任仕达控股公司

RAND
🏛️ 英国 →
36.53
最后更新: 2025-09-29
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 56.48 57.16 56.48 57.07 0.1M
2023-12-28 57.44 57.52 56.84 57.47 0.0M
2023-12-27 57.12 57.56 57.04 57.13 0.3M
2023-12-22 56.82 57.00 56.78 56.84 0.1M
2023-12-21 57.00 57.17 56.60 57.17 0.5M
2023-12-20 57.08 57.24 56.80 57.07 0.0M
2023-12-19 56.82 57.24 56.60 56.71 0.2M
2023-12-18 56.72 56.80 56.46 56.77 0.1M
2023-12-15 57.06 57.32 56.78 57.01 0.1M
2023-12-14 56.88 57.54 56.32 56.86 0.2M
2023-12-13 56.84 56.84 56.04 56.44 0.3M
2023-12-12 56.34 56.50 56.08 56.40 0.1M
2023-12-11 56.14 56.52 55.68 56.00 0.1M
2023-12-08 55.32 56.14 55.32 55.43 0.1M
2023-12-07 54.64 55.04 54.64 54.88 0.4M
2023-12-06 55.00 55.34 54.64 54.98 0.3M
2023-12-05 54.84 55.48 54.84 55.07 0.2M
2023-12-04 54.82 55.10 54.80 54.88 0.1M
2023-12-01 54.80 55.14 54.54 54.82 0.2M
2023-11-30 54.82 54.86 54.34 54.75 0.1M
2023-11-29 54.16 54.74 54.08 54.21 0.0M
2023-11-28 54.18 54.38 53.76 54.06 0.1M
2023-11-27 54.60 54.66 54.30 54.58 0.0M
2023-11-24 54.00 54.58 53.89 53.89 0.0M
2023-11-23 53.92 54.10 53.70 53.89 0.0M
2023-11-22 53.48 54.00 53.48 53.60 0.1M
2023-11-21 53.54 53.74 53.24 53.53 0.1M
2023-11-20 53.60 53.66 53.08 53.53 0.1M
2023-11-17 53.30 53.68 53.15 53.15 0.1M
2023-11-16 53.62 53.84 52.88 53.72 0.2M
2023-11-15 52.80 53.92 52.80 53.47 0.2M
2023-11-14 52.04 53.14 51.92 52.02 0.1M
2023-11-13 51.98 52.13 51.80 52.13 0.0M
2023-11-10 52.04 52.18 51.66 51.95 0.1M
2023-11-09 51.06 52.44 51.06 51.34 0.2M
2023-11-08 51.18 51.40 50.80 51.05 0.4M
2023-11-07 51.36 51.76 50.92 51.76 0.0M
2023-11-06 51.54 52.10 51.48 51.80 0.1M
2023-11-03 51.90 52.66 51.68 51.68 0.3M
2023-11-02 50.24 51.74 50.24 50.50 0.2M
2023-11-01 48.94 49.78 48.81 49.02 0.3M
2023-10-31 48.58 48.98 48.42 48.67 0.1M
2023-10-30 48.71 48.95 48.22 48.73 0.3M
2023-10-27 49.70 49.70 48.40 49.12 0.1M
2023-10-26 47.89 49.28 47.89 48.12 0.1M
2023-10-25 48.72 49.13 48.15 48.88 0.2M
2023-10-24 46.49 50.12 46.06 49.70 0.3M
2023-10-23 47.87 48.09 47.42 47.85 0.0M
2023-10-20 48.15 48.15 47.69 48.06 0.1M
2023-10-19 48.92 49.65 47.41 49.65 0.1M
2023-10-18 49.55 49.95 49.09 49.65 0.1M
2023-10-17 50.22 50.26 49.36 49.98 0.3M
2023-10-16 50.70 50.94 50.60 50.67 0.2M
2023-10-13 51.40 51.66 50.34 51.44 0.1M
2023-10-12 51.80 51.92 51.36 51.81 0.0M
2023-10-11 50.96 51.16 50.44 50.82 0.9M
2023-10-10 50.42 51.98 50.42 50.47 0.1M
2023-10-09 50.34 50.52 50.10 50.42 0.1M
2023-10-06 49.93 50.58 49.79 49.95 0.1M
2023-10-05 49.84 49.92 49.31 49.92 0.1M
2023-10-04 51.54 51.72 49.61 51.66 0.3M
2023-10-03 51.52 52.14 51.32 51.68 0.3M
2023-10-02 52.56 52.74 51.70 52.50 0.0M
2023-09-29 52.74 53.16 52.40 52.67 0.2M
2023-09-28 51.44 52.26 50.84 51.12 0.6M
2023-09-27 51.28 51.76 51.18 51.41 0.1M
2023-09-26 50.76 51.30 50.66 50.84 0.2M
2023-09-25 51.16 51.60 50.84 51.10 0.2M
2023-09-22 51.82 51.82 50.66 51.51 0.2M
2023-09-21 51.82 52.18 51.66 51.85 0.1M
2023-09-20 52.36 52.44 52.06 52.22 0.1M
2023-09-19 50.90 51.66 50.90 51.13 0.3M
2023-09-18 51.80 51.90 50.94 51.81 0.1M
2023-09-15 52.00 52.32 51.64 52.23 0.2M
2023-09-14 51.38 51.82 51.10 51.66 1.3M
2023-09-13 51.36 51.72 50.98 51.38 0.1M
2023-09-12 52.40 52.41 51.34 52.41 0.1M
2023-09-11 52.50 52.78 52.08 52.75 0.3M
2023-09-08 52.98 53.05 51.90 53.05 0.1M
2023-09-07 52.58 53.18 52.52 52.54 0.1M
2023-09-06 52.70 53.02 52.56 52.82 0.1M
2023-09-05 53.60 54.00 53.48 53.53 0.0M
2023-09-04 54.38 54.42 53.92 54.37 0.1M
2023-09-01 54.24 54.74 53.86 54.40 0.2M
2023-08-31 54.14 54.68 54.14 54.33 0.3M
2023-08-30 53.98 54.32 53.64 53.97 0.1M
2023-08-29 54.38 54.44 54.02 54.44 0.3M
2023-08-25 53.82 54.10 53.46 53.72 0.1M
2023-08-24 54.82 54.82 53.36 54.33 0.2M
2023-08-23 54.68 55.00 54.32 54.58 0.0M
2023-08-22 54.60 55.16 54.46 54.86 0.1M
2023-08-21 52.88 53.20 52.82 53.11 0.1M
2023-08-18 52.52 52.92 52.08 52.31 0.1M
2023-08-17 53.30 53.52 52.60 53.41 0.1M
2023-08-16 53.46 53.66 53.12 53.41 0.3M
2023-08-15 54.04 54.04 53.28 53.97 0.1M
2023-08-14 53.22 53.84 53.20 53.26 0.1M
2023-08-11 53.54 53.82 53.28 53.68 0.1M
2023-08-10 53.74 54.08 53.56 54.02 0.1M
2023-08-09 53.54 53.90 53.52 53.62 0.1M
2023-08-08 53.04 53.60 53.00 53.22 0.1M
2023-08-07 53.00 53.42 52.80 53.03 0.2M
2023-08-04 53.36 53.36 52.86 53.15 0.0M
2023-08-03 52.34 52.98 52.34 52.37 0.6M
2023-08-02 52.40 52.88 52.26 52.77 0.1M
2023-08-01 53.14 53.22 52.80 53.11 0.2M
2023-07-31 52.32 53.68 52.20 52.42 0.1M
2023-07-28 52.42 52.52 51.86 52.33 0.2M
2023-07-27 51.78 52.82 51.68 51.98 0.3M
2023-07-26 52.36 52.42 50.50 52.34 0.2M
2023-07-25 50.66 54.16 50.58 54.14 0.2M
2023-07-24 50.32 51.42 50.28 50.67 0.3M
2023-07-21 51.02 51.68 50.78 51.57 0.1M
2023-07-20 52.14 52.54 50.08 52.26 0.4M
2023-07-19 52.18 52.66 52.12 52.29 0.1M
2023-07-18 51.30 52.94 51.30 51.41 0.1M
2023-07-17 50.94 51.76 50.82 50.98 0.8M
2023-07-14 51.14 51.32 50.96 51.23 0.1M
2023-07-13 51.38 51.56 51.22 51.30 0.3M
2023-07-12 50.16 51.96 50.16 50.45 0.1M
2023-07-11 49.46 50.08 49.33 49.45 0.1M
2023-07-10 48.49 49.39 48.49 48.75 0.1M
2023-07-07 47.59 48.92 47.55 47.55 0.1M
2023-07-06 47.97 48.02 47.44 47.93 0.1M
2023-07-05 48.03 48.48 47.89 48.10 0.2M
2023-07-04 48.72 48.78 48.52 48.65 0.0M
2023-07-03 48.50 49.15 48.50 48.74 0.1M
2023-06-30 48.20 48.63 48.20 48.50 0.1M
2023-06-29 48.30 48.75 48.23 48.33 0.1M
2023-06-28 47.43 48.39 47.29 47.38 0.2M
2023-06-27 47.04 47.18 46.72 47.06 0.6M
2023-06-26 46.99 47.24 46.43 47.10 0.2M
2023-06-23 46.93 47.41 46.88 47.08 0.1M
2023-06-22 47.12 47.29 46.83 46.92 0.1M
2023-06-21 47.56 47.56 47.27 47.55 0.1M
2023-06-20 47.90 47.97 47.36 47.64 0.3M
2023-06-19 48.44 48.55 47.88 48.42 0.3M
2023-06-16 48.73 49.01 48.56 48.98 0.5M
2023-06-15 48.44 48.71 48.26 48.27 0.1M
2023-06-14 48.54 48.66 47.74 47.91 0.9M
2023-06-13 49.05 49.49 48.87 49.02 0.1M
2023-06-12 49.04 49.31 48.78 49.09 0.1M
2023-06-09 48.79 49.07 48.61 48.70 0.1M
2023-06-08 48.07 49.11 48.07 48.40 1.3M
2023-06-07 47.99 48.64 47.75 48.00 0.1M
2023-06-06 47.50 48.13 47.42 47.55 0.1M
2023-06-05 48.60 49.14 48.42 48.62 0.4M
2023-06-02 47.08 48.58 47.01 47.09 0.3M
2023-06-01 46.28 46.77 46.28 46.33 0.4M
2023-05-31 46.27 46.41 45.69 46.15 0.3M
2023-05-30 47.27 47.31 46.80 47.26 0.0M
2023-05-26 47.17 47.17 46.70 46.98 0.1M
2023-05-25 47.41 47.46 46.74 47.46 0.1M
2023-05-24 47.60 47.79 47.35 47.55 0.3M
2023-05-23 47.94 48.14 47.82 47.91 0.1M
2023-05-22 48.11 48.11 47.79 47.84 0.1M
2023-05-19 47.81 48.23 47.79 47.83 1.0M
2023-05-18 47.35 47.75 47.28 47.33 0.0M
2023-05-17 46.73 47.21 46.65 47.10 0.3M
2023-05-16 47.16 47.25 46.58 47.06 0.1M
2023-05-15 47.51 47.82 47.30 47.64 0.4M
2023-05-12 47.29 47.59 47.16 47.41 0.1M
2023-05-11 47.75 47.96 47.14 47.77 0.2M
2023-05-10 47.56 47.84 47.10 47.55 0.1M
2023-05-09 47.48 47.82 47.07 47.47 0.1M
2023-05-05 47.18 48.08 47.11 47.13 0.1M
2023-05-04 48.03 48.16 46.78 48.02 0.2M
2023-05-03 48.76 48.77 47.80 48.71 0.1M
2023-05-02 49.33 49.33 48.42 49.12 0.2M
2023-04-28 48.24 49.38 48.03 48.26 0.1M
2023-04-27 48.41 48.57 47.96 48.37 0.6M
2023-04-26 48.23 48.67 47.48 48.13 0.2M
2023-04-25 48.93 50.50 48.13 48.37 0.7M
2023-04-24 50.94 51.68 50.75 50.75 0.5M
2023-04-21 50.56 50.86 50.20 50.80 0.3M
2023-04-20 51.80 51.88 50.02 51.76 0.6M
2023-04-19 53.18 53.24 51.80 53.24 0.6M
2023-04-18 53.62 54.00 53.32 53.68 0.2M
2023-04-17 53.22 53.92 53.20 53.34 0.4M
2023-04-14 52.14 53.16 52.08 52.30 0.6M
2023-04-13 51.92 52.54 51.92 52.09 0.3M
2023-04-12 51.44 52.34 51.36 51.51 0.3M
2023-04-11 50.96 51.70 50.78 50.88 0.8M
2023-04-06 50.26 50.84 50.18 50.34 0.2M
2023-04-05 51.80 52.00 50.14 51.66 0.4M
2023-04-04 53.82 53.82 51.50 53.41 2.3M
2023-04-03 54.30 54.44 53.50 54.23 4.4M
2023-03-31 54.40 54.72 54.28 54.42 2.0M
2023-03-30 54.98 55.20 54.20 55.05 0.2M
2023-03-29 56.60 57.48 56.50 56.58 0.4M
2023-03-28 56.92 56.92 55.86 56.63 0.1M
2023-03-27 57.48 57.51 56.18 57.51 1.4M
2023-03-24 57.32 57.48 55.86 57.03 0.1M
2023-03-23 57.36 58.20 57.28 57.55 0.1M
2023-03-22 57.72 58.02 57.44 57.70 2.8M
2023-03-21 57.32 57.70 57.04 57.13 0.9M
2023-03-20 55.56 57.22 54.64 54.75 10.4M
2023-03-17 57.20 57.74 55.74 57.15 1.2M
2023-03-16 56.30 57.16 55.66 56.71 0.1M
2023-03-15 57.92 58.12 55.42 56.35 0.7M
2023-03-14 58.82 59.10 57.70 59.07 0.3M
2023-03-13 61.62 61.68 58.56 61.24 0.6M
2023-03-10 61.86 62.60 60.08 61.83 0.5M
2023-03-09 59.20 60.34 59.12 59.28 0.9M
2023-03-08 60.50 60.50 59.30 59.91 0.2M
2023-03-07 61.60 62.00 61.34 61.51 0.1M
2023-03-06 61.48 61.70 60.94 61.34 0.1M
2023-03-03 59.82 61.64 59.82 59.91 0.2M
2023-03-02 58.50 59.94 58.28 58.46 0.1M
2023-03-01 57.96 59.58 57.88 58.04 0.6M
2023-02-28 57.94 58.42 57.40 57.87 0.1M
2023-02-27 57.54 58.30 57.54 57.57 0.0M
2023-02-24 58.00 58.42 57.34 58.02 0.1M
2023-02-23 57.64 58.16 57.64 57.85 0.2M
2023-02-22 57.64 57.66 56.68 57.51 0.2M
2023-02-21 58.90 59.20 57.34 59.09 0.3M
2023-02-20 59.46 59.54 58.98 59.49 0.1M
2023-02-17 57.76 59.18 57.76 58.27 0.1M
2023-02-16 61.08 61.10 58.54 60.52 0.4M
2023-02-15 59.84 61.04 59.58 59.97 0.2M
2023-02-14 59.96 60.82 58.66 59.28 0.1M
2023-02-13 59.80 59.96 59.32 59.66 0.1M
2023-02-10 60.34 60.34 59.06 60.08 0.2M
2023-02-09 60.16 60.78 60.00 60.00 0.0M
2023-02-08 59.94 60.64 59.68 60.29 0.1M
2023-02-07 60.16 60.33 59.50 60.33 0.1M
2023-02-06 61.62 62.08 60.32 61.49 0.1M
2023-02-03 60.58 62.08 60.40 60.42 0.1M
2023-02-02 59.46 60.60 59.20 59.43 0.1M
2023-02-01 58.44 59.36 58.02 58.37 0.3M
2023-01-31 59.04 59.04 58.12 58.90 0.1M
2023-01-30 58.60 59.06 57.96 58.56 0.1M
2023-01-27 58.84 58.96 58.42 58.88 0.5M
2023-01-26 58.80 58.96 58.24 58.77 0.4M
2023-01-25 59.56 59.62 58.24 59.36 0.2M
2023-01-24 58.30 59.36 58.08 58.35 0.1M
2023-01-23 59.98 60.08 59.52 59.91 0.0M
2023-01-20 59.22 59.80 59.22 59.24 0.1M
2023-01-19 59.70 59.70 58.62 59.64 0.1M
2023-01-18 59.08 60.46 58.88 59.03 0.5M
2023-01-17 58.84 59.58 58.64 59.22 0.1M
2023-01-16 58.46 59.04 58.22 58.33 0.0M
2023-01-13 57.74 58.36 57.56 57.70 0.3M
2023-01-12 56.52 57.78 56.22 56.23 0.3M
2023-01-11 56.32 57.06 55.50 56.25 0.1M
2023-01-10 59.96 59.96 56.04 58.65 0.2M
2023-01-09 60.28 60.90 60.08 60.29 0.1M
2023-01-06 59.84 60.02 58.96 59.83 0.1M
2023-01-05 58.90 59.28 58.64 58.92 0.4M
2023-01-04 58.70 59.30 58.68 58.75 0.1M
2023-01-03 57.78 58.74 57.64 57.74 0.1M