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
2023-12-29 37.22 37.22 37.22 37.22 0.0M
2023-12-28 38.34 38.40 37.45 37.45 0.0M
2023-12-27 38.06 38.28 37.70 37.70 0.0M
2023-12-22 37.68 37.81 37.68 37.81 0.0M
2023-12-21 37.90 38.38 37.72 37.89 0.0M
2023-12-20 37.62 38.18 37.56 37.87 0.0M
2023-12-19 36.30 36.88 36.28 36.56 0.0M
2023-12-18 35.18 35.40 34.96 35.22 0.0M
2023-12-15 35.76 36.36 35.56 36.12 0.0M
2023-12-14 34.60 35.36 34.44 35.09 0.0M
2023-12-13 33.32 34.86 33.32 34.21 0.0M
2023-12-12 33.06 33.40 32.62 33.09 0.0M
2023-12-11 32.98 33.30 32.98 33.05 0.0M
2023-12-08 33.10 33.44 32.94 33.24 0.0M
2023-12-07 32.36 33.40 32.36 32.88 0.0M
2023-12-06 31.30 32.82 31.30 32.82 0.0M
2023-12-05 30.42 31.64 30.42 31.62 0.0M
2023-12-04 30.36 30.94 30.36 30.61 0.0M
2023-12-01 30.62 30.86 29.74 29.93 0.0M
2023-11-30 31.00 31.22 30.68 30.94 0.0M
2023-11-29 31.08 31.44 31.05 31.05 0.0M
2023-11-28 30.88 30.88 30.30 30.33 0.0M
2023-11-27 31.58 31.58 31.08 31.15 0.0M
2023-11-24 31.44 31.76 31.40 31.60 0.0M
2023-11-23 31.42 31.83 31.42 31.83 0.0M
2023-11-22 30.60 30.96 30.52 30.77 0.0M
2023-11-21 31.28 31.34 30.14 30.23 0.1M
2023-11-20 31.00 31.90 31.00 31.66 0.0M
2023-11-17 30.94 31.20 30.77 30.77 0.0M
2023-11-16 31.46 31.64 30.96 31.30 0.0M
2023-11-15 31.20 31.66 31.04 31.45 0.0M
2023-11-14 29.38 31.00 29.38 30.71 0.0M
2023-11-13 28.92 28.98 28.64 28.98 0.0M
2023-11-10 29.18 29.32 29.06 29.20 0.0M
2023-11-09 28.50 29.60 28.42 29.60 0.0M
2023-11-08 28.32 28.56 28.32 28.48 0.0M
2023-11-07 28.82 28.82 28.44 28.54 0.0M
2023-11-06 29.84 29.92 28.70 29.11 0.0M
2023-11-03 29.38 29.72 28.80 28.80 0.0M
2023-11-02 28.72 29.30 28.72 28.80 0.0M
2023-11-01 28.80 28.82 28.12 28.16 0.0M
2023-10-31 27.40 28.38 27.18 27.85 0.0M
2023-10-30 27.22 27.22 26.96 26.96 0.0M
2023-10-27 26.90 27.22 26.82 27.15 0.0M
2023-10-26 25.70 26.56 25.70 26.25 0.0M
2023-10-25 26.60 27.38 25.60 26.29 0.0M
2023-10-24 27.72 27.72 27.38 27.38 0.0M
2023-10-23 26.80 26.90 26.58 26.73 0.0M
2023-10-20 27.40 27.72 27.26 27.47 0.0M
2023-10-19 27.74 28.00 27.38 27.38 0.0M
2023-10-18 27.20 27.72 27.18 27.38 0.0M
2023-10-17 27.56 27.68 27.41 27.41 0.0M
2023-10-16 27.56 27.70 27.14 27.55 0.0M
2023-10-13 27.78 28.04 27.64 28.04 0.0M
2023-10-12 28.88 28.98 28.18 28.44 0.0M
2023-10-11 29.42 29.42 28.74 28.88 0.0M
2023-10-10 28.38 29.02 28.38 28.98 0.0M
2023-10-09 28.02 28.06 27.68 28.04 0.0M
2023-10-06 28.32 28.40 28.18 28.21 0.0M
2023-10-05 28.26 28.40 28.26 28.33 0.0M
2023-10-04 28.50 28.50 28.02 28.14 0.0M
2023-10-03 28.24 28.69 28.24 28.69 0.0M
2023-10-02 29.18 29.45 29.18 29.45 0.0M
2023-09-29 29.22 29.76 29.22 29.76 0.0M
2023-09-28 28.74 28.88 28.68 28.71 0.0M
2023-09-27 28.96 29.18 28.90 28.90 0.0M
2023-09-26 29.06 29.06 28.74 29.03 0.0M
2023-09-25 29.14 29.20 28.84 29.20 0.0M
2023-09-22 29.34 29.40 29.10 29.32 0.0M
2023-09-21 29.16 30.00 29.16 29.76 0.1M
2023-09-20 29.14 29.40 29.14 29.22 0.0M
2023-09-19 29.42 29.64 29.10 29.64 0.1M
2023-09-18 29.84 29.94 29.64 29.76 0.0M
2023-09-15 29.76 30.08 29.76 30.08 0.0M
2023-09-14 29.50 29.68 29.42 29.45 0.0M
2023-09-13 29.13 29.13 29.13 29.13 0.0M
2023-09-12 29.64 29.64 29.16 29.28 0.0M
2023-09-11 30.20 30.56 30.06 30.54 0.0M
2023-09-08 29.80 29.94 29.80 29.87 0.0M
2023-09-07 29.76 29.96 29.64 29.64 0.0M
2023-09-06 29.88 30.04 29.76 29.95 0.0M
2023-09-05 30.14 30.24 29.82 30.12 0.0M
2023-09-04 30.74 30.74 30.44 30.50 0.0M
2023-09-01 31.48 31.48 31.20 31.34 0.0M
2023-08-31 32.30 32.32 32.25 32.25 0.0M
2023-08-30 31.38 31.60 31.32 31.60 0.0M
2023-08-29 31.54 31.54 31.06 31.26 0.0M
2023-08-24 31.38 31.42 30.64 30.80 0.0M
2023-08-23 30.44 31.52 30.38 31.09 0.0M
2023-08-22 29.58 30.40 29.58 30.40 0.0M
2023-08-21 30.38 30.38 29.41 29.41 0.0M
2023-08-18 30.92 30.92 30.18 30.18 0.0M
2023-08-17 31.20 31.26 31.02 31.17 0.0M
2023-08-16 32.32 32.32 31.06 31.11 0.0M
2023-08-15 32.28 32.44 32.23 32.23 0.0M
2023-08-14 30.62 32.82 30.62 32.40 0.0M
2023-08-11 32.32 32.32 31.38 31.41 0.0M
2023-08-10 32.70 32.74 32.60 32.71 0.0M
2023-08-09 32.56 32.64 32.36 32.52 0.0M
2023-08-08 33.36 33.36 32.65 32.65 0.0M
2023-08-07 33.78 33.82 33.24 33.60 0.0M
2023-08-04 33.36 33.84 33.36 33.78 0.0M
2023-08-03 33.18 33.46 33.08 33.45 0.0M
2023-08-02 33.30 33.52 33.12 33.49 0.0M
2023-08-01 34.14 34.14 33.32 33.51 0.0M
2023-07-31 33.56 34.50 33.50 34.12 0.0M
2023-07-28 33.94 34.44 33.84 34.16 0.0M
2023-07-27 33.64 34.10 33.64 33.81 0.0M
2023-07-26 33.38 33.64 33.16 33.36 0.0M
2023-07-25 32.88 33.60 32.88 33.45 0.0M
2023-07-24 32.96 33.28 32.76 33.28 0.0M
2023-07-21 33.84 33.88 32.96 33.47 0.0M
2023-07-20 33.20 34.32 33.20 33.78 0.0M
2023-07-19 32.84 33.20 32.78 33.15 0.0M
2023-07-18 30.76 31.90 30.76 31.87 0.0M
2023-07-17 29.14 30.54 29.14 30.21 0.0M
2023-07-14 29.32 32.06 29.32 30.35 0.1M
2023-07-13 30.16 30.16 29.52 29.53 0.0M
2023-07-12 29.52 30.24 29.52 29.83 0.0M
2023-07-11 29.28 29.28 28.78 29.18 0.0M
2023-07-10 28.72 28.92 28.64 28.65 0.0M
2023-07-07 28.10 28.84 28.10 28.63 0.0M
2023-07-06 28.30 28.30 27.87 27.87 0.0M
2023-07-05 29.36 29.36 28.82 28.82 0.0M
2023-07-04 29.06 29.48 28.88 29.05 0.0M
2023-07-03 28.84 28.98 28.60 28.98 0.0M
2023-06-30 28.88 29.04 28.73 28.73 0.0M
2023-06-29 28.56 28.82 28.56 28.82 0.0M
2023-06-28 27.64 28.18 27.64 28.14 0.0M
2023-06-27 27.60 27.68 27.26 27.68 0.0M
2023-06-26 28.00 28.14 27.80 27.97 0.0M
2023-06-22 28.16 28.29 28.16 28.29 0.0M
2023-06-21 28.32 28.36 28.04 28.31 0.0M
2023-06-20 28.56 28.56 27.90 27.93 0.0M
2023-06-19 29.28 29.28 28.69 28.69 0.0M
2023-06-16 30.12 30.26 29.53 29.53 0.0M
2023-06-15 30.58 30.58 30.22 30.42 0.0M
2023-06-14 30.58 31.03 30.44 31.03 0.0M
2023-06-13 31.02 31.24 30.96 31.01 0.0M
2023-06-12 30.26 31.08 30.26 30.82 0.0M
2023-06-09 30.00 30.16 29.84 29.95 0.0M
2023-06-08 30.16 30.46 30.06 30.08 0.0M
2023-06-07 30.34 30.46 29.92 30.27 0.0M
2023-06-05 30.90 30.90 30.52 30.75 0.0M
2023-06-02 30.80 30.80 30.32 30.54 0.0M
2023-06-01 29.92 30.10 29.50 30.10 0.1M
2023-05-31 30.24 30.48 30.22 30.23 0.0M
2023-05-30 30.24 30.54 30.24 30.44 0.0M
2023-05-26 29.38 29.78 29.30 29.74 0.0M
2023-05-25 29.34 29.60 29.12 29.60 0.0M
2023-05-24 29.80 29.95 29.46 29.95 0.0M
2023-05-23 29.94 30.58 29.86 30.56 0.0M
2023-05-22 29.84 30.06 29.78 30.02 0.0M
2023-05-19 30.10 30.48 30.10 30.12 0.0M
2023-05-17 29.84 30.06 29.54 29.95 0.1M
2023-05-16 30.08 30.14 29.86 29.95 0.0M
2023-05-15 30.60 30.64 30.48 30.48 0.0M
2023-05-12 30.72 30.72 30.08 30.12 0.0M
2023-05-11 30.22 30.60 30.04 30.23 0.0M
2023-05-10 30.42 30.42 29.85 29.85 0.0M
2023-05-09 30.20 30.38 29.85 29.85 0.0M
2023-05-05 28.82 30.64 28.80 30.44 0.0M
2023-05-04 28.92 29.32 28.90 29.32 0.0M
2023-05-03 29.70 29.70 29.46 29.64 0.1M
2023-05-02 31.72 31.72 30.18 30.44 0.0M
2023-04-28 31.26 31.36 31.01 31.01 0.0M
2023-04-27 29.70 30.76 29.28 30.23 0.1M
2023-04-26 29.94 30.23 29.54 30.23 0.0M
2023-04-25 30.76 31.86 30.06 30.58 0.1M
2023-04-24 33.02 33.36 32.84 33.07 0.0M
2023-04-21 34.00 34.00 32.86 33.38 0.0M
2023-04-20 34.58 34.58 34.18 34.54 0.0M
2023-04-19 34.72 34.82 34.56 34.80 0.0M
2023-04-18 35.50 35.50 34.80 35.43 0.0M
2023-04-17 35.40 35.40 35.05 35.05 0.0M
2023-04-14 35.04 35.18 34.77 34.77 0.0M
2023-04-13 34.80 34.84 34.48 34.84 0.0M
2023-04-12 34.92 35.05 34.62 35.05 0.1M
2023-04-11 34.80 34.88 34.44 34.44 0.0M
2023-04-06 34.04 34.50 33.98 34.50 0.0M
2023-04-05 35.06 35.06 34.20 34.50 0.0M
2023-04-04 35.88 35.88 35.24 35.51 0.0M
2023-04-03 36.80 36.80 34.60 36.00 0.1M
2023-03-31 36.70 36.96 36.32 36.56 0.0M
2023-03-30 36.02 36.34 35.98 36.14 0.0M
2023-03-29 34.80 35.18 34.70 35.01 0.0M
2023-03-28 35.12 35.24 34.58 34.75 0.0M
2023-03-27 34.64 35.18 34.58 35.09 0.0M
2023-03-24 34.68 34.69 34.16 34.69 0.0M
2023-03-23 34.96 34.96 34.58 34.58 0.0M
2023-03-22 35.26 35.32 35.02 35.30 0.0M
2023-03-21 35.32 36.22 35.28 35.28 0.0M
2023-03-20 36.00 36.82 35.88 36.82 0.0M
2023-03-17 37.62 37.62 36.74 36.92 0.0M
2023-03-16 37.64 37.70 37.06 37.20 0.0M
2023-03-15 37.48 38.02 37.44 37.74 0.0M
2023-03-14 37.64 38.40 37.64 38.40 0.0M
2023-03-13 37.06 37.96 37.06 37.47 0.0M
2023-03-10 37.14 37.93 37.12 37.93 0.0M
2023-03-09 38.04 38.16 37.26 37.26 0.0M
2023-03-08 37.34 37.94 37.26 37.26 0.0M
2023-03-07 37.38 37.38 37.38 37.38 0.0M
2023-03-06 37.52 38.26 37.52 38.16 0.0M
2023-03-03 37.26 37.40 37.06 37.36 0.0M
2023-03-02 37.06 37.10 36.98 36.98 0.0M
2023-03-01 37.88 37.88 37.02 37.53 0.0M
2023-02-28 37.70 38.16 37.70 38.00 0.0M
2023-02-27 37.80 38.24 37.12 37.62 0.0M
2023-02-24 37.84 38.10 37.50 38.04 0.0M
2023-02-23 38.54 38.62 37.64 37.64 0.0M
2023-02-22 38.20 38.26 37.57 37.57 0.0M
2023-02-21 39.26 39.38 38.52 39.17 0.0M
2023-02-20 39.44 39.54 39.18 39.45 0.0M
2023-02-17 39.98 40.23 39.70 40.23 0.0M
2023-02-16 40.88 40.98 40.26 40.80 0.0M
2023-02-15 40.10 40.68 40.10 40.40 0.0M
2023-02-14 40.48 40.68 40.16 40.44 0.1M
2023-02-13 40.94 41.00 40.30 40.75 0.0M
2023-02-10 41.80 42.00 40.35 40.35 0.0M
2023-02-09 43.64 43.76 43.00 43.49 0.0M
2023-02-08 44.24 44.40 43.58 44.06 0.0M
2023-02-07 44.00 44.24 43.22 43.85 0.0M
2023-02-06 43.38 43.98 42.88 43.89 0.0M
2023-02-03 43.00 43.44 42.98 42.98 0.0M
2023-02-02 42.14 43.22 41.62 42.77 0.0M
2023-02-01 41.78 42.18 41.54 41.57 0.0M
2023-01-31 43.00 44.96 42.50 42.96 0.0M
2023-01-30 49.98 50.90 49.98 50.00 0.0M
2023-01-27 49.66 50.25 49.38 49.44 0.0M
2023-01-26 52.10 52.10 51.06 51.06 0.0M
2023-01-25 53.80 53.90 52.44 52.44 0.0M
2023-01-24 53.30 53.90 53.30 53.35 0.0M
2023-01-23 53.45 53.70 53.05 53.58 0.0M
2023-01-20 52.75 53.10 52.50 53.00 0.0M
2023-01-19 53.55 53.55 52.70 53.45 0.0M
2023-01-18 53.90 53.95 53.05 53.88 0.0M
2023-01-17 55.35 55.35 54.05 54.15 0.0M
2023-01-16 55.00 55.40 54.25 55.35 0.0M
2023-01-13 53.45 54.35 53.35 53.35 0.0M
2023-01-12 52.30 53.85 52.15 53.35 0.0M
2023-01-11 52.45 52.60 51.59 51.59 0.0M
2023-01-10 53.20 53.40 52.60 53.05 0.0M
2023-01-09 52.95 53.35 52.65 52.77 0.0M
2023-01-05 52.70 52.85 51.59 51.59 0.0M
2023-01-04 51.85 52.25 51.59 51.59 0.0M
2023-01-03 51.90 51.90 51.10 51.40 0.0M