025-01-08 24.30 24.60 24.04 24.49 0.0M
2025-01-07 24.26 24.22 23.96 24.16 0.2M
2025-01-06 23.81 24.34 23.74 24.07 0.0M
2025-01-03 23.85 24.34 23.64 23.66 0.0M
2025-01-02 23.97 24.28 23.50 23.71 0.0M