Byggmax Group

BMAX
🏛️ 英国 →
55.75
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
2022-12-30 50.40 51.00 50.40 50.52 0.0M
2022-12-29 49.20 50.45 49.20 49.97 0.0M
2022-12-28 49.02 49.82 49.02 49.49 0.0M
2022-12-23 48.60 49.44 48.60 49.44 0.0M
2022-12-22 48.64 49.60 48.20 48.39 0.0M
2022-12-21 48.28 48.42 47.60 48.21 0.0M
2022-12-20 47.94 48.22 47.80 47.83 0.0M
2022-12-19 47.94 48.32 47.72 47.72 0.0M
2022-12-16 47.26 48.08 47.26 47.45 0.1M
2022-12-15 47.40 47.88 47.18 47.60 0.0M
2022-12-14 47.64 48.49 47.48 48.49 0.0M
2022-12-13 46.62 48.50 46.22 48.11 0.0M
2022-12-12 47.04 47.10 45.52 46.06 0.0M
2022-12-09 47.26 47.80 46.82 47.53 0.0M
2022-12-08 48.70 48.70 46.84 46.96 0.0M
2022-12-07 47.90 48.62 47.90 48.49 0.0M
2022-12-06 49.68 49.94 48.74 48.77 0.0M
2022-12-05 49.02 49.62 48.86 49.15 0.0M
2022-12-02 49.58 50.05 49.25 49.25 0.0M
2022-12-01 49.08 49.20 48.38 48.78 0.0M
2022-11-30 49.10 49.30 48.02 48.15 0.0M
2022-11-29 49.88 49.88 49.34 49.64 0.0M
2022-11-28 49.74 50.10 49.26 49.83 0.0M
2022-11-25 49.32 50.10 49.32 50.10 0.0M
2022-11-24 49.20 49.98 49.06 49.73 0.0M
2022-11-23 48.70 49.00 48.58 48.58 0.0M
2022-11-22 47.92 48.50 47.77 47.77 0.0M
2022-11-21 48.00 48.68 47.98 48.68 0.0M
2022-11-18 47.96 49.16 47.86 48.96 0.0M
2022-11-17 48.72 48.74 47.64 47.81 0.0M
2022-11-16 49.06 49.06 48.08 48.29 0.0M
2022-11-15 49.90 50.00 49.52 49.91 0.0M
2022-11-14 52.20 52.20 50.95 51.59 0.0M
2022-11-11 50.55 51.40 50.00 51.15 0.0M
2022-11-10 48.00 49.82 47.74 49.82 0.0M
2022-11-09 48.70 48.70 48.40 48.49 0.0M
2022-11-08 47.70 48.78 47.70 48.11 0.0M
2022-11-07 47.14 47.68 46.60 46.90 0.0M
2022-11-04 45.98 46.64 45.05 45.05 0.0M
2022-11-03 45.52 46.00 45.05 45.05 0.0M
2022-11-02 46.14 46.38 45.64 46.10 0.1M
2022-11-01 46.64 47.30 46.18 46.69 0.0M
2022-10-31 45.50 46.26 45.50 46.23 0.0M
2022-10-28 44.50 45.53 44.44 45.53 0.0M
2022-10-27 43.34 45.00 43.34 44.96 0.0M
2022-10-26 42.86 43.52 42.76 43.32 0.1M
2022-10-25 41.84 42.36 41.16 41.83 0.0M
2022-10-24 40.10 41.30 39.54 41.26 0.0M
2022-10-21 40.96 41.42 39.76 40.50 0.0M
2022-10-20 41.24 42.30 40.86 42.04 0.0M
2022-10-19 37.90 38.20 37.58 37.81 0.1M
2022-10-18 38.80 38.90 37.80 38.46 0.0M
2022-10-17 38.00 38.92 37.64 38.84 0.1M
2022-10-14 38.78 38.78 38.06 38.77 0.0M
2022-10-13 37.06 38.24 36.76 38.23 0.0M
2022-10-12 37.80 37.92 36.80 36.96 0.0M
2022-10-11 37.60 37.72 37.02 37.17 0.1M
2022-10-10 37.22 37.90 37.22 37.66 0.0M
2022-10-07 37.56 37.90 36.90 36.94 0.0M
2022-10-06 37.82 37.95 37.46 37.95 0.0M
2022-10-05 38.14 38.14 37.14 37.41 0.0M
2022-10-04 38.50 38.70 37.89 37.89 0.0M
2022-10-03 36.48 38.04 36.44 38.04 0.0M
2022-09-30 36.04 37.26 36.04 36.86 0.0M
2022-09-29 37.06 37.06 35.70 35.81 0.0M
2022-09-28 35.98 37.07 35.98 37.07 0.0M
2022-09-27 37.64 37.64 36.60 36.88 0.0M
2022-09-26 37.56 38.32 37.56 38.29 0.0M
2022-09-23 37.92 38.21 37.40 38.21 0.0M
2022-09-22 38.72 39.00 38.18 38.77 0.0M
2022-09-21 41.28 41.44 40.26 40.82 0.0M
2022-09-20 42.56 42.56 41.94 42.04 0.0M
2022-09-16 43.32 44.16 43.24 44.16 0.1M
2022-09-15 44.38 44.38 43.56 43.57 0.0M
2022-09-14 44.30 45.44 44.04 44.06 0.0M
2022-09-13 44.58 46.02 44.52 44.73 0.0M
2022-09-12 45.00 45.47 44.76 45.47 0.0M
2022-09-09 44.08 45.40 44.00 45.24 0.0M
2022-09-08 44.02 44.02 43.13 43.13 0.0M
2022-09-07 42.72 43.76 42.20 43.76 0.0M
2022-09-06 43.90 43.93 43.40 43.93 0.0M
2022-09-05 43.38 43.58 43.10 43.15 0.0M
2022-09-02 43.70 43.88 43.30 43.47 0.0M
2022-09-01 43.18 44.18 43.10 43.57 0.0M
2022-08-31 43.88 44.63 43.62 44.63 0.0M
2022-08-30 43.62 44.10 43.41 43.41 0.0M
2022-08-26 43.62 43.64 42.94 43.13 0.0M
2022-08-25 43.88 43.88 43.14 43.28 0.0M
2022-08-24 43.80 43.80 43.24 43.78 0.0M
2022-08-23 44.54 44.80 43.96 44.65 0.0M
2022-08-22 44.40 44.40 43.60 44.21 0.0M
2022-08-19 46.20 46.40 45.60 45.66 0.0M
2022-08-18 46.86 47.10 46.32 46.88 0.0M
2022-08-17 47.30 47.30 46.72 46.82 0.0M
2022-08-16 47.50 47.58 47.16 47.32 0.0M
2022-08-15 48.16 48.26 47.02 47.20 0.0M
2022-08-12 47.48 47.94 47.48 47.83 0.0M
2022-08-11 47.10 47.58 47.10 47.57 0.0M
2022-08-10 46.12 47.26 46.00 47.13 0.0M
2022-08-09 47.70 47.98 46.04 46.08 0.0M
2022-08-08 47.14 47.62 46.98 47.22 0.0M
2022-08-05 47.56 47.56 46.86 46.94 0.0M
2022-08-04 48.04 48.04 47.50 47.95 0.0M
2022-08-03 47.24 47.60 46.92 47.15 0.0M
2022-08-02 48.36 48.36 47.14 47.43 0.0M
2022-08-01 49.80 50.20 48.94 48.96 0.0M
2022-07-29 47.90 49.40 47.90 49.16 0.0M
2022-07-28 47.00 47.02 46.72 46.98 0.0M
2022-07-27 46.34 46.92 46.26 46.42 0.0M
2022-07-26 47.18 47.48 46.12 46.46 0.0M
2022-07-25 48.10 48.38 47.64 48.01 0.0M
2022-07-22 46.70 48.06 46.28 47.69 0.0M
2022-07-21 46.72 47.44 45.96 46.84 0.0M
2022-07-20 48.24 48.24 47.08 47.09 0.0M
2022-07-19 45.94 48.50 45.16 48.39 0.0M
2022-07-18 45.58 47.50 45.12 46.46 0.0M
2022-07-15 48.92 49.38 45.70 47.95 0.0M
2022-07-14 52.25 53.52 52.25 53.52 0.0M
2022-07-13 52.65 52.90 51.50 51.81 0.0M
2022-07-12 51.40 53.15 51.40 53.15 0.0M
2022-07-11 53.00 53.20 52.35 52.88 0.0M
2022-07-08 53.05 53.05 51.90 52.73 0.0M
2022-07-07 52.70 53.15 52.05 52.34 0.0M
2022-07-06 51.80 52.30 51.80 51.91 0.0M
2022-07-05 51.60 53.05 50.95 51.73 0.0M
2022-07-04 52.40 52.45 51.20 51.35 0.0M
2022-07-01 51.85 52.80 51.15 52.00 0.0M
2022-06-30 53.80 53.80 52.15 52.59 0.0M
2022-06-29 54.25 54.75 54.15 54.50 0.0M
2022-06-28 55.50 55.50 54.10 54.10 0.0M
2022-06-27 55.25 55.25 54.65 54.67 0.0M
2022-06-23 52.95 52.95 52.48 52.48 0.0M
2022-06-22 52.80 53.70 52.30 53.05 0.0M
2022-06-21 54.70 54.80 53.75 54.25 0.0M
2022-06-20 55.15 56.25 54.60 55.30 0.0M
2022-06-17 56.75 56.75 55.15 55.62 0.0M
2022-06-16 57.30 57.30 56.00 56.30 0.0M
2022-06-15 59.65 60.20 59.00 59.25 0.0M
2022-06-14 63.90 64.15 59.05 59.58 0.1M
2022-06-13 61.65 64.15 61.50 63.10 0.0M
2022-06-10 61.85 63.25 61.85 63.15 0.0M
2022-06-09 60.90 62.95 60.90 62.83 0.0M
2022-06-08 64.65 64.65 63.55 64.30 0.0M
2022-06-07 65.50 65.50 63.15 63.25 0.0M
2022-06-01 63.65 63.65 61.95 62.20 0.0M
2022-05-31 64.75 64.75 63.30 63.40 0.0M
2022-05-30 66.55 66.55 65.45 65.88 0.0M
2022-05-27 64.70 66.45 64.70 65.72 0.0M
2022-05-25 65.60 66.20 64.45 65.62 0.0M
2022-05-24 65.70 66.25 65.15 65.62 0.0M
2022-05-23 65.85 66.50 65.35 66.25 0.0M
2022-05-20 66.25 66.60 64.72 64.72 0.0M
2022-05-19 65.75 66.35 65.15 65.25 0.0M
2022-05-18 68.80 68.80 67.05 67.45 0.0M
2022-05-17 68.40 68.80 68.00 68.30 0.0M
2022-05-16 67.00 67.45 66.20 67.15 0.0M
2022-05-13 65.25 66.95 65.25 66.78 0.0M
2022-05-12 63.50 65.90 63.50 65.15 0.0M
2022-05-11 63.00 64.95 62.95 64.20 0.0M
2022-05-10 62.95 64.05 62.95 63.30 0.0M
2022-05-09 65.25 65.25 62.65 63.77 0.0M
2022-05-06 67.35 67.70 65.85 66.25 0.0M
2022-05-05 74.00 75.55 71.70 72.30 0.0M
2022-05-04 74.55 74.67 73.65 74.67 0.0M
2022-05-03 75.55 76.10 74.10 75.40 0.0M
2022-04-29 76.50 76.75 75.35 76.20 0.0M
2022-04-28 74.35 76.75 74.35 75.67 0.0M
2022-04-27 72.95 74.20 72.60 74.15 0.0M
2022-04-26 74.85 75.90 73.00 74.10 0.1M
2022-04-25 76.10 77.25 75.20 77.25 0.0M
2022-04-22 78.95 80.00 76.15 77.45 0.0M
2022-04-21 76.35 80.00 75.50 79.25 0.1M
2022-04-20 71.95 72.25 70.45 70.53 0.0M
2022-04-19 70.70 72.30 69.90 71.62 0.0M
2022-04-14 70.60 71.75 70.45 70.45 0.0M
2022-04-13 69.95 70.70 69.35 70.45 0.0M
2022-04-12 69.50 70.72 69.45 70.72 0.0M
2022-04-11 70.75 71.15 70.00 70.58 0.0M
2022-04-08 68.95 70.85 68.95 70.30 0.0M
2022-04-07 68.30 70.00 68.30 70.00 0.0M
2022-04-06 69.40 69.40 68.35 68.35 0.0M
2022-04-05 72.10 72.40 70.25 70.35 0.0M
2022-04-04 70.20 72.30 70.20 71.40 0.0M
2022-04-01 70.25 71.05 69.90 70.72 0.0M
2022-03-31 70.30 70.35 69.75 70.15 0.0M
2022-03-30 70.20 71.35 69.70 71.25 0.0M
2022-03-29 68.80 70.15 68.20 70.10 0.0M
2022-03-28 68.20 68.20 66.88 66.88 0.0M
2022-03-25 67.00 67.53 66.85 67.53 0.0M
2022-03-24 66.95 67.05 65.85 65.92 0.0M
2022-03-23 67.90 68.25 66.10 66.88 0.0M
2022-03-22 68.10 68.45 68.05 68.15 0.0M
2022-03-21 68.80 68.80 67.65 67.92 0.0M
2022-03-18 68.25 68.70 67.65 67.85 0.0M
2022-03-17 68.80 69.10 67.05 67.05 0.0M
2022-03-16 67.30 68.00 66.80 67.05 0.0M
2022-03-15 66.90 66.90 65.67 65.67 0.0M
2022-03-14 66.65 68.45 66.65 67.35 0.1M
2022-03-11 65.45 66.58 64.80 66.58 0.0M
2022-03-10 65.25 65.35 63.85 64.25 0.0M
2022-03-09 62.35 64.55 62.20 63.88 0.0M
2022-03-08 60.75 62.80 60.65 60.92 0.0M
2022-03-07 58.80 62.40 58.30 61.67 0.0M
2022-03-04 62.05 62.05 60.92 60.92 0.0M
2022-03-03 65.05 65.05 62.95 63.40 0.0M
2022-03-02 63.15 64.30 62.95 63.25 0.0M
2022-03-01 64.50 64.70 63.55 63.62 0.0M
2022-02-28 64.00 66.05 63.75 65.10 0.0M
2022-02-25 63.85 64.60 63.00 64.00 0.0M
2022-02-24 60.00 64.05 60.00 64.05 0.0M
2022-02-23 66.20 66.20 64.05 64.62 0.0M
2022-02-22 63.45 66.67 63.45 66.67 0.0M
2022-02-21 66.25 66.45 64.15 65.15 0.0M
2022-02-18 68.10 68.20 66.70 67.00 0.0M
2022-02-17 70.25 70.25 67.95 68.67 0.0M
2022-02-16 70.35 71.00 70.05 70.10 0.0M
2022-02-15 69.30 70.25 69.30 69.62 0.0M
2022-02-14 69.10 69.10 67.55 68.58 0.0M
2022-02-11 71.15 71.40 70.55 71.00 0.0M
2022-02-10 71.85 72.85 71.45 71.88 0.0M
2022-02-09 70.25 72.25 70.25 71.83 0.1M
2022-02-08 71.00 71.50 70.20 70.72 0.0M
2022-02-07 71.65 71.90 71.00 71.78 0.0M
2022-02-04 73.25 73.75 71.35 71.78 0.0M
2022-02-03 74.00 74.40 73.30 73.83 0.0M
2022-02-02 74.00 75.40 74.00 74.20 0.0M
2022-02-01 73.70 73.70 72.10 73.40 0.1M
2022-01-31 72.40 73.45 72.00 72.45 0.1M
2022-01-28 72.45 72.45 71.05 72.25 0.0M
2022-01-27 74.05 74.75 71.35 73.83 0.0M
2022-01-26 72.15 74.70 70.10 72.78 0.1M
2022-01-25 78.00 78.00 75.45 76.35 0.0M
2022-01-24 78.95 79.70 74.95 76.45 0.0M
2022-01-21 79.55 80.10 78.80 80.05 0.0M
2022-01-20 82.35 82.40 80.90 82.15 0.0M
2022-01-19 81.70 82.85 80.65 81.62 0.0M
2022-01-18 82.20 83.15 81.90 82.88 0.0M
2022-01-17 84.30 84.65 83.30 84.10 0.0M
2022-01-14 86.25 87.50 84.85 86.25 0.0M
2022-01-13 86.95 88.05 86.15 88.05 0.0M
2022-01-12 86.20 89.70 86.00 87.67 0.0M
2022-01-11 83.70 87.80 83.70 87.25 0.0M
2022-01-10 85.55 86.30 82.30 83.53 0.0M
2022-01-07 90.45 90.90 89.25 90.15 0.0M
2022-01-05 90.00 92.70 90.00 90.40 0.0M
2022-01-04 89.05 90.95 88.95 90.40 0.0M