Logista

LOG
🏛️ 英国 →
28.36
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 28.18 28.64 28.38 28.36 0.0M
2025-09-25 28.08 28.40 27.96 28.10 0.0M
2025-09-24 28.06 28.26 28.10 28.18 0.2M
2025-09-23 28.24 28.32 28.06 28.24 0.0M
2025-09-22 28.10 28.42 28.16 28.20 0.0M
2025-09-19 28.55 28.40 28.18 28.22 0.0M
2025-09-18 28.55 28.44 28.16 28.32 0.0M
2025-09-17 28.59 29.12 28.26 28.51 0.0M
2025-09-16 28.82 29.00 28.44 28.84 0.1M
2025-09-15 29.14 29.32 28.86 29.18 0.0M
2025-09-12 29.10 29.26 28.88 28.96 0.1M
2025-09-11 28.82 29.14 28.24 28.80 0.0M
2025-09-10 28.80 29.52 28.76 28.86 0.1M
2025-09-09 28.84 29.00 28.80 28.86 0.0M
2025-09-08 28.61 28.82 28.42 28.53 0.0M
2025-09-05 28.75 29.28 28.46 28.77 0.0M
2025-09-04 28.22 28.92 28.44 28.55 0.0M
2025-09-03 28.18 28.58 27.22 28.53 0.0M
2025-09-02 28.32 28.70 27.98 28.12 0.0M
2025-09-01 27.91 28.18 27.94 28.08 0.0M
2025-08-29 28.04 28.10 27.50 28.08 0.0M
2025-08-28 28.20 28.32 28.04 28.26 0.0M
2025-08-27 28.28 28.68 28.00 28.16 0.0M
2025-08-26 28.41 28.32 28.12 28.41 0.0M
2025-08-25 28.88 29.12 28.86 28.88 0.0M
2025-08-22 29.18 29.34 28.96 29.08 0.0M
2025-08-21 29.29 29.86 28.78 29.29 0.0M
2025-08-20 29.18 29.32 28.98 29.12 0.0M
2025-08-19 29.00 29.18 28.80 29.04 0.0M
2025-08-18 28.90 29.20 28.84 29.04 0.0M
2025-08-15 29.21 29.30 28.80 29.23 0.0M
2025-08-14 29.27 29.28 28.68 29.25 0.0M
2025-08-13 29.18 29.68 28.80 29.18 0.0M
2025-08-12 28.90 29.18 28.78 28.96 0.1M
2025-08-11 29.08 29.06 28.90 29.02 0.0M
2025-08-08 28.71 28.88 28.66 28.67 0.0M
2025-08-07 28.55 28.64 27.92 28.43 0.0M
2025-08-06 28.30 28.40 27.78 28.18 0.0M
2025-08-05 28.20 28.34 28.08 28.24 0.0M
2025-08-04 27.91 28.18 27.68 28.06 0.0M
2025-08-01 27.75 27.76 27.52 27.67 0.0M
2025-07-31 27.71 28.18 27.64 27.73 0.0M
2025-07-30 27.69 28.28 27.16 27.58 0.0M
2025-07-29 27.69 27.76 27.52 27.69 0.0M
2025-07-28 27.87 27.80 27.60 27.69 0.0M
2025-07-25 27.81 27.68 27.32 27.54 0.0M
2025-07-24 27.50 27.82 27.34 27.48 0.0M
2025-07-23 27.48 27.56 27.22 27.46 0.0M
2025-07-22 27.38 27.90 27.04 27.30 0.0M
2025-07-21 27.38 27.42 27.08 27.17 0.1M
2025-07-18 27.20 27.38 26.92 26.95 0.0M
2025-07-17 27.20 27.62 26.36 27.07 0.1M
2025-07-16 27.40 27.94 27.26 27.36 0.0M
2025-07-15 27.91 27.92 27.32 27.40 0.0M
2025-07-14 28.14 27.92 27.76 27.79 0.0M
2025-07-11 27.97 28.44 27.64 27.85 0.1M
2025-07-10 27.89 28.10 27.72 27.91 0.0M
2025-07-09 27.93 27.96 27.80 27.83 0.1M
2025-07-08 27.79 27.96 27.70 27.75 0.3M
2025-07-07 27.89 27.98 27.76 27.93 0.0M
2025-07-04 28.28 28.72 27.90 28.06 0.0M
2025-07-03 28.26 28.10 27.96 28.06 0.1M
2025-07-02 28.04 28.16 27.82 27.97 0.0M
2025-07-01 28.00 27.92 27.78 27.75 0.0M
2025-06-30 27.97 27.98 27.78 27.91 0.0M
2025-06-27 27.67 27.78 27.52 27.58 0.0M
2025-06-26 27.50 27.66 27.00 27.56 0.2M
2025-06-25 28.00 28.06 27.58 27.67 0.0M
2025-06-24 28.04 28.26 27.60 28.14 0.0M
2025-06-23 27.79 28.04 27.22 27.67 0.0M
2025-06-20 28.02 28.14 27.90 27.91 0.0M
2025-06-19 28.10 28.14 27.88 28.06 0.0M
2025-06-18 27.83 28.12 27.40 27.95 0.0M
2025-06-17 28.30 28.00 27.80 27.95 0.0M
2025-06-16 27.93 28.46 27.90 28.30 0.0M
2025-06-13 28.00 28.54 27.92 28.00 0.0M
2025-06-12 28.20 28.30 28.10 28.18 0.0M
2025-06-11 28.49 28.54 27.96 28.51 0.0M
2025-06-10 28.59 28.66 28.44 28.51 0.0M
2025-06-09 28.30 28.64 28.42 28.53 0.0M
2025-06-06 28.38 28.64 28.46 28.61 0.0M
2025-06-05 28.34 28.66 28.30 28.41 0.0M
2025-06-04 28.30 28.92 27.82 28.38 0.0M
2025-06-03 28.28 29.04 27.90 28.51 0.0M
2025-06-02 28.41 28.50 28.10 28.36 0.0M
2025-05-30 28.63 28.60 28.44 28.49 0.0M
2025-05-29 28.51 28.60 28.42 28.49 0.1M
2025-05-28 28.96 28.82 28.40 28.77 0.0M
2025-05-27 28.98 28.92 28.78 28.98 0.0M
2025-05-26 28.88 28.98 28.34 28.88 0.0M
2025-05-23 28.75 28.96 28.40 28.75 0.0M
2025-05-22 28.80 29.16 28.68 29.02 0.0M
2025-05-21 29.18 29.42 28.88 29.06 0.2M
2025-05-20 28.96 29.16 28.42 28.94 0.0M
2025-05-19 28.96 28.86 28.60 28.73 0.0M
2025-05-16 28.49 28.82 28.32 28.43 0.1M
2025-05-15 27.83 28.38 27.82 28.26 0.0M
2025-05-14 27.89 28.08 27.84 28.00 0.0M
2025-05-13 28.38 28.18 27.94 28.22 0.0M
2025-05-12 28.59 28.46 27.84 27.95 0.1M
2025-05-09 30.01 30.06 28.12 28.34 0.0M
2025-05-08 30.99 31.18 30.76 31.07 0.0M
2025-05-07 30.60 31.16 30.70 30.83 0.0M
2025-05-06 30.74 30.88 30.66 30.74 0.0M
2025-05-05 30.54 31.10 30.40 30.54 0.1M
2025-05-02 30.09 30.74 30.00 30.19 0.0M
2025-05-01 30.17 30.17 30.17 30.17 0.0M
2025-04-30 30.09 30.30 30.02 30.17 0.1M
2025-04-29 29.80 30.08 29.86 29.92 0.1M
2025-04-28 30.01 30.52 29.84 29.96 0.0M
2025-04-25 29.72 30.84 29.78 29.84 0.0M
2025-04-24 30.01 29.82 29.62 29.82 0.0M
2025-04-23 29.92 29.96 29.70 29.90 0.1M
2025-04-22 29.47 30.00 29.68 29.70 0.0M
2025-04-17 29.60 29.82 29.14 29.66 0.0M
2025-04-16 29.18 29.82 28.92 29.45 0.0M
2025-04-15 29.21 29.54 29.10 29.12 0.0M
2025-04-14 28.86 28.92 28.20 29.00 0.0M
2025-04-11 28.00 28.24 27.76 28.14 0.0M
2025-04-10 29.70 29.48 27.82 28.16 0.0M
2025-04-09 27.11 27.34 26.78 27.13 0.0M
2025-04-08 27.09 27.78 27.14 27.63 0.0M
2025-04-07 26.44 27.88 26.20 27.22 0.1M
2025-04-04 29.31 29.38 28.20 28.43 0.0M
2025-04-03 28.92 29.74 28.76 29.53 0.0M
2025-04-02 29.70 29.78 29.40 29.64 0.0M
2025-04-01 29.49 29.66 29.44 29.57 0.0M
2025-03-31 29.33 29.54 29.22 29.29 0.0M
2025-03-28 29.00 29.46 29.00 29.21 0.0M
2025-03-27 28.82 29.02 28.36 28.82 0.0M
2025-03-26 28.63 29.32 28.56 28.84 0.0M
2025-03-25 28.36 28.78 28.32 28.55 0.1M
2025-03-24 28.22 28.64 28.34 28.51 0.0M
2025-03-21 28.14 28.40 28.28 28.36 0.0M
2025-03-20 28.24 28.68 28.26 28.51 0.0M
2025-03-19 28.00 28.48 28.02 28.12 0.0M
2025-03-18 28.14 28.66 28.00 28.12 0.0M
2025-03-17 27.56 28.06 27.62 27.71 0.0M
2025-03-14 27.79 27.72 27.22 27.65 0.0M
2025-03-13 27.46 27.76 27.40 27.42 0.0M
2025-03-12 27.38 27.54 27.02 27.38 0.0M
2025-03-11 27.28 27.62 27.28 27.42 0.0M
2025-03-10 27.71 27.86 27.38 27.75 0.0M
2025-03-07 27.20 27.60 27.26 27.38 0.0M
2025-03-06 27.26 27.40 27.22 27.34 0.0M
2025-03-05 27.40 27.84 26.94 27.61 0.0M
2025-03-04 27.79 27.84 27.42 27.77 0.2M
2025-03-03 27.69 28.28 27.22 27.75 0.0M
2025-02-28 27.73 28.30 27.66 27.81 0.0M
2025-02-27 28.02 28.08 27.52 28.04 0.0M
2025-02-26 28.26 28.36 28.00 28.18 0.0M
2025-02-25 28.00 28.36 27.72 28.12 0.0M
2025-02-24 29.68 29.68 29.44 29.60 0.0M
2025-02-21 29.74 29.84 29.42 29.62 0.0M
2025-02-20 29.82 29.76 29.52 29.70 0.0M
2025-02-19 29.86 30.32 29.60 29.76 0.3M
2025-02-18 29.76 29.68 29.02 29.60 0.0M
2025-02-17 29.21 29.64 28.58 29.60 0.0M
2025-02-14 29.41 29.40 28.94 29.04 0.0M
2025-02-13 29.29 29.14 29.00 29.00 0.0M
2025-02-12 29.10 29.02 28.84 28.94 0.0M
2025-02-11 29.33 29.30 28.58 29.14 0.0M
2025-02-10 29.25 29.40 28.80 28.96 0.0M
2025-02-07 28.82 29.22 28.54 28.94 0.0M
2025-02-06 29.64 29.60 28.16 28.82 0.0M
2025-02-05 29.25 29.60 28.74 29.21 0.0M
2025-02-04 29.27 29.52 28.92 29.04 0.0M
2025-02-03 29.08 29.20 28.50 29.02 0.0M
2025-01-31 29.25 29.58 29.06 29.23 0.0M
2025-01-30 29.04 29.30 28.98 29.23 0.0M
2025-01-29 29.31 29.16 28.96 28.94 0.0M
2025-01-28 28.82 29.16 28.66 28.80 0.0M
2025-01-27 28.86 28.88 28.38 28.49 0.0M
2025-01-24 28.80 29.06 28.34 28.67 0.0M
2025-01-23 29.80 29.74 28.38 28.41 0.0M
2025-01-22 30.01 30.04 29.60 29.94 0.0M
2025-01-21 29.90 29.94 29.60 29.66 0.0M
2025-01-20 30.05 29.90 29.66 29.68 0.0M
2025-01-17 29.80 29.86 29.66 29.78 0.0M
2025-01-16 29.96 29.84 29.56 29.66 0.0M
2025-01-15 29.60 29.66 29.50 29.57 0.0M
2025-01-14 29.66 29.74 29.26 29.43 0.0M
2025-01-13 30.35 29.84 29.50 29.62 0.0M
2025-01-10 30.05 30.36 29.62 29.98 0.0M
2025-01-09 29.80 30.06 29.82 29.90 0.0M
2025-01-08 29.72 30.02 29.64 29.78 0.0M
2025-01-07 29.80 29.86 29.54 29.51 0.0M
2025-01-06 29.70 29.66 29.38 29.60 0.0M
2025-01-03 29.57 29.60 29.48 29.43 0.0M
2025-01-02 29.21 29.52 29.30 29.33 0.0M