DNB

DNB
🏛️ 英国 →
274.40
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
2022-12-30 194.00 194.90 194.00 194.40 0.0M
2022-12-29 192.15 194.50 192.15 194.45 0.0M
2022-12-28 192.70 194.25 192.70 193.50 0.0M
2022-12-23 193.55 194.65 193.35 193.80 0.0M
2022-12-22 189.95 193.90 189.95 193.45 0.1M
2022-12-21 187.75 189.80 187.55 189.44 0.0M
2022-12-20 185.75 187.55 185.05 187.25 0.1M
2022-12-19 187.05 188.70 186.35 187.15 0.0M
2022-12-16 183.95 186.70 183.20 185.55 0.1M
2022-12-15 184.45 186.90 184.15 184.82 0.1M
2022-12-14 185.00 186.10 184.15 185.30 0.1M
2022-12-13 183.75 187.10 183.65 186.27 0.0M
2022-12-12 184.70 185.10 183.25 184.10 0.1M
2022-12-09 181.35 184.96 180.35 184.96 0.1M
2022-12-08 181.80 181.95 180.25 180.76 0.0M
2022-12-07 185.50 185.70 181.75 182.18 0.1M
2022-12-06 187.70 188.20 185.70 186.30 0.0M
2022-12-05 189.30 190.00 188.45 188.85 0.0M
2022-12-02 189.90 190.40 188.25 189.69 0.1M
2022-12-01 189.50 191.80 188.40 190.50 0.0M
2022-11-30 192.00 192.50 189.05 189.60 0.1M
2022-11-29 188.00 191.25 187.90 191.10 0.0M
2022-11-28 188.55 188.95 187.65 188.29 0.0M
2022-11-25 189.10 189.65 188.70 189.55 0.1M
2022-11-24 188.45 189.60 187.75 189.40 0.0M
2022-11-23 187.40 188.10 186.45 188.00 0.1M
2022-11-22 183.50 187.70 183.35 187.10 0.1M
2022-11-21 183.00 184.40 182.45 183.21 0.0M
2022-11-18 181.90 184.50 181.65 184.03 0.2M
2022-11-17 185.15 185.15 180.45 182.46 0.2M
2022-11-16 184.80 187.15 184.65 185.55 0.2M
2022-11-15 185.40 186.00 183.70 183.70 0.0M
2022-11-14 184.80 187.10 182.80 186.29 0.1M
2022-11-11 184.05 185.05 183.40 184.15 0.1M
2022-11-10 181.30 184.70 181.10 184.25 0.1M
2022-11-09 183.30 183.55 181.40 182.00 0.0M
2022-11-08 180.60 183.35 180.60 182.80 0.1M
2022-11-07 181.15 184.85 180.70 181.54 0.0M
2022-11-04 182.20 183.40 181.35 182.15 0.1M
2022-11-03 180.45 181.25 179.30 180.59 0.1M
2022-11-02 185.20 187.65 180.45 180.60 0.3M
2022-11-01 185.60 186.65 184.75 185.58 0.0M
2022-10-31 182.80 184.90 182.80 184.07 0.1M
2022-10-28 180.80 183.15 179.90 182.45 0.1M
2022-10-27 180.80 181.85 179.20 181.85 0.1M
2022-10-26 180.00 180.95 178.35 180.12 0.0M
2022-10-25 182.20 182.35 177.15 180.05 0.2M
2022-10-24 178.00 182.30 177.70 182.25 0.1M
2022-10-21 177.15 178.05 175.80 176.90 0.1M
2022-10-20 181.95 182.15 172.20 179.15 0.7M
2022-10-19 184.45 187.15 184.20 186.55 0.1M
2022-10-18 179.70 183.20 178.90 182.90 0.1M
2022-10-17 175.20 178.00 174.90 176.35 0.2M
2022-10-14 180.60 181.40 177.15 178.80 0.1M
2022-10-13 176.25 179.60 175.80 177.71 0.1M
2022-10-12 175.72 176.95 175.35 175.76 0.1M
2022-10-11 174.70 176.60 174.40 175.62 0.1M
2022-10-10 173.90 177.00 173.90 176.90 0.1M
2022-10-07 174.65 175.40 173.35 173.90 0.1M
2022-10-06 177.25 177.25 174.05 174.60 0.1M
2022-10-05 178.60 178.60 175.90 176.89 0.1M
2022-10-04 174.60 178.50 174.60 178.45 0.1M
2022-10-03 171.30 172.90 168.20 172.04 0.1M
2022-09-30 171.60 173.15 170.90 172.85 0.2M
2022-09-29 174.05 174.20 168.55 168.90 0.1M
2022-09-28 174.15 175.20 168.90 174.47 0.1M
2022-09-27 175.70 177.45 175.25 177.05 0.1M
2022-09-26 175.70 177.10 173.65 176.45 0.0M
2022-09-23 183.85 184.05 176.85 178.03 0.1M
2022-09-22 182.80 186.40 181.40 184.05 0.1M
2022-09-21 183.50 186.75 182.30 183.85 0.1M
2022-09-20 182.95 186.35 182.85 183.74 0.1M
2022-09-16 183.60 183.95 180.90 181.45 0.1M
2022-09-15 181.25 184.25 181.25 184.00 0.1M
2022-09-14 180.70 181.50 179.40 180.29 0.0M
2022-09-13 184.10 184.10 180.50 181.70 0.0M
2022-09-12 181.35 183.65 181.35 182.88 0.0M
2022-09-09 180.80 180.95 178.35 180.60 0.1M
2022-09-08 180.25 180.60 177.65 179.50 0.1M
2022-09-07 180.65 181.00 176.15 178.15 0.0M
2022-09-06 186.55 187.90 180.60 181.15 0.2M
2022-09-05 189.00 189.00 184.10 187.84 0.0M
2022-09-02 185.20 187.60 185.20 187.43 0.1M
2022-09-01 187.00 187.35 183.60 184.77 0.1M
2022-08-31 183.75 190.01 183.70 190.01 1.0M
2022-08-30 185.55 187.90 184.80 184.86 0.0M
2022-08-26 190.65 191.60 189.40 190.25 0.0M
2022-08-25 191.75 193.50 190.15 190.50 0.0M
2022-08-24 192.35 192.70 190.60 191.65 0.0M
2022-08-23 192.25 193.95 191.35 192.35 0.0M
2022-08-22 196.55 196.65 192.60 193.48 0.2M
2022-08-19 195.65 197.70 194.65 196.57 0.1M
2022-08-18 196.30 197.45 196.15 196.87 0.1M
2022-08-17 197.60 198.10 195.90 197.30 0.0M
2022-08-16 197.00 197.95 196.55 197.95 0.0M
2022-08-15 196.70 198.60 195.40 195.80 0.0M
2022-08-12 196.65 197.60 196.40 197.15 0.0M
2022-08-11 195.40 196.50 195.40 196.15 0.0M
2022-08-10 195.40 196.65 195.00 195.80 0.0M
2022-08-09 193.10 196.26 192.15 196.26 0.0M
2022-08-08 193.15 194.40 191.95 192.59 0.0M
2022-08-05 190.00 193.15 190.00 192.46 0.1M
2022-08-04 190.55 191.85 189.70 189.75 0.1M
2022-08-03 189.70 190.90 189.25 189.99 0.1M
2022-08-02 189.85 190.90 188.95 190.00 0.4M
2022-08-01 189.80 190.95 189.30 189.62 0.0M
2022-07-29 190.20 190.90 188.90 189.35 0.1M
2022-07-28 187.70 189.25 187.55 188.00 0.0M
2022-07-27 187.50 187.65 186.55 187.15 0.0M
2022-07-26 187.25 187.40 185.80 186.53 0.0M
2022-07-25 186.15 187.85 185.70 187.20 0.0M
2022-07-22 186.15 186.95 184.70 186.09 0.0M
2022-07-21 186.20 188.35 185.35 186.70 0.1M
2022-07-20 188.85 189.20 186.40 187.80 0.0M
2022-07-19 184.80 187.85 184.20 187.00 0.1M
2022-07-18 180.70 185.85 180.40 184.47 0.0M
2022-07-15 183.45 184.85 177.55 179.51 0.2M
2022-07-14 189.00 190.85 182.75 183.15 1.0M
2022-07-13 189.95 189.95 184.10 185.34 0.1M
2022-07-12 182.00 188.10 181.20 185.45 0.1M
2022-07-11 178.30 180.90 177.90 180.17 0.2M
2022-07-08 180.40 181.70 179.95 180.30 0.0M
2022-07-07 180.45 181.55 177.85 180.08 0.1M
2022-07-06 180.70 181.90 178.60 178.85 0.1M
2022-07-05 181.80 182.65 178.35 179.81 0.1M
2022-07-04 175.95 180.80 175.80 180.55 0.1M
2022-07-01 176.00 178.05 175.20 175.55 0.0M
2022-06-30 177.00 178.70 175.60 176.55 0.3M
2022-06-29 181.30 181.95 179.30 179.90 0.1M
2022-06-28 179.20 183.90 178.90 183.85 0.1M
2022-06-27 175.90 178.35 175.90 178.00 0.0M
2022-06-24 175.65 176.50 174.90 175.95 0.1M
2022-06-23 174.80 177.90 172.55 175.25 0.1M
2022-06-22 175.35 177.40 174.25 174.40 0.1M
2022-06-21 181.80 183.05 177.15 177.34 0.1M
2022-06-20 176.55 182.00 176.55 181.95 0.1M
2022-06-17 176.75 180.25 176.00 176.50 0.2M
2022-06-16 182.45 182.45 176.45 178.85 0.1M
2022-06-15 183.75 184.45 181.85 184.40 0.0M
2022-06-14 179.40 183.35 179.00 183.15 0.1M
2022-06-13 183.90 184.55 179.45 179.90 0.1M
2022-06-10 187.30 187.85 184.90 184.90 0.1M
2022-06-09 186.40 190.75 186.40 189.05 0.1M
2022-06-08 189.95 190.40 187.75 189.03 0.1M
2022-06-07 190.45 190.45 186.70 188.55 0.0M
2022-06-01 189.95 191.10 189.70 189.85 0.0M
2022-05-31 192.35 192.35 189.30 190.38 0.1M
2022-05-30 195.60 195.60 191.70 193.25 0.3M
2022-05-27 193.35 194.40 191.75 194.10 0.1M
2022-05-25 189.70 191.00 188.10 191.00 0.1M
2022-05-24 188.65 191.65 187.65 188.45 0.0M
2022-05-23 186.80 189.35 185.15 189.25 0.1M
2022-05-20 185.40 187.40 184.30 186.93 0.4M
2022-05-19 181.25 182.72 179.40 182.15 0.6M
2022-05-18 187.30 187.55 181.85 183.90 0.3M
2022-05-16 184.85 185.40 183.15 184.10 0.1M
2022-05-13 182.80 184.85 181.60 183.44 0.1M
2022-05-12 176.45 180.25 176.15 178.83 2.6M
2022-05-11 175.30 179.10 174.55 177.16 0.1M
2022-05-10 176.90 179.10 174.55 176.45 0.1M
2022-05-09 182.80 182.80 176.85 177.10 0.0M
2022-05-06 182.55 184.05 181.80 183.25 8.0M
2022-05-05 188.40 188.50 182.80 183.98 1.7M
2022-05-04 184.85 185.90 182.45 185.45 13.3M
2022-05-03 183.00 183.10 178.50 182.87 3.3M
2022-04-29 186.75 186.75 182.15 183.98 0.6M
2022-04-28 184.95 192.15 184.60 187.60 0.4M
2022-04-27 188.75 189.90 185.55 185.65 7.2M
2022-04-26 197.05 199.00 196.15 196.15 10.2M
2022-04-25 194.60 197.25 194.00 195.25 15.2M
2022-04-22 198.75 200.50 197.65 198.91 15.1M
2022-04-21 198.80 200.90 196.90 200.60 7.6M
2022-04-20 197.20 200.00 197.20 199.34 2.4M
2022-04-19 198.10 198.10 192.93 194.13 0.1M
2022-04-13 196.25 198.00 195.90 197.30 2.0M
2022-04-12 196.70 198.55 194.65 196.45 1.0M
2022-04-11 199.05 200.90 197.50 198.21 9.1M
2022-04-08 195.15 199.85 195.00 197.80 0.2M
2022-04-07 191.70 193.85 190.55 193.05 0.1M
2022-04-06 197.45 197.45 191.30 191.95 0.0M
2022-04-05 196.50 196.65 193.25 195.70 0.0M
2022-04-04 199.65 200.70 196.65 197.88 0.2M
2022-04-01 200.60 203.40 200.00 202.40 0.2M
2022-03-31 205.10 205.20 200.30 200.40 0.1M
2022-03-30 204.80 205.10 201.90 203.00 1.0M
2022-03-29 206.40 207.30 203.70 205.50 0.1M
2022-03-28 203.20 205.70 203.20 204.50 0.0M
2022-03-25 204.40 205.40 202.10 204.00 0.1M
2022-03-24 200.30 204.50 199.25 204.50 0.1M
2022-03-23 203.50 203.50 199.60 200.90 0.1M
2022-03-22 201.80 204.50 200.10 203.40 0.1M
2022-03-21 198.65 202.10 198.65 200.89 0.1M
2022-03-18 198.25 198.25 196.55 196.73 0.0M
2022-03-17 203.90 203.90 196.90 196.90 0.1M
2022-03-16 194.80 199.80 192.40 197.41 0.1M
2022-03-15 195.60 196.00 189.75 190.70 0.1M
2022-03-14 192.70 196.40 192.70 196.20 0.1M
2022-03-11 188.45 194.55 186.45 191.45 0.1M
2022-03-10 191.05 191.05 186.00 188.94 0.3M
2022-03-09 186.00 190.47 185.35 189.18 0.0M
2022-03-08 180.00 186.00 180.00 184.16 0.2M
2022-03-07 181.35 184.60 176.90 182.90 0.1M
2022-03-04 190.55 190.55 184.90 185.65 0.2M
2022-03-03 193.85 196.95 192.55 195.75 0.1M
2022-03-02 193.60 195.80 190.90 193.65 0.1M
2022-03-01 197.30 199.70 192.30 194.87 0.2M
2022-02-28 194.20 196.70 193.30 196.35 0.0M
2022-02-25 194.70 198.50 192.55 198.00 0.3M
2022-02-24 199.95 202.70 191.05 193.75 0.1M
2022-02-23 204.80 207.70 204.80 206.50 0.0M
2022-02-22 201.10 207.10 201.10 207.10 0.0M
2022-02-21 209.10 209.10 202.70 205.10 0.1M
2022-02-18 208.60 209.40 207.30 209.00 0.1M
2022-02-17 211.00 211.30 208.50 208.80 0.0M
2022-02-16 212.70 213.70 208.90 210.70 0.1M
2022-02-15 212.10 213.20 210.40 212.43 0.0M
2022-02-14 209.80 213.10 207.90 211.27 0.1M
2022-02-11 209.30 213.70 209.00 210.70 0.1M
2022-02-10 210.50 213.30 209.00 211.10 0.2M
2022-02-09 214.40 215.00 211.30 213.38 0.1M
2022-02-08 216.20 219.90 215.40 217.11 0.1M
2022-02-07 216.30 217.20 214.00 215.95 0.0M
2022-02-04 217.30 217.90 213.70 213.70 0.1M
2022-02-03 215.90 217.40 214.10 215.48 0.0M
2022-02-02 218.40 218.50 215.70 217.00 0.0M
2022-02-01 212.30 216.90 212.30 216.20 0.0M
2022-01-31 210.50 211.20 209.00 211.00 0.1M
2022-01-28 209.40 211.00 205.70 208.33 0.1M
2022-01-27 210.70 212.70 210.40 211.67 0.1M
2022-01-26 209.90 213.80 209.40 212.20 0.0M
2022-01-25 204.60 210.10 204.60 207.76 0.1M
2022-01-24 210.30 210.90 203.00 205.66 0.0M
2022-01-21 212.20 212.20 210.50 210.50 0.1M
2022-01-20 213.90 215.00 213.10 213.70 0.1M
2022-01-19 214.30 216.50 213.90 214.20 0.1M
2022-01-18 215.20 216.30 214.70 215.30 0.0M
2022-01-17 216.20 217.00 214.10 215.40 0.1M
2022-01-14 216.70 216.80 214.00 215.00 0.1M
2022-01-13 213.90 216.20 212.60 215.02 0.0M
2022-01-12 212.80 214.00 211.10 211.60 0.0M
2022-01-11 208.40 209.40 206.90 209.30 0.0M
2022-01-10 210.50 210.60 208.50 209.42 0.1M
2022-01-07 206.40 208.80 206.20 208.70 0.1M
2022-01-06 202.20 205.20 202.20 204.20 0.0M
2022-01-05 204.10 207.60 204.10 205.60 0.0M
2022-01-04 204.30 204.70 203.00 204.60 0.3M