联合信贷集团

CRDI
🏛️ 英国 →
65.23
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
2021-12-30 13.49 13.60 13.48 13.56 0.7M
2021-12-29 13.54 13.63 13.47 13.55 0.6M
2021-12-23 13.46 13.50 13.38 13.45 0.5M
2021-12-22 13.44 13.46 13.29 13.32 1.1M
2021-12-21 13.12 13.50 13.08 13.43 1.0M
2021-12-20 12.89 13.05 12.59 12.96 1.3M
2021-12-17 13.03 13.26 12.98 13.15 1.3M
2021-12-16 13.37 13.38 12.89 13.01 3.3M
2021-12-15 13.48 13.62 13.15 13.16 6.0M
2021-12-14 12.95 13.38 12.90 13.27 1.6M
2021-12-13 12.93 13.11 12.74 12.83 1.3M
2021-12-10 12.75 13.14 12.75 12.93 1.9M
2021-12-09 11.60 12.91 11.53 12.66 6.1M
2021-12-08 11.69 11.74 11.46 11.58 1.2M
2021-12-07 11.53 11.77 11.50 11.76 1.2M
2021-12-06 11.30 11.45 11.08 11.39 1.6M
2021-12-03 11.12 11.17 10.96 11.07 1.2M
2021-12-02 11.00 11.19 10.89 11.03 1.2M
2021-12-01 10.76 11.18 10.76 11.11 2.4M
2021-11-30 10.46 10.81 10.39 10.68 2.1M
2021-11-29 10.69 10.84 10.51 10.64 1.5M
2021-11-26 10.47 11.34 10.46 10.61 2.5M
2021-11-25 11.32 11.51 11.25 11.36 1.6M
2021-11-24 11.15 11.46 11.14 11.36 0.9M
2021-11-23 10.96 11.29 10.93 11.20 0.9M
2021-11-22 11.03 11.15 10.91 11.14 1.2M
2021-11-19 11.53 11.53 10.78 10.91 3.9M
2021-11-18 11.59 11.67 11.39 11.42 1.1M
2021-11-17 11.50 11.65 11.50 11.63 1.4M
2021-11-16 11.67 11.74 11.51 11.55 0.8M
2021-11-15 11.46 11.65 11.42 11.55 0.9M
2021-11-12 11.59 11.60 11.47 11.52 1.3M
2021-11-11 11.52 11.66 11.45 11.64 1.0M
2021-11-10 11.40 11.54 11.36 11.44 0.9M
2021-11-09 11.59 11.69 11.38 11.44 1.2M
2021-11-08 11.56 11.63 11.48 11.55 3.4M
2021-11-05 11.46 11.70 11.41 11.54 0.9M
2021-11-04 11.54 11.77 11.38 11.45 1.3M
2021-11-03 11.28 11.49 11.16 11.41 1.3M
2021-11-02 11.39 11.44 11.21 11.29 1.3M
2021-11-01 11.46 11.66 11.30 11.41 1.2M
2021-10-29 11.48 11.54 11.32 11.37 1.4M
2021-10-28 11.66 11.66 11.38 11.47 1.3M
2021-10-27 11.50 11.51 11.34 11.46 1.1M
2021-10-26 11.40 11.55 11.34 11.54 1.2M
2021-10-25 11.14 11.60 11.08 11.39 2.4M
2021-10-22 11.62 11.65 11.51 11.59 0.9M
2021-10-21 11.57 11.64 11.46 11.54 1.3M
2021-10-20 11.65 11.69 11.53 11.61 1.0M
2021-10-19 11.65 11.76 11.58 11.63 0.9M
2021-10-18 11.79 11.86 11.65 11.66 1.1M
2021-10-15 11.83 11.89 11.75 11.81 0.8M
2021-10-14 11.72 11.83 11.69 11.76 1.1M
2021-10-13 11.89 11.92 11.65 11.76 2.2M
2021-10-12 11.80 11.98 11.74 11.91 1.6M
2021-10-11 12.00 12.16 11.86 11.89 1.3M
2021-10-08 11.88 12.03 11.87 12.01 2.0M
2021-10-07 11.97 12.03 11.79 11.96 1.2M
2021-10-06 11.89 11.91 11.63 11.83 1.8M
2021-10-05 11.41 11.81 11.40 11.78 1.3M
2021-10-04 11.49 11.56 11.34 11.37 1.0M
2021-10-01 11.28 11.54 11.26 11.43 1.3M
2021-09-30 11.56 11.63 11.30 11.44 1.3M
2021-09-29 11.15 11.51 11.13 11.49 1.8M
2021-09-28 11.55 11.68 11.11 11.19 1.7M
2021-09-27 11.09 11.60 11.09 11.60 2.2M
2021-09-24 10.95 11.17 10.91 11.03 1.1M
2021-09-23 10.75 10.97 10.70 10.87 1.0M
2021-09-22 10.37 10.62 10.35 10.60 9.0M
2021-09-21 10.29 10.40 10.22 10.26 1.2M
2021-09-20 10.51 10.53 10.15 10.28 1.5M
2021-09-17 10.50 10.85 10.50 10.71 0.9M
2021-09-16 10.68 10.86 10.64 10.78 0.9M
2021-09-15 10.74 10.78 10.50 10.54 2.8M
2021-09-14 10.89 10.95 10.70 10.79 1.9M
2021-09-13 10.81 10.90 10.68 10.80 1.2M
2021-09-10 10.93 11.04 10.77 10.81 1.3M
2021-09-09 10.73 10.91 7.50 10.90 1.3M
2021-09-08 10.85 10.93 10.65 10.84 1.4M
2021-09-07 11.00 11.03 10.86 10.90 1.0M
2021-09-06 10.90 11.02 10.88 10.92 0.7M
2021-09-03 10.80 11.03 10.76 10.88 1.4M
2021-09-02 10.74 10.81 10.68 10.79 0.6M
2021-09-01 10.65 10.83 10.63 10.77 1.2M
2021-08-31 10.54 10.62 10.41 10.51 1.3M
2021-08-27 10.65 10.73 10.57 10.68 0.7M
2021-08-26 10.75 10.82 10.67 10.72 1.0M
2021-08-25 10.46 10.77 10.41 10.75 1.0M
2021-08-24 10.42 10.47 10.35 10.46 1.1M
2021-08-23 10.30 10.39 10.26 10.33 0.7M
2021-08-20 10.12 10.20 10.02 10.16 0.9M
2021-08-19 10.22 10.29 10.12 10.21 1.5M
2021-08-18 10.34 10.43 10.29 10.33 0.8M
2021-08-17 10.50 10.50 10.22 10.27 1.6M
2021-08-16 10.59 10.72 10.48 10.54 0.8M
2021-08-13 10.64 10.70 10.59 10.66 0.4M
2021-08-12 10.71 10.78 8.54 10.72 0.6M
2021-08-11 10.55 10.74 10.51 10.66 1.2M
2021-08-10 10.42 10.54 10.37 10.51 0.6M
2021-08-09 10.41 10.50 10.35 10.45 0.8M
2021-08-06 10.17 10.41 10.06 10.38 1.1M
2021-08-05 9.94 10.17 9.88 10.13 1.1M
2021-08-04 9.95 9.96 9.78 9.93 1.5M
2021-08-03 9.91 10.08 9.83 9.92 1.0M
2021-08-02 10.27 10.31 9.91 9.92 1.5M
2021-07-30 10.37 10.45 10.05 10.16 2.1M
2021-07-29 9.67 9.85 9.58 9.77 1.0M
2021-07-28 9.66 9.77 9.59 9.64 1.1M
2021-07-27 9.80 9.80 9.55 9.66 0.9M
2021-07-26 9.59 9.84 9.51 9.80 1.1M
2021-07-23 9.53 9.73 9.51 9.64 0.8M
2021-07-22 9.50 9.69 9.46 9.53 0.9M
2021-07-21 9.25 9.50 9.20 9.45 1.3M
2021-07-20 9.15 9.23 9.00 9.19 1.9M
2021-07-19 9.25 9.28 8.96 9.05 2.9M
2021-07-16 9.54 9.61 9.35 9.43 1.7M
2021-07-15 9.60 9.60 9.45 9.48 1.0M
2021-07-14 9.54 9.75 9.51 9.63 1.3M
2021-07-13 9.75 9.79 9.51 9.57 1.7M
2021-07-12 9.76 9.78 9.51 9.66 1.3M
2021-07-09 9.54 9.74 9.43 9.73 1.6M
2021-07-08 9.63 9.63 9.35 9.42 3.0M
2021-07-07 9.96 9.99 9.66 9.75 1.9M
2021-07-06 10.16 10.17 9.89 9.95 1.2M
2021-07-05 10.01 10.20 9.96 10.10 1.1M
2021-07-02 10.21 10.21 10.00 10.09 1.7M
2021-07-01 10.00 10.21 10.00 10.12 1.6M
2021-06-30 10.06 10.14 9.90 9.99 1.9M
2021-06-29 10.09 10.26 10.05 10.10 1.7M
2021-06-28 10.41 10.46 10.10 10.19 1.2M
2021-06-25 10.41 10.45 10.33 10.43 0.6M
2021-06-24 10.11 10.35 10.08 10.33 0.8M
2021-06-23 10.18 10.21 10.02 10.17 2.3M
2021-06-22 10.25 10.27 10.08 10.13 1.0M
2021-06-21 9.91 10.23 9.88 10.20 1.3M
2021-06-18 10.38 10.43 10.06 10.08 3.1M
2021-06-17 10.49 10.69 10.47 10.50 1.3M
2021-06-16 10.66 10.72 10.40 10.48 1.1M
2021-06-15 10.80 10.80 10.63 10.65 1.1M
2021-06-14 10.83 10.86 10.72 10.72 0.5M
2021-06-11 10.83 10.83 10.66 10.78 0.8M
2021-06-10 10.84 10.95 10.66 10.90 12.1M
2021-06-09 10.85 10.89 10.71 10.82 1.1M
2021-06-08 11.00 11.04 10.66 10.67 1.5M
2021-06-07 10.58 10.89 10.56 10.78 1.1M
2021-06-04 10.56 10.58 10.47 10.48 0.0M
2021-06-03 10.50 10.60 10.44 10.54 1.2M
2021-06-02 10.62 10.62 10.49 10.55 0.7M
2021-06-01 10.52 10.76 10.52 10.65 0.9M
2021-05-28 10.40 10.49 10.37 10.44 0.6M
2021-05-27 10.10 10.43 10.10 10.42 1.3M
2021-05-26 10.37 10.40 10.01 10.03 1.4M
2021-05-25 10.28 10.47 10.27 10.39 0.6M
2021-05-24 10.26 10.37 10.22 10.28 0.6M
2021-05-21 10.26 10.27 9.99 10.23 1.6M
2021-05-20 10.30 10.35 10.07 10.19 1.2M
2021-05-19 10.16 10.41 10.05 10.14 1.7M
2021-05-18 10.32 10.43 10.23 10.26 1.1M
2021-05-17 10.25 10.36 10.19 10.27 0.8M
2021-05-14 10.07 10.22 10.03 10.18 1.0M
2021-05-13 10.05 10.11 9.92 10.06 1.3M
2021-05-12 9.91 10.25 9.81 10.21 2.3M
2021-05-11 9.77 10.01 9.73 9.98 2.7M
2021-05-10 9.45 9.91 9.39 9.83 2.8M
2021-05-07 9.40 9.41 9.22 9.30 6.5M
2021-05-06 9.25 9.34 9.06 9.28 2.6M
2021-05-05 8.67 8.85 8.65 8.77 0.8M
2021-05-04 8.75 8.86 8.57 8.61 3.1M
2021-04-30 8.60 8.62 8.48 8.58 0.8M
2021-04-29 8.58 8.65 8.49 8.55 1.0M
2021-04-28 8.49 8.58 8.37 8.57 1.2M
2021-04-27 8.26 8.40 8.15 8.34 1.4M
2021-04-26 8.09 8.30 8.04 8.28 1.0M
2021-04-23 8.00 8.12 7.98 8.08 1.2M
2021-04-22 8.17 8.19 7.99 8.06 1.3M
2021-04-21 8.22 8.27 7.99 8.14 2.0M
2021-04-20 8.65 8.65 8.15 8.19 2.1M
2021-04-19 8.47 8.66 8.44 8.60 0.8M
2021-04-16 8.45 8.56 8.44 8.48 0.7M
2021-04-15 8.53 8.61 8.41 8.48 2.0M
2021-04-14 8.62 8.63 8.45 8.47 1.1M
2021-04-13 8.64 8.74 8.53 8.55 0.8M
2021-04-12 8.51 8.70 8.46 8.66 0.8M
2021-04-09 8.66 8.72 8.52 8.60 1.8M
2021-04-08 8.98 8.99 8.64 8.69 2.3M
2021-04-07 9.00 9.07 8.87 8.97 6.0M
2021-04-06 9.08 9.15 9.00 9.07 0.8M
2021-04-01 9.04 9.10 8.96 9.01 0.7M
2021-03-31 9.11 9.16 9.04 9.06 0.6M
2021-03-30 9.02 9.20 9.02 9.12 1.3M
2021-03-29 9.04 9.07 8.97 8.98 1.0M
2021-03-26 9.16 9.20 9.05 9.09 1.3M
2021-03-25 9.08 9.14 8.97 9.04 1.0M
2021-03-24 8.88 9.10 8.83 9.08 1.4M
2021-03-23 9.03 9.05 8.93 9.02 1.2M
2021-03-22 9.05 9.22 9.01 9.07 1.4M
2021-03-19 9.35 9.50 9.19 9.21 1.6M
2021-03-18 9.60 9.68 9.46 9.53 1.5M
2021-03-17 9.33 9.47 9.31 9.46 2.2M
2021-03-16 9.18 9.37 9.17 9.30 1.3M
2021-03-15 9.19 9.29 9.06 9.11 0.9M
2021-03-12 9.07 9.21 9.05 9.15 1.5M
2021-03-11 9.16 9.19 8.90 9.00 2.2M
2021-03-10 9.17 9.25 9.08 9.14 1.0M
2021-03-09 9.34 9.35 9.13 9.23 1.3M
2021-03-08 9.02 9.38 9.02 9.32 1.6M
2021-03-05 8.85 9.11 8.77 8.91 1.6M
2021-03-04 8.97 9.01 8.76 8.80 1.3M
2021-03-03 8.89 9.07 8.89 8.98 2.1M
2021-03-02 8.78 8.95 8.77 8.80 1.2M
2021-03-01 8.62 8.90 8.61 8.82 1.4M
2021-02-26 8.55 8.67 8.43 8.51 2.0M
2021-02-25 8.84 8.94 8.73 8.77 1.9M
2021-02-24 8.50 8.78 8.50 8.72 2.0M
2021-02-23 8.36 8.60 8.30 8.55 2.3M
2021-02-22 8.32 8.33 8.19 8.29 1.1M
2021-02-19 8.20 8.37 8.07 8.32 1.7M
2021-02-18 8.29 8.38 8.11 8.12 1.8M
2021-02-17 8.46 8.57 8.26 8.30 1.3M
2021-02-16 8.52 8.56 8.39 8.46 1.0M
2021-02-15 8.52 8.57 8.44 8.54 1.0M
2021-02-12 8.46 8.46 8.24 8.35 1.9M
2021-02-11 8.62 8.74 8.41 8.45 2.5M
2021-02-10 8.71 8.81 8.65 8.70 1.2M
2021-02-09 8.75 8.76 8.60 8.69 1.4M
2021-02-08 8.64 8.87 8.64 8.79 2.0M
2021-02-05 8.30 8.64 8.27 8.47 2.3M
2021-02-04 8.09 8.32 7.98 8.30 1.9M
2021-02-03 8.27 8.27 8.05 8.08 2.0M
2021-02-02 7.74 7.79 7.67 7.72 0.7M
2021-02-01 7.68 7.75 7.58 7.72 0.9M
2021-01-29 7.57 7.66 7.48 7.58 1.2M
2021-01-28 7.64 7.78 7.53 7.72 1.3M
2021-01-27 7.78 7.91 7.55 7.61 1.5M
2021-01-26 7.41 7.83 7.38 7.76 1.4M
2021-01-25 7.81 7.82 7.41 7.42 2.1M
2021-01-22 7.89 7.91 7.71 7.73 1.3M
2021-01-21 8.16 8.17 7.99 8.07 1.8M
2021-01-20 7.89 8.11 7.88 8.05 1.7M
2021-01-19 7.86 7.90 7.78 7.82 0.0M
2021-01-18 7.66 7.80 7.62 7.80 1.1M
2021-01-15 7.80 7.90 7.63 7.73 2.1M
2021-01-14 7.96 8.04 7.83 7.86 1.6M
2021-01-13 7.99 8.08 7.90 7.98 2.0M
2021-01-12 8.07 8.09 7.94 8.04 1.9M
2021-01-11 8.12 8.21 7.96 8.04 2.3M
2021-01-08 8.10 8.33 7.92 8.16 3.4M
2021-01-07 8.02 8.07 7.85 8.07 2.5M
2021-01-06 7.60 8.08 7.57 7.92 4.9M
2021-01-05 7.51 7.63 7.42 7.43 2.9M
2021-01-04 7.69 7.69 7.47 7.58 2.4M