布兹由尼斯

BZU
🏛️ 英国 →
47.32
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
08:00 48.40 48.40 48.40 48.40 0.0K
08:04 48.56 48.56 48.56 48.56 0.5K
08:06 48.60 48.60 48.60 48.60 0.7K
08:07 48.56 48.56 48.52 48.52 2.5K
08:08 48.62 48.62 48.62 48.62 0.1K
08:10 48.48 48.48 48.48 48.48 0.1K
08:11 48.58 48.58 48.54 48.54 0.0K
08:25 48.26 48.26 48.24 48.24 0.2K
08:55 48.32 48.32 48.32 48.32 0.0K
09:46 48.34 48.34 48.34 48.34 0.0K
09:54 48.32 48.32 48.32 48.32 0.0K
10:00 48.29 48.29 48.29 48.29 0.3K
10:18 48.42 48.42 48.42 48.42 0.0K
10:30 48.46 48.46 48.46 48.46 0.0K
11:03 48.22 48.22 48.22 48.22 0.1K
11:12 48.18 48.18 48.18 48.18 0.0K
11:13 48.22 48.22 48.22 48.22 0.9K
11:35 48.00 48.00 48.00 48.00 0.2K
12:02 47.88 47.88 47.88 47.88 0.0K
12:05 47.82 47.82 47.82 47.82 0.0K
12:15 47.78 47.78 47.78 47.78 0.9K
12:38 48.02 48.02 48.02 48.02 0.6K
12:41 48.02 48.02 48.02 48.02 0.9K
12:49 48.12 48.12 48.12 48.12 0.0K
13:00 48.08 48.08 48.08 48.08 0.2K
13:18 48.14 48.14 48.14 48.14 0.0K
13:51 47.92 47.92 47.92 47.92 0.2K
14:51 48.06 48.06 48.06 48.06 0.1K
14:53 48.10 48.10 48.08 48.08 0.9K
14:54 48.04 48.04 48.04 48.04 0.1K
15:00 48.04 48.04 48.02 48.02 0.3K
15:01 48.00 48.00 48.00 48.00 0.0K
15:02 48.04 48.04 48.04 48.04 0.1K
15:09 48.04 48.04 48.02 48.02 0.3K
15:10 48.08 48.08 48.08 48.08 0.1K
15:20 48.04 48.04 48.04 48.04 0.3K
15:31 48.04 48.04 48.04 48.04 0.2K
15:43 48.08 48.08 48.08 48.08 0.0K
15:53 48.08 48.08 48.08 48.08 0.0K
15:57 48.08 48.08 48.08 48.08 0.2K
16:03 48.02 48.02 48.02 48.02 0.4K
16:11 48.02 48.02 48.02 48.02 0.0K
16:21 47.90 47.92 47.90 47.92 0.1K
16:25 47.91 47.91 47.91 47.91 0.5K
16:35 47.96 47.96 47.96 47.96 10.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 47.15 47.66 47.08 47.32 0.0M
2025-09-25 48.00 47.56 45.58 46.99 0.1M
2025-09-24 48.01 48.16 47.48 47.93 0.0M
2025-09-23 48.49 48.62 47.76 47.96 0.0M
2025-09-22 48.60 48.56 48.08 48.21 0.0M
2025-09-19 48.24 48.64 48.04 48.30 0.0M
2025-09-18 48.24 48.80 47.42 48.28 0.0M
2025-09-17 48.36 48.26 47.20 47.33 0.0M
2025-09-16 48.69 48.98 48.12 48.61 0.0M
2025-09-15 48.87 48.96 48.12 48.18 0.0M
2025-09-12 49.04 49.62 48.24 48.57 0.1M
2025-09-11 46.04 50.00 47.60 49.29 0.2M
2025-09-10 45.75 46.06 45.26 45.73 0.0M
2025-09-09 44.98 45.90 44.96 45.53 0.0M
2025-09-08 44.32 45.32 44.36 44.96 0.0M
2025-09-05 44.41 44.92 44.16 44.18 0.0M
2025-09-04 43.79 44.62 43.18 44.56 0.0M
2025-09-03 44.19 45.06 43.40 43.68 0.1M
2025-09-02 43.71 45.22 43.98 44.56 0.1M
2025-09-01 43.58 44.06 43.50 43.58 0.0M
2025-08-29 44.13 44.14 43.36 43.42 0.0M
2025-08-28 43.82 44.20 43.82 44.27 0.0M
2025-08-27 44.22 44.20 43.68 43.96 0.0M
2025-08-26 43.96 44.40 43.38 44.25 0.0M
2025-08-25 44.04 44.10 43.54 44.04 0.0M
2025-08-22 43.24 44.24 42.88 43.90 0.0M
2025-08-21 43.84 43.70 43.16 43.58 0.0M
2025-08-20 44.69 44.70 43.76 44.12 0.1M
2025-08-19 43.69 44.66 43.62 44.58 0.1M
2025-08-18 44.17 44.20 43.10 43.57 0.1M
2025-08-17 44.17 44.02 44.02 44.02 0.0M
2025-08-15 43.63 44.02 43.63 44.02 0.0M
2025-08-14 42.96 44.18 42.90 44.02 0.1M
2025-08-13 43.36 43.62 42.96 42.98 0.0M
2025-08-12 42.33 43.40 42.30 43.28 0.1M
2025-08-11 43.40 43.70 42.06 42.08 0.1M
2025-08-08 42.71 43.64 42.44 43.34 0.1M
2025-08-07 40.66 43.20 40.62 42.74 0.1M
2025-08-06 40.97 41.40 40.20 40.64 0.1M
2025-08-05 44.34 44.72 40.42 40.73 0.2M
2025-08-04 44.52 44.68 43.94 44.62 0.3M
2025-08-01 45.91 45.32 44.04 44.26 0.0M
2025-07-31 45.71 46.18 45.24 45.55 0.0M
2025-07-30 45.12 45.92 45.20 45.52 0.1M
2025-07-29 44.78 45.44 44.20 45.08 0.0M
2025-07-28 45.70 46.40 44.80 45.24 0.0M
2025-07-25 45.66 46.02 45.32 45.99 0.0M
2025-07-24 46.23 46.86 45.28 45.77 0.0M
2025-07-23 45.76 46.60 46.10 46.56 0.0M
2025-07-22 46.66 46.30 44.80 45.60 0.1M
2025-07-21 46.15 46.96 46.20 46.38 0.1M
2025-07-18 46.00 46.90 45.76 46.06 0.2M
2025-07-17 48.49 47.68 45.82 46.07 0.2M
2025-07-16 49.60 49.78 47.60 48.18 0.1M
2025-07-15 51.35 52.00 49.90 49.94 0.1M
2025-07-14 51.04 51.55 50.95 51.23 0.0M
2025-07-11 51.18 51.65 50.70 51.40 0.3M
2025-07-10 50.50 51.45 50.50 51.13 0.1M
2025-07-09 48.88 50.65 49.00 50.30 0.1M
2025-07-08 48.00 49.38 48.22 49.25 0.1M
2025-07-07 45.93 48.26 45.78 47.88 0.1M
2025-07-04 45.98 46.28 45.38 45.53 0.0M
2025-07-03 46.15 46.78 45.28 45.96 0.0M
2025-07-02 46.44 47.04 46.16 46.36 0.0M
2025-07-01 46.97 47.08 45.82 46.37 0.0M
2025-06-30 47.79 47.56 46.32 46.92 0.0M
2025-06-27 45.86 47.52 45.90 47.08 0.1M
2025-06-26 46.85 46.28 44.40 45.68 0.1M
2025-06-25 47.32 47.68 46.40 46.82 0.0M
2025-06-24 45.58 47.56 45.82 47.44 0.2M
2025-06-23 44.36 44.92 43.56 44.57 0.0M
2025-06-20 43.81 45.00 43.86 44.82 1.2M
2025-06-19 44.59 44.66 43.56 43.67 0.0M
2025-06-18 44.73 45.10 43.86 44.53 0.0M
2025-06-17 45.27 45.12 44.46 44.83 0.0M
2025-06-16 44.59 45.44 44.08 45.12 0.0M
2025-06-13 45.41 44.34 43.72 44.08 0.0M
2025-06-12 45.90 45.32 44.50 45.03 0.0M
2025-06-11 45.73 46.10 45.50 45.70 0.1M
2025-06-10 46.60 47.04 45.88 46.13 0.0M
2025-06-09 46.31 47.34 46.50 47.10 0.0M
2025-06-06 46.44 46.84 46.14 46.52 0.0M
2025-06-05 45.32 47.02 45.34 46.77 0.1M
2025-06-04 44.57 45.20 44.26 44.78 0.0M
2025-06-03 44.80 45.22 44.08 44.60 0.0M
2025-06-02 45.23 45.38 44.38 44.44 0.0M
2025-05-30 45.98 46.22 44.92 45.02 0.0M
2025-05-29 46.96 47.32 45.90 46.16 0.0M
2025-05-28 47.38 47.54 46.80 47.01 0.0M
2025-05-27 47.09 47.62 46.96 47.64 0.0M
2025-05-26 47.46 47.62 47.12 47.46 0.0M
2025-05-23 46.90 47.26 45.58 46.33 0.0M
2025-05-22 47.30 47.58 46.30 46.75 0.0M
2025-05-21 48.14 47.92 46.98 47.74 0.0M
2025-05-20 48.65 48.66 47.64 47.97 0.0M
2025-05-19 47.41 48.76 47.20 48.49 0.0M
2025-05-16 48.49 48.78 48.06 48.49 0.0M
2025-05-15 48.89 49.18 47.98 48.59 0.1M
2025-05-14 48.69 49.56 47.80 49.08 0.1M
2025-05-13 48.11 49.00 47.28 48.60 1.3M
2025-05-12 48.18 49.44 48.16 48.30 0.0M
2025-05-09 48.29 48.76 47.42 48.24 0.0M
2025-05-08 47.03 48.44 47.18 48.01 0.0M
2025-05-07 48.44 48.20 46.66 46.88 0.0M
2025-05-06 47.65 48.44 46.50 48.06 0.0M
2025-05-05 47.12 47.38 46.90 47.12 0.0M
2025-05-02 46.01 47.62 46.78 47.09 0.0M
2025-05-01 45.70 45.74 45.70 45.74 0.0M
2025-04-30 46.61 46.46 45.42 45.74 0.1M
2025-04-29 46.01 46.60 45.64 46.01 0.0M
2025-04-28 46.01 46.38 45.60 46.00 0.0M
2025-04-25 45.02 46.32 45.00 46.15 0.1M
2025-04-24 44.11 45.04 43.86 44.74 0.0M
2025-04-23 43.22 44.98 43.50 44.25 0.0M
2025-04-22 43.75 43.78 42.80 43.34 0.0M
2025-04-17 44.35 44.64 42.98 43.54 0.0M
2025-04-16 45.78 45.84 44.16 44.47 0.0M
2025-04-15 44.34 47.04 44.96 46.42 0.0M
2025-04-14 44.00 44.80 43.98 44.84 0.0M
2025-04-11 44.36 44.72 42.36 43.24 0.0M
2025-04-10 42.44 45.60 43.50 43.77 0.0M
2025-04-09 42.25 41.50 39.74 40.97 0.0M
2025-04-08 40.48 42.42 40.34 41.58 0.0M
2025-04-07 37.28 41.34 36.88 40.41 0.0M
2025-04-04 44.73 43.92 40.54 42.06 0.0M
2025-04-03 44.18 45.34 44.16 44.57 0.0M
2025-04-02 45.31 46.30 44.38 46.20 0.1M
2025-04-01 44.63 45.24 43.92 45.02 0.0M
2025-03-31 46.30 46.24 44.34 44.53 0.0M
2025-03-28 48.22 48.26 45.70 46.46 0.0M
2025-03-27 49.41 49.50 47.46 48.02 0.1M
2025-03-26 51.38 51.70 50.10 50.05 0.0M
2025-03-25 51.48 51.45 50.60 51.33 0.0M
2025-03-24 51.90 52.05 50.95 51.25 0.0M
2025-03-21 52.75 52.15 50.80 51.13 0.0M
2025-03-20 53.33 53.50 51.35 52.05 0.0M
2025-03-19 53.58 54.40 53.30 53.85 0.1M
2025-03-18 53.83 54.30 53.30 53.78 0.1M
2025-03-17 53.28 54.05 52.70 53.68 0.0M
2025-03-14 50.35 53.60 50.05 53.45 0.1M
2025-03-13 50.36 50.85 49.80 50.25 0.0M
2025-03-12 50.25 51.40 48.80 51.35 0.0M
2025-03-11 48.83 50.10 47.84 47.92 0.0M
2025-03-10 52.15 52.10 48.02 48.60 0.1M
2025-03-07 52.48 52.95 51.05 51.38 0.1M
2025-03-06 51.18 53.20 50.30 52.63 0.3M
2025-03-05 42.83 49.34 44.48 48.93 0.3M
2025-03-04 44.69 44.02 41.98 42.53 0.0M
2025-03-03 43.37 44.84 43.22 44.26 0.0M
2025-02-28 43.44 44.44 43.20 43.36 0.0M
2025-02-27 44.41 44.20 43.22 43.40 0.0M
2025-02-26 43.30 44.72 43.50 44.18 0.0M
2025-02-25 42.71 43.84 41.80 43.19 0.0M
2025-02-24 44.16 43.38 42.32 42.52 0.1M
2025-02-21 43.40 44.09 43.28 43.58 0.0M
2025-02-20 44.12 44.80 43.36 43.34 0.0M
2025-02-19 45.88 46.30 44.06 44.15 0.0M
2025-02-18 45.45 46.40 45.28 46.32 0.1M
2025-02-17 45.76 46.12 44.68 45.40 0.6M
2025-02-14 44.53 45.72 44.70 45.65 0.1M
2025-02-13 44.12 45.42 43.98 44.72 0.0M
2025-02-12 43.83 44.38 43.40 43.94 0.0M
2025-02-11 44.33 44.48 43.38 43.59 0.0M
2025-02-10 43.68 44.40 43.62 44.20 0.0M
2025-02-07 41.82 43.78 41.84 43.46 0.3M
2025-02-06 39.09 42.28 39.30 41.96 0.1M
2025-02-05 38.70 39.38 38.90 39.26 0.1M
2025-02-04 38.68 39.32 38.82 39.28 0.0M
2025-02-03 39.38 39.54 38.64 39.19 0.0M
2025-01-31 39.55 39.74 39.24 39.54 0.0M
2025-01-30 39.09 39.88 39.22 39.24 0.0M
2025-01-29 39.32 39.44 38.78 39.29 0.0M
2025-01-28 39.28 39.10 38.50 38.86 0.0M
2025-01-27 39.50 39.50 38.80 39.00 0.0M
2025-01-24 39.35 39.70 38.94 39.36 0.0M
2025-01-23 39.26 39.46 38.58 39.16 0.1M
2025-01-22 39.05 39.34 38.66 39.08 0.0M
2025-01-21 38.43 39.20 37.50 38.93 0.1M
2025-01-20 38.02 38.50 37.88 38.25 0.0M
2025-01-17 36.80 38.14 36.86 38.00 0.1M
2025-01-16 36.87 37.02 36.34 36.32 0.0M
2025-01-15 36.00 36.76 36.06 36.61 0.0M
2025-01-14 36.18 36.16 35.34 35.72 0.0M
2025-01-13 35.94 36.18 35.68 35.68 0.0M
2025-01-10 36.90 36.72 35.86 36.06 0.0M
2025-01-09 36.63 36.92 36.26 36.58 0.0M
2025-01-08 36.18 36.76 35.84 36.58 0.0M
2025-01-07 36.60 36.66 35.72 36.06 0.0M
2025-01-06 35.71 36.44 35.54 36.12 0.0M
2025-01-03 35.73 35.88 35.46 35.79 0.0M
2025-01-02 35.65 36.42 35.50 35.65 0.0M