Yara International

YAR
🏛️ 英国 →
373.30
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
2023-12-29 364.00 364.00 362.30 363.65 0.0M
2023-12-28 364.60 365.30 362.30 365.30 0.1M
2023-12-27 362.80 365.90 362.40 365.20 0.1M
2023-12-22 363.50 363.90 360.40 360.55 0.1M
2023-12-21 362.20 364.40 360.30 362.75 0.0M
2023-12-20 368.80 369.00 363.30 366.35 0.1M
2023-12-19 363.50 366.90 362.50 366.60 0.0M
2023-12-18 363.80 366.20 363.60 363.70 0.1M
2023-12-15 367.00 369.70 365.10 367.40 0.1M
2023-12-14 367.00 371.60 364.80 366.45 0.1M
2023-12-13 361.20 364.60 360.60 364.60 0.0M
2023-12-12 360.70 365.20 358.60 361.95 0.1M
2023-12-11 358.60 364.00 358.60 361.25 0.1M
2023-12-08 361.30 364.50 358.00 359.20 0.1M
2023-12-07 359.60 359.60 354.60 357.85 0.0M
2023-12-06 361.00 361.70 356.90 357.30 0.1M
2023-12-05 359.30 362.50 359.30 360.15 0.1M
2023-12-04 364.20 364.50 360.60 363.85 0.1M
2023-12-01 370.10 370.10 359.80 363.65 0.1M
2023-11-30 362.50 370.00 358.90 369.35 0.3M
2023-11-29 363.10 365.00 361.80 363.35 0.1M
2023-11-28 369.40 369.40 362.60 365.45 0.2M
2023-11-27 373.50 373.50 368.50 370.95 0.0M
2023-11-24 364.40 372.60 362.60 371.15 0.1M
2023-11-23 363.40 366.70 363.40 364.05 0.1M
2023-11-22 364.30 367.20 362.10 362.70 0.3M
2023-11-21 371.00 371.40 365.70 366.75 0.1M
2023-11-20 374.80 375.30 369.80 370.65 0.3M
2023-11-17 371.90 375.90 371.90 375.55 0.4M
2023-11-16 380.30 380.30 372.60 372.80 0.3M
2023-11-15 372.90 379.40 372.90 376.35 0.1M
2023-11-14 361.50 369.70 361.50 369.10 0.1M
2023-11-13 366.00 366.70 363.00 365.95 0.0M
2023-11-10 369.40 369.50 364.30 367.45 0.0M
2023-11-09 367.20 373.60 367.20 373.60 0.1M
2023-11-08 362.50 368.90 357.80 367.70 0.1M
2023-11-07 366.20 366.40 360.10 362.40 0.1M
2023-11-06 368.30 369.40 365.80 367.85 0.2M
2023-11-03 369.40 371.00 367.20 367.80 0.1M
2023-11-02 366.60 371.30 365.60 370.40 0.1M
2023-11-01 367.50 367.50 363.20 366.60 0.0M
2023-10-31 368.70 368.70 363.50 365.05 0.1M
2023-10-30 360.10 366.60 359.30 363.40 0.2M
2023-10-27 357.80 362.80 357.80 360.45 0.1M
2023-10-26 356.30 361.10 354.50 355.40 0.1M
2023-10-25 363.70 363.70 357.00 360.00 0.1M
2023-10-24 359.80 363.80 358.30 363.60 0.1M
2023-10-23 360.30 361.70 356.40 359.80 0.2M
2023-10-20 370.00 370.00 358.50 363.25 0.2M
2023-10-19 388.30 388.30 383.40 388.20 0.3M
2023-10-18 392.70 392.90 387.50 388.20 0.2M
2023-10-17 391.30 396.50 387.00 389.00 0.2M
2023-10-16 397.60 404.40 393.80 395.30 0.2M
2023-10-13 396.80 402.00 396.80 398.05 0.2M
2023-10-12 399.70 402.30 397.20 399.30 0.1M
2023-10-11 401.70 404.70 399.20 401.45 0.1M
2023-10-10 398.30 403.40 397.30 402.70 0.3M
2023-10-09 389.60 394.40 389.00 391.55 0.1M
2023-10-06 392.10 396.60 389.40 391.90 0.1M
2023-10-05 394.20 394.90 392.60 393.95 0.1M
2023-10-04 393.70 399.80 391.80 395.30 0.1M
2023-10-03 399.60 399.60 393.30 395.80 0.4M
2023-10-02 403.30 409.50 399.80 401.20 0.1M
2023-09-29 403.50 410.90 403.50 407.55 0.1M
2023-09-28 403.20 404.40 398.40 399.80 0.1M
2023-09-27 403.40 407.40 403.40 407.15 0.1M
2023-09-26 406.40 407.30 402.10 402.15 0.1M
2023-09-25 409.30 409.30 402.65 402.65 0.1M
2023-09-22 407.50 410.00 405.90 408.15 0.1M
2023-09-21 405.50 406.10 402.30 405.95 0.1M
2023-09-20 404.20 409.90 402.70 408.00 0.1M
2023-09-19 406.60 407.80 401.75 401.75 0.2M
2023-09-18 407.30 410.90 403.70 404.80 0.1M
2023-09-15 418.50 418.60 405.70 408.55 0.1M
2023-09-14 411.60 417.10 410.00 412.90 0.2M
2023-09-13 409.20 412.90 408.30 408.75 0.1M
2023-09-12 413.40 414.00 408.40 409.70 0.1M
2023-09-11 412.60 415.65 411.90 415.65 0.1M
2023-09-08 412.00 412.40 407.70 411.45 0.1M
2023-09-07 407.20 414.70 407.20 412.35 0.3M
2023-09-06 407.20 411.50 406.70 408.45 0.1M
2023-09-05 404.40 412.70 402.10 408.95 0.2M
2023-09-04 388.80 404.30 388.80 401.40 0.1M
2023-09-01 390.90 391.40 385.80 386.25 0.1M
2023-08-31 390.80 391.50 389.90 390.35 0.1M
2023-08-30 389.10 391.30 388.70 388.95 0.1M
2023-08-29 386.00 388.20 384.50 385.10 0.1M
2023-08-25 381.20 383.70 380.90 383.70 0.1M
2023-08-24 384.70 385.30 379.80 380.20 0.0M
2023-08-23 392.90 392.90 381.90 385.60 0.1M
2023-08-22 390.50 391.30 387.50 391.30 0.1M
2023-08-21 390.70 393.00 387.70 389.80 0.2M
2023-08-18 393.00 393.00 388.20 388.25 0.1M
2023-08-17 393.10 394.30 392.00 393.30 0.0M
2023-08-16 393.00 394.90 391.10 392.70 0.0M
2023-08-15 397.90 398.40 391.80 394.80 0.1M
2023-08-14 399.40 402.30 398.40 402.05 0.1M
2023-08-11 403.20 405.20 397.40 400.10 0.2M
2023-08-10 405.40 407.80 404.20 407.45 0.3M
2023-08-09 410.80 410.80 402.30 406.25 0.3M
2023-08-08 411.60 413.10 408.70 410.00 0.1M
2023-08-07 413.60 417.90 411.70 413.55 0.0M
2023-08-04 408.10 412.65 406.90 412.65 0.1M
2023-08-03 405.30 409.60 403.30 406.60 0.0M
2023-08-02 406.80 410.00 404.10 407.35 0.1M
2023-08-01 414.80 415.95 412.60 415.95 0.1M
2023-07-31 415.80 418.80 414.90 414.95 0.1M
2023-07-28 413.50 415.10 412.00 414.15 0.2M
2023-07-27 412.20 414.90 411.45 411.45 0.1M
2023-07-26 410.90 412.80 408.90 410.80 0.1M
2023-07-25 408.50 418.90 408.20 415.80 0.2M
2023-07-24 402.10 408.60 401.90 406.25 0.1M
2023-07-21 404.10 407.20 402.50 402.50 0.1M
2023-07-20 389.70 406.20 382.90 405.90 0.3M
2023-07-19 374.90 389.30 373.00 386.50 0.3M
2023-07-18 381.40 394.80 381.40 393.50 0.2M
2023-07-17 385.30 386.90 382.10 382.55 0.1M
2023-07-14 388.30 389.40 386.80 389.40 0.1M
2023-07-13 390.10 391.15 388.30 391.15 0.1M
2023-07-12 392.20 393.00 389.50 391.00 0.1M
2023-07-11 389.70 389.70 385.20 385.80 0.1M
2023-07-10 384.90 388.40 383.60 386.25 0.1M
2023-07-07 381.10 383.90 379.70 381.85 0.1M
2023-07-06 380.50 383.70 378.80 383.30 0.1M
2023-07-05 381.80 383.95 381.10 383.95 0.1M
2023-07-04 381.60 384.70 379.50 381.40 0.0M
2023-07-03 381.30 382.20 379.65 379.65 0.1M
2023-06-30 379.70 381.20 377.10 378.30 0.1M
2023-06-29 370.80 377.10 368.90 374.60 0.1M
2023-06-28 371.60 372.90 367.90 371.35 0.1M
2023-06-27 376.20 377.00 366.30 369.85 0.1M
2023-06-26 376.90 379.30 368.60 378.10 0.9M
2023-06-23 371.10 379.00 371.00 378.15 0.6M
2023-06-22 369.10 375.00 369.10 373.95 3.1M
2023-06-21 369.50 373.80 368.60 372.15 7.4M
2023-06-20 370.60 373.10 367.40 370.70 2.2M
2023-06-19 376.60 376.60 371.60 372.75 0.2M
2023-06-16 369.50 379.70 369.50 378.60 0.2M
2023-06-15 366.70 370.70 366.70 370.30 4.5M
2023-06-14 380.40 381.90 365.00 368.75 0.5M
2023-06-13 379.80 380.30 375.70 379.40 0.2M
2023-06-12 428.80 433.20 428.30 432.95 0.3M
2023-06-09 427.00 429.80 424.10 427.40 0.4M
2023-06-08 427.60 429.50 424.40 427.45 0.5M
2023-06-07 418.00 425.30 418.00 422.85 4.8M
2023-06-06 422.10 423.50 418.30 421.50 4.7M
2023-06-05 425.50 425.90 421.20 421.50 0.1M
2023-06-02 417.10 423.20 416.10 421.15 0.2M
2023-06-01 413.50 418.10 412.70 414.70 0.0M
2023-05-31 423.20 423.20 414.40 415.75 0.2M
2023-05-30 426.20 433.80 426.00 431.05 0.2M
2023-05-26 425.10 426.10 424.30 425.70 0.1M
2023-05-25 426.90 428.20 423.30 426.70 0.1M
2023-05-24 426.70 427.60 423.30 425.50 0.0M
2023-05-23 423.90 428.90 423.90 428.10 0.1M
2023-05-22 423.60 425.20 422.20 423.35 0.2M
2023-05-19 422.60 426.60 422.00 423.55 0.2M
2023-05-16 421.20 424.80 421.10 422.00 0.0M
2023-05-15 422.00 424.90 420.50 423.05 0.1M
2023-05-12 415.90 420.20 414.50 416.20 0.1M
2023-05-11 419.20 422.30 415.20 419.25 0.3M
2023-05-10 420.90 425.10 418.30 419.45 0.2M
2023-05-09 425.90 425.90 419.50 422.80 0.1M
2023-05-05 429.00 432.60 426.40 432.60 0.1M
2023-05-04 429.40 431.80 426.90 428.75 0.2M
2023-05-03 433.10 434.30 429.50 432.45 0.4M
2023-05-02 429.90 437.30 429.06 429.45 0.3M
2023-04-28 422.20 430.20 418.50 426.35 0.4M
2023-04-27 448.80 449.45 445.20 449.45 0.1M
2023-04-26 442.10 449.20 441.70 447.20 0.2M
2023-04-25 448.40 448.40 439.60 445.20 0.1M
2023-04-24 454.00 456.70 452.50 455.35 0.1M
2023-04-21 458.90 460.10 453.20 454.15 0.1M
2023-04-20 457.00 459.30 456.10 456.10 0.2M
2023-04-19 458.60 458.60 453.10 453.80 0.1M
2023-04-18 463.80 466.60 461.80 461.80 0.0M
2023-04-17 459.20 465.20 459.20 463.10 0.1M
2023-04-14 455.70 460.40 451.80 459.85 0.1M
2023-04-13 457.80 457.80 452.20 456.00 0.2M
2023-04-12 461.70 464.30 460.20 462.15 0.1M
2023-04-11 452.90 459.50 451.80 458.15 0.1M
2023-04-05 452.80 455.20 447.00 455.20 0.1M
2023-04-04 455.40 455.60 451.40 455.20 0.0M
2023-04-03 457.50 457.70 451.60 451.90 0.1M
2023-03-31 460.70 462.40 451.90 454.45 0.1M
2023-03-30 453.80 459.20 451.70 458.65 0.1M
2023-03-29 447.70 451.40 446.00 450.95 0.0M
2023-03-28 444.90 446.90 441.20 445.20 0.0M
2023-03-27 446.10 446.10 438.30 440.95 0.0M
2023-03-24 448.40 448.50 433.60 438.65 0.1M
2023-03-23 453.90 454.40 449.70 453.95 0.0M
2023-03-22 457.20 458.30 453.80 454.50 0.1M
2023-03-21 451.20 460.40 450.20 458.55 0.8M
2023-03-20 443.40 451.40 435.30 447.35 0.3M
2023-03-17 463.00 463.00 442.80 443.70 0.3M
2023-03-16 461.50 463.30 453.90 457.55 0.2M
2023-03-15 467.00 471.10 455.60 462.35 0.4M
2023-03-14 462.00 468.40 456.40 466.60 0.1M
2023-03-13 471.80 475.90 462.60 466.45 0.2M
2023-03-10 483.00 483.00 471.70 477.65 0.1M
2023-03-09 494.60 495.50 489.30 493.45 0.1M
2023-03-08 482.50 490.40 481.00 487.70 0.1M
2023-03-07 488.70 488.70 482.20 487.10 0.1M
2023-03-06 495.30 495.30 483.80 485.10 0.2M
2023-03-03 494.40 497.20 489.50 489.90 0.2M
2023-03-02 491.60 495.00 490.20 491.10 0.1M
2023-03-01 492.60 496.60 486.80 487.15 0.1M
2023-02-28 482.80 495.10 479.40 492.80 0.1M
2023-02-27 485.40 489.00 482.40 483.90 0.2M
2023-02-24 482.80 488.00 478.90 480.85 0.1M
2023-02-23 481.10 483.70 478.60 481.60 0.1M
2023-02-22 474.00 481.10 471.80 480.50 0.3M
2023-02-21 469.50 470.90 466.60 470.15 0.1M
2023-02-20 468.20 470.50 466.80 466.80 0.0M
2023-02-17 465.80 467.70 461.00 465.40 0.1M
2023-02-16 469.70 471.90 462.30 467.45 0.1M
2023-02-15 462.30 466.10 461.80 462.55 0.0M
2023-02-14 463.10 464.60 458.40 458.45 0.2M
2023-02-13 458.10 465.00 457.80 461.30 0.2M
2023-02-10 462.20 462.20 451.70 452.65 0.5M
2023-02-09 465.20 472.60 463.40 464.30 0.2M
2023-02-08 461.40 471.00 457.00 460.40 0.2M
2023-02-07 447.50 449.30 442.60 444.55 0.1M
2023-02-06 454.70 456.40 448.20 450.45 0.0M
2023-02-03 448.00 455.50 445.30 452.70 0.1M
2023-02-02 441.80 451.40 440.30 448.25 0.1M
2023-02-01 444.90 447.90 442.40 443.30 0.1M
2023-01-31 447.00 447.30 441.60 444.10 0.1M
2023-01-30 447.00 448.50 444.20 447.90 0.1M
2023-01-27 448.40 449.90 445.40 447.80 0.1M
2023-01-26 444.50 448.40 443.30 443.50 0.1M
2023-01-25 445.20 446.90 440.10 441.15 0.1M
2023-01-24 447.80 449.10 441.70 445.20 0.0M
2023-01-23 445.90 447.50 443.60 444.30 0.1M
2023-01-20 447.50 447.50 440.70 442.60 0.1M
2023-01-19 450.60 453.10 445.30 448.60 0.1M
2023-01-18 459.00 459.00 450.60 453.60 0.1M
2023-01-17 453.00 459.50 453.00 458.05 0.1M
2023-01-16 452.70 456.80 452.00 453.95 0.1M
2023-01-13 456.90 459.10 449.30 451.85 0.1M
2023-01-12 457.30 458.20 455.30 456.60 0.2M
2023-01-11 455.80 457.10 450.10 452.80 0.1M
2023-01-10 454.60 463.10 454.60 457.90 0.2M
2023-01-09 459.60 468.90 459.60 464.35 0.2M
2023-01-06 454.40 459.90 448.00 457.50 0.1M
2023-01-05 440.50 453.00 437.40 448.75 0.2M
2023-01-04 434.90 439.40 427.50 435.25 0.1M
2023-01-03 437.90 440.90 435.00 436.40 0.0M