芬欧汇川集团

UPM
🏛️ 英国 →
23.13
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 23.07 23.25 23.06 23.13 0.4M
2025-09-25 23.22 23.45 23.03 22.99 0.7M
2025-09-24 23.52 23.54 23.15 23.38 0.8M
2025-09-23 23.08 23.96 23.07 23.59 0.9M
2025-09-22 23.05 23.32 22.80 23.17 0.2M
2025-09-19 23.00 23.33 22.71 23.02 0.9M
2025-09-18 23.00 23.62 22.97 23.07 0.1M
2025-09-17 23.69 23.96 23.48 23.52 1.1M
2025-09-16 23.26 23.85 23.24 23.76 0.3M
2025-09-15 23.19 23.55 23.14 23.27 0.0M
2025-09-12 23.28 23.35 23.07 23.26 1.1M
2025-09-11 23.27 23.30 23.04 23.25 0.1M
2025-09-10 23.59 23.65 23.11 23.12 0.2M
2025-09-09 23.85 24.10 23.44 23.44 0.1M
2025-09-08 23.88 23.95 23.57 23.71 0.6M
2025-09-05 23.65 24.12 23.65 23.91 0.0M
2025-09-04 23.76 24.20 23.53 23.65 0.0M
2025-09-03 23.91 24.08 23.62 23.64 0.2M
2025-09-02 24.36 24.43 23.83 24.09 0.2M
2025-09-01 24.42 24.67 24.32 24.46 0.2M
2025-08-29 24.12 24.50 24.10 24.41 0.2M
2025-08-28 24.88 25.02 24.56 24.60 0.1M
2025-08-27 25.39 25.54 24.80 24.88 0.1M
2025-08-26 25.38 25.53 25.22 25.37 0.4M
2025-08-25 25.44 25.57 25.16 25.44 1.1M
2025-08-22 24.68 25.43 24.74 25.21 0.1M
2025-08-21 24.54 24.66 24.29 24.53 0.2M
2025-08-20 24.55 24.68 24.47 24.56 0.1M
2025-08-19 23.94 24.63 23.98 24.49 0.1M
2025-08-18 24.09 24.10 23.81 23.83 0.0M
2025-08-15 24.11 24.35 24.06 24.15 0.1M
2025-08-14 24.15 24.19 23.88 23.92 0.2M
2025-08-13 24.15 24.20 23.96 24.20 0.6M
2025-08-12 24.19 24.28 23.79 23.97 0.7M
2025-08-11 24.61 24.65 24.17 24.34 0.3M
2025-08-08 24.26 24.54 24.15 24.29 0.2M
2025-08-07 23.24 24.31 23.24 24.12 0.2M
2025-08-06 22.80 23.40 22.88 23.32 0.2M
2025-08-05 22.53 22.77 22.50 22.77 0.7M
2025-08-04 22.54 22.60 22.27 22.32 0.1M
2025-08-01 22.80 22.81 22.48 22.53 1.2M
2025-07-31 23.50 23.50 22.75 23.01 0.4M
2025-07-30 24.02 24.12 23.66 23.75 0.1M
2025-07-29 24.41 24.48 23.94 24.18 0.2M
2025-07-28 24.91 24.93 24.19 24.32 0.6M
2025-07-25 23.72 24.73 23.74 24.70 0.3M
2025-07-24 23.53 24.29 23.15 23.68 0.6M
2025-07-23 23.78 24.15 23.77 23.91 0.9M
2025-07-22 23.46 23.54 23.16 23.27 0.5M
2025-07-21 23.24 23.67 23.23 23.53 0.6M
2025-07-18 23.54 23.56 23.09 23.08 0.1M
2025-07-17 23.98 24.24 23.42 23.48 0.2M
2025-07-16 23.85 23.98 23.80 23.84 1.3M
2025-07-15 23.88 24.21 23.89 24.18 0.1M
2025-07-14 23.94 24.13 23.77 23.92 1.1M
2025-07-11 24.27 24.28 23.92 24.01 0.1M
2025-07-10 23.99 24.91 23.97 24.34 0.2M
2025-07-09 23.79 23.97 23.62 23.92 0.1M
2025-07-08 23.42 23.77 23.34 23.43 0.4M
2025-07-07 23.52 23.57 23.36 23.48 0.4M
2025-07-04 23.83 23.85 23.57 23.78 0.3M
2025-07-03 24.43 24.44 23.93 24.06 0.4M
2025-07-02 23.22 24.31 23.23 24.11 0.3M
2025-07-01 23.17 23.26 22.87 22.92 0.2M
2025-06-30 23.67 23.74 23.12 23.18 0.1M
2025-06-27 23.38 23.62 23.30 23.38 1.1M
2025-06-26 22.62 23.24 22.63 23.10 0.2M
2025-06-25 23.06 22.96 22.48 22.55 0.2M
2025-06-24 23.26 23.28 22.99 23.25 1.0M
2025-06-23 23.57 23.97 22.89 22.97 2.0M
2025-06-20 23.60 23.60 23.60 23.60 0.0M
2025-06-19 23.28 23.76 23.30 23.60 0.3M
2025-06-18 22.99 23.21 22.98 22.97 0.3M
2025-06-17 23.14 23.23 22.97 22.96 0.5M
2025-06-16 23.03 23.36 23.02 23.25 1.1M
2025-06-13 23.06 23.27 22.90 23.14 0.3M
2025-06-12 23.74 23.77 23.13 23.27 0.5M
2025-06-11 24.15 24.16 23.76 23.82 0.1M
2025-06-10 23.98 24.13 23.85 23.91 0.1M
2025-06-09 23.67 24.02 23.59 23.68 0.2M
2025-06-06 23.97 23.96 23.58 23.66 0.3M
2025-06-05 24.00 24.03 23.64 23.75 0.1M
2025-06-04 23.87 24.18 23.83 24.13 0.3M
2025-06-03 23.91 23.94 23.57 23.68 0.7M
2025-06-02 24.17 24.51 23.88 23.95 0.1M
2025-05-30 24.58 24.80 24.39 24.59 0.7M
2025-05-29 24.79 24.83 24.83 24.79 0.0M
2025-05-28 24.81 25.05 24.57 24.79 1.0M
2025-05-27 24.72 25.03 24.64 24.99 0.1M
2025-05-26 24.72 25.05 24.65 24.72 0.0M
2025-05-23 25.00 25.25 24.20 24.59 0.1M
2025-05-22 25.21 25.74 24.89 25.08 0.2M
2025-05-21 25.24 25.26 24.94 25.04 0.5M
2025-05-20 24.74 25.45 24.67 25.26 0.4M
2025-05-19 24.82 24.97 24.50 24.61 0.3M
2025-05-16 25.05 25.07 24.73 24.80 0.2M
2025-05-15 24.95 25.01 24.71 24.95 1.0M
2025-05-14 25.23 25.23 24.93 25.17 0.7M
2025-05-13 25.02 25.29 25.02 25.05 0.6M
2025-05-12 24.11 25.15 24.10 24.95 0.8M
2025-05-09 23.55 23.90 23.45 23.73 0.1M
2025-05-08 23.28 23.62 23.21 23.55 0.1M
2025-05-07 22.97 23.43 22.81 23.38 0.3M
2025-05-06 23.47 23.45 22.95 22.98 0.6M
2025-05-05 23.45 23.48 23.33 23.45 0.0M
2025-05-02 23.64 24.03 23.38 23.48 0.1M
2025-05-01 23.09 23.09 23.09 23.09 0.0M
2025-04-30 23.19 23.55 23.02 23.09 1.8M
2025-04-29 23.51 23.68 23.09 23.19 0.7M
2025-04-28 23.13 23.61 23.04 23.58 0.1M
2025-04-25 23.49 23.50 22.81 23.03 0.1M
2025-04-24 23.83 23.95 23.00 23.34 0.2M
2025-04-23 23.21 23.54 23.18 23.18 0.2M
2025-04-22 22.71 22.98 22.44 22.88 0.4M
2025-04-17 22.71 22.94 22.57 22.58 0.1M
2025-04-16 22.97 23.08 22.56 22.60 0.6M
2025-04-15 23.19 23.37 22.79 23.17 1.0M
2025-04-14 23.13 23.38 22.96 22.99 1.3M
2025-04-11 22.81 22.82 22.06 22.73 0.4M
2025-04-10 23.72 23.85 22.45 22.49 1.9M
2025-04-09 22.11 22.41 21.84 22.20 0.9M
2025-04-08 23.30 23.57 23.00 23.08 0.8M
2025-04-07 22.17 23.82 21.98 22.95 0.3M
2025-04-04 24.28 24.38 22.98 23.49 0.1M
2025-04-03 24.46 24.88 24.39 24.48 0.2M
2025-04-02 25.05 25.16 24.91 25.16 1.9M
2025-04-01 24.89 25.34 24.56 25.10 0.6M
2025-03-31 25.00 25.00 24.56 24.68 3.4M
2025-03-28 25.06 25.52 25.04 25.29 4.1M
2025-03-27 25.86 26.01 25.69 25.97 0.8M
2025-03-26 26.26 26.26 25.95 26.03 4.7M
2025-03-25 26.32 26.47 26.18 26.38 3.5M
2025-03-24 26.69 26.72 26.08 26.36 0.5M
2025-03-21 27.05 27.30 26.48 26.53 0.1M
2025-03-20 27.34 27.48 27.05 27.36 1.7M
2025-03-19 27.10 27.41 27.06 27.35 0.1M
2025-03-18 27.63 27.77 27.14 27.38 2.3M
2025-03-17 27.53 27.81 27.49 27.58 10.4M
2025-03-14 27.36 27.66 27.00 27.27 0.0M
2025-03-13 27.31 27.41 27.16 27.32 0.1M
2025-03-12 27.96 27.97 27.20 27.37 0.1M
2025-03-11 28.20 28.76 27.77 27.87 0.8M
2025-03-10 28.62 28.89 28.16 28.30 3.0M
2025-03-07 28.61 28.64 28.14 28.48 0.1M
2025-03-06 28.37 28.85 28.22 28.54 0.3M
2025-03-05 28.15 28.62 28.02 28.23 0.1M
2025-03-04 27.98 28.06 27.52 27.75 0.3M
2025-03-03 28.23 28.42 27.84 28.29 0.1M
2025-02-28 28.22 28.25 27.85 28.24 0.5M
2025-02-27 28.59 28.91 28.32 28.34 0.1M
2025-02-26 29.16 29.25 28.65 28.64 0.1M
2025-02-25 29.25 29.43 29.03 29.31 0.4M
2025-02-24 29.61 29.69 29.16 29.29 0.5M
2025-02-21 29.29 29.72 29.20 29.21 0.1M
2025-02-20 29.11 29.65 29.01 29.40 0.7M
2025-02-19 29.59 29.70 29.01 29.27 0.9M
2025-02-18 29.72 29.76 29.47 29.71 0.0M
2025-02-17 29.43 30.06 29.36 29.99 1.1M
2025-02-14 28.49 29.89 28.38 29.61 0.5M
2025-02-13 27.94 28.54 27.95 28.33 0.6M
2025-02-12 27.83 28.01 27.52 27.62 0.6M
2025-02-11 27.42 27.44 26.78 27.06 0.1M
2025-02-10 27.84 27.87 27.52 27.58 0.5M
2025-02-07 28.60 28.89 27.73 27.91 2.3M
2025-02-06 27.48 28.67 27.33 28.46 0.1M
2025-02-05 28.77 28.82 27.09 27.17 0.2M
2025-02-04 27.96 28.00 27.53 27.97 0.1M
2025-02-03 27.90 28.10 27.73 27.82 0.5M
2025-01-31 28.25 28.46 28.10 28.25 0.1M
2025-01-30 28.29 28.54 28.23 28.34 0.2M
2025-01-29 28.07 28.48 27.93 28.27 0.1M
2025-01-28 27.94 28.48 27.67 27.70 0.5M
2025-01-27 27.64 28.22 27.79 28.04 0.1M
2025-01-24 27.24 28.17 27.28 28.11 0.1M
2025-01-23 27.12 27.19 26.79 26.85 0.1M
2025-01-22 26.94 27.25 26.78 27.22 0.1M
2025-01-21 26.94 26.97 26.70 26.88 1.0M
2025-01-20 27.03 27.05 26.80 27.02 0.1M
2025-01-17 26.78 27.06 26.80 26.88 0.1M
2025-01-16 26.95 27.01 26.59 26.64 0.2M
2025-01-15 26.70 26.93 26.64 26.75 0.1M
2025-01-14 27.23 27.21 26.57 26.67 0.2M
2025-01-13 26.92 27.25 26.94 27.23 0.1M
2025-01-10 27.57 27.34 26.88 27.20 1.7M
2025-01-09 26.91 27.33 26.89 27.25 0.1M
2025-01-08 27.33 27.39 26.61 26.86 2.0M
2025-01-07 27.15 27.79 27.17 27.36 0.2M
2025-01-06 26.95 26.86 26.86 26.95 0.4M
2025-01-03 27.19 27.22 26.84 26.95 0.1M
2025-01-02 26.76 27.22 26.71 27.20 0.0M