任仕达控股公司

RAND
🏛️ 英国 →
35.76
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 35.84 36.20 35.60 35.76 0.0M
2025-09-25 36.00 36.28 35.40 36.25 0.0M
2025-09-24 35.03 36.14 34.77 34.82 0.0M
2025-09-23 35.13 35.80 35.17 35.22 0.0M
2025-09-22 34.82 35.28 34.50 34.81 0.0M
2025-09-19 35.33 35.44 34.74 35.27 0.0M
2025-09-18 35.33 35.84 35.20 35.81 0.0M
2025-09-17 35.56 35.86 35.44 35.75 0.0M
2025-09-16 36.51 36.61 35.65 36.47 0.0M
2025-09-15 36.51 37.40 36.65 36.71 0.0M
2025-09-12 37.12 37.23 36.46 37.12 0.1M
2025-09-11 37.00 37.20 36.80 36.88 0.0M
2025-09-10 37.01 37.43 36.37 36.91 0.0M
2025-09-09 38.00 38.39 37.79 38.27 0.0M
2025-09-08 38.65 38.73 37.99 38.64 0.0M
2025-09-05 39.40 39.50 38.09 39.39 0.0M
2025-09-04 39.13 39.52 39.03 39.05 0.2M
2025-09-03 38.46 38.95 38.44 38.65 0.0M
2025-09-02 40.02 40.06 38.40 40.06 0.0M
2025-09-01 40.22 40.60 40.02 40.43 0.0M
2025-08-29 40.24 40.61 40.00 40.08 0.0M
2025-08-28 40.00 40.84 40.04 40.28 0.0M
2025-08-27 40.51 40.57 39.80 40.55 0.0M
2025-08-26 41.22 41.33 40.34 41.39 0.0M
2025-08-25 41.74 41.79 41.51 41.74 0.0M
2025-08-22 40.51 41.69 40.47 40.78 0.0M
2025-08-21 41.00 41.41 40.66 41.27 0.0M
2025-08-20 41.29 41.30 40.90 41.14 0.0M
2025-08-19 40.37 41.31 40.43 40.56 0.0M
2025-08-18 40.95 40.94 40.24 40.95 0.0M
2025-08-15 40.71 41.40 40.79 41.21 0.0M
2025-08-14 41.14 41.17 40.80 41.05 0.0M
2025-08-13 40.54 41.39 40.53 41.33 0.0M
2025-08-12 41.00 41.23 40.59 41.06 0.1M
2025-08-11 41.75 42.01 41.07 41.92 0.0M
2025-08-08 41.57 41.93 41.52 41.76 0.0M
2025-08-07 41.00 41.91 40.74 40.86 0.0M
2025-08-06 40.17 41.00 40.25 40.29 0.0M
2025-08-05 40.88 40.82 39.58 40.55 0.0M
2025-08-04 40.31 40.69 40.33 40.59 0.3M
2025-08-01 41.55 41.57 40.20 41.55 0.0M
2025-07-31 42.02 42.48 41.84 42.26 0.0M
2025-07-30 43.07 42.93 42.33 42.71 0.0M
2025-07-29 43.52 44.08 42.65 43.85 0.0M
2025-07-28 43.42 44.22 42.82 43.80 0.0M
2025-07-25 41.95 43.32 40.80 42.04 0.0M
2025-07-24 41.51 42.43 41.00 41.09 0.0M
2025-07-23 42.91 43.10 40.80 40.93 0.0M
2025-07-22 41.46 41.95 41.50 41.92 0.2M
2025-07-21 42.69 43.06 42.16 42.87 0.0M
2025-07-18 41.85 42.74 42.05 42.08 0.1M
2025-07-17 41.80 42.87 41.51 42.19 0.0M
2025-07-16 41.60 41.93 41.47 41.56 0.0M
2025-07-15 41.32 42.32 41.23 41.44 0.0M
2025-07-14 41.21 42.00 41.01 41.20 0.0M
2025-07-11 41.93 42.02 41.38 41.88 0.0M
2025-07-10 41.65 42.34 41.52 41.74 0.0M
2025-07-09 41.81 41.89 41.38 41.60 0.0M
2025-07-08 41.35 41.78 41.00 41.21 0.0M
2025-07-07 40.92 41.30 40.83 40.93 0.0M
2025-07-04 40.51 40.97 40.73 40.85 0.0M
2025-07-03 41.02 41.72 41.04 41.62 0.0M
2025-07-02 39.91 41.31 40.17 40.24 0.0M
2025-07-01 39.48 40.00 38.84 39.25 0.0M
2025-06-30 39.39 39.48 38.94 39.40 0.0M
2025-06-27 38.62 39.36 38.67 38.71 0.0M
2025-06-26 37.31 38.60 37.16 37.37 0.0M
2025-06-25 37.80 37.75 37.15 37.61 0.0M
2025-06-24 37.08 37.75 37.20 37.23 0.0M
2025-06-23 36.31 36.60 36.13 36.17 0.3M
2025-06-20 36.35 37.00 36.19 36.52 0.0M
2025-06-19 37.32 36.77 36.07 37.01 0.1M
2025-06-18 38.11 38.18 37.58 37.97 0.0M
2025-06-17 38.45 38.59 38.00 38.16 0.0M
2025-06-16 37.51 38.63 37.84 37.98 0.0M
2025-06-13 37.20 38.06 37.50 37.60 0.0M
2025-06-12 38.12 38.67 37.85 38.19 0.0M
2025-06-11 38.54 39.35 38.50 38.58 0.1M
2025-06-10 37.20 38.54 37.10 37.19 0.0M
2025-06-09 36.63 37.17 36.50 36.57 0.0M
2025-06-06 36.20 36.56 36.08 36.28 0.0M
2025-06-05 36.35 37.30 36.17 36.77 0.0M
2025-06-04 36.51 37.02 36.49 36.56 0.0M
2025-06-03 36.01 36.75 35.97 36.71 0.1M
2025-06-02 37.11 37.57 35.94 36.81 0.0M
2025-05-30 36.82 37.43 36.84 37.01 0.0M
2025-05-29 37.00 37.73 37.00 37.22 0.0M
2025-05-28 37.00 37.44 36.84 37.23 0.0M
2025-05-27 37.33 37.49 36.93 37.15 0.0M
2025-05-26 37.10 37.24 37.00 37.10 0.0M
2025-05-23 37.11 37.31 35.64 37.07 0.0M
2025-05-22 37.42 37.46 36.89 37.34 0.1M
2025-05-21 37.72 37.91 37.46 37.77 0.0M
2025-05-20 37.51 38.40 37.69 37.78 0.0M
2025-05-19 37.94 38.26 37.49 38.17 0.0M
2025-05-16 38.20 38.35 37.71 38.23 0.0M
2025-05-15 38.26 38.27 37.65 38.17 0.0M
2025-05-14 38.63 39.00 38.02 38.65 0.6M
2025-05-13 38.19 38.82 38.15 38.18 0.0M
2025-05-12 36.75 38.60 37.21 37.32 0.0M
2025-05-09 37.07 37.33 36.89 36.96 0.0M
2025-05-08 36.11 37.01 35.54 35.82 0.1M
2025-05-07 34.51 35.71 35.27 35.31 0.1M
2025-05-06 35.51 35.87 34.74 35.72 0.0M
2025-05-05 35.73 35.93 35.40 35.73 0.0M
2025-05-02 35.71 36.02 35.30 35.89 0.0M
2025-05-01 35.29 35.29 35.29 35.29 0.0M
2025-04-30 35.91 35.68 34.60 35.29 0.0M
2025-04-29 35.74 36.12 35.16 35.71 0.1M
2025-04-28 35.49 35.65 35.14 35.32 0.0M
2025-04-25 36.13 35.48 34.78 35.28 0.1M
2025-04-24 34.71 35.69 34.49 35.56 0.0M
2025-04-23 34.71 36.22 34.11 34.85 0.0M
2025-04-22 32.51 33.08 32.28 32.95 0.0M
2025-04-17 34.84 35.00 32.89 34.34 0.0M
2025-04-16 34.85 34.33 33.68 33.96 0.0M
2025-04-15 34.51 34.56 34.25 34.38 0.0M
2025-04-14 34.07 34.30 33.76 33.86 0.0M
2025-04-11 34.03 34.19 32.69 34.02 0.0M
2025-04-10 35.98 35.98 33.50 35.06 0.0M
2025-04-09 31.60 31.94 30.80 31.31 0.0M
2025-04-08 33.00 33.55 32.64 33.16 0.5M
2025-04-07 32.23 34.60 31.94 32.95 0.9M
2025-04-04 36.71 36.63 34.72 36.31 0.8M
2025-04-03 37.16 37.70 36.33 36.77 1.0M
2025-04-02 39.49 38.51 37.80 38.40 1.0M
2025-04-01 38.07 38.54 38.08 38.28 0.0M
2025-03-31 39.31 39.13 37.84 39.06 1.5M
2025-03-28 40.34 40.90 39.50 40.14 0.0M
2025-03-27 41.00 42.02 40.81 41.01 0.2M
2025-03-26 41.00 41.34 40.69 40.86 0.0M
2025-03-25 40.48 41.13 40.23 40.60 0.3M
2025-03-24 41.08 41.08 40.08 41.25 0.5M
2025-03-21 42.24 41.49 40.48 41.48 0.0M
2025-03-20 42.91 42.86 41.71 42.89 0.0M
2025-03-19 43.15 43.76 42.69 43.58 0.0M
2025-03-18 43.40 43.70 42.47 42.93 0.0M
2025-03-17 42.83 42.98 42.49 42.82 0.0M
2025-03-14 41.14 43.15 40.98 43.03 0.6M
2025-03-13 41.64 41.70 40.50 41.56 0.0M
2025-03-12 43.20 43.05 41.67 42.79 0.0M
2025-03-11 42.35 43.40 41.88 42.45 0.1M
2025-03-10 42.00 42.25 41.36 42.16 0.0M
2025-03-07 41.95 42.59 41.78 42.48 0.0M
2025-03-06 40.81 43.09 40.86 42.99 0.2M
2025-03-05 38.86 40.74 39.06 39.18 0.0M
2025-03-04 39.17 39.40 38.39 39.31 0.1M
2025-03-03 38.57 39.91 38.54 38.71 0.1M
2025-02-28 38.97 38.90 38.40 38.71 0.0M
2025-02-27 39.88 40.00 38.49 39.89 0.1M
2025-02-26 38.20 40.79 38.04 40.32 0.1M
2025-02-25 38.40 38.40 37.78 38.21 0.0M
2025-02-24 38.20 38.62 38.11 38.23 0.0M
2025-02-21 38.38 38.66 38.12 38.26 0.0M
2025-02-20 37.91 38.83 38.10 38.20 0.1M
2025-02-19 38.67 38.95 37.98 38.55 0.1M
2025-02-18 38.80 38.60 38.02 38.58 0.0M
2025-02-17 37.72 38.52 37.56 37.71 0.0M
2025-02-14 37.92 37.94 36.80 37.42 0.0M
2025-02-13 39.00 39.10 37.32 39.07 0.1M
2025-02-12 40.00 40.52 38.74 39.31 0.1M
2025-02-11 41.00 41.58 40.88 40.95 0.0M
2025-02-10 41.75 41.65 40.97 41.49 0.0M
2025-02-07 42.15 42.20 41.50 42.06 0.0M
2025-02-06 41.95 42.40 41.75 41.93 0.0M
2025-02-05 41.71 41.76 41.55 41.74 0.0M
2025-02-04 41.00 41.93 40.79 41.09 0.0M
2025-02-03 41.39 41.51 40.49 40.97 0.0M
2025-01-31 41.81 42.07 41.40 41.49 0.0M
2025-01-30 42.51 42.50 40.13 40.29 0.1M
2025-01-29 42.00 42.46 42.00 42.40 0.1M
2025-01-28 42.88 42.95 42.15 42.81 0.0M
2025-01-27 41.47 42.24 41.58 41.64 0.0M
2025-01-24 40.95 42.31 41.10 41.19 0.0M
2025-01-23 40.91 41.12 40.72 40.98 0.0M
2025-01-22 41.75 41.84 41.10 41.46 0.0M
2025-01-21 41.31 41.61 41.10 41.24 0.0M
2025-01-20 40.51 41.58 40.48 40.43 0.0M
2025-01-17 39.89 40.69 40.01 40.13 0.0M
2025-01-16 40.03 40.58 39.45 40.43 0.1M
2025-01-15 39.21 39.30 38.66 38.74 0.0M
2025-01-14 38.88 39.31 38.67 39.13 0.0M
2025-01-13 38.75 38.90 38.27 38.40 0.0M
2025-01-10 39.42 39.21 38.50 39.18 0.4M
2025-01-09 39.80 39.76 39.09 39.76 0.0M
2025-01-08 40.11 40.50 39.77 40.22 0.0M
2025-01-07 41.00 41.30 40.45 40.71 0.0M
2025-01-06 39.96 41.22 40.17 40.26 0.0M
2025-01-03 40.34 40.39 40.00 40.35 0.0M
2025-01-02 40.51 40.80 40.03 40.79 0.0M