Bouvet

BOUV
🏛️ 英国 →
65.20
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 60.00 60.00 59.80 59.80 0.0M
2022-12-28 59.70 59.70 59.70 59.70 0.0M
2022-12-22 59.90 59.90 58.30 58.50 0.0M
2022-12-21 58.60 58.60 58.60 58.60 0.0M
2022-12-19 59.90 60.00 59.00 59.00 0.0M
2022-12-16 58.30 58.30 58.10 58.10 0.0M
2022-12-14 59.30 59.50 58.00 58.00 0.0M
2022-12-13 57.50 58.80 57.50 58.40 0.0M
2022-12-08 57.40 57.90 56.80 57.50 0.0M
2022-12-07 56.60 57.50 56.60 57.20 0.0M
2022-12-06 58.00 58.60 57.80 57.80 0.0M
2022-12-02 57.00 57.00 56.20 56.70 0.0M
2022-11-30 55.40 56.90 55.40 56.90 0.0M
2022-11-29 54.70 54.70 54.70 54.70 0.0M
2022-11-28 55.00 55.00 54.80 54.80 0.0M
2022-11-25 55.70 55.70 55.70 55.70 0.0M
2022-11-24 54.60 55.10 54.60 55.10 0.0M
2022-11-23 54.20 54.20 54.00 54.00 0.0M
2022-11-22 54.70 54.70 54.70 54.70 0.0M
2022-11-21 54.60 55.00 54.60 55.00 0.0M
2022-11-18 55.00 56.00 55.00 55.90 0.0M
2022-11-17 55.70 55.70 54.60 54.70 0.0M
2022-11-16 56.80 57.00 56.80 57.00 0.0M
2022-11-14 55.10 55.20 54.50 54.70 0.0M
2022-11-11 57.10 57.10 57.10 57.10 0.0M
2022-11-10 57.10 58.50 57.10 58.50 0.0M
2022-11-09 53.40 53.40 52.70 53.20 0.0M
2022-11-04 52.60 52.60 52.60 52.60 0.0M
2022-11-01 54.50 54.50 54.50 54.50 0.0M
2022-10-31 54.60 54.60 54.60 54.60 0.0M
2022-10-28 53.60 53.60 52.90 52.90 0.0M
2022-10-27 53.80 53.80 53.80 53.80 0.0M
2022-10-26 52.70 53.30 52.40 53.10 0.0M
2022-10-25 52.90 52.90 52.70 52.70 0.0M
2022-10-21 53.70 53.90 53.70 53.90 0.0M
2022-10-20 53.70 53.90 53.70 53.90 0.0M
2022-10-14 54.50 54.90 54.50 54.90 0.0M
2022-10-12 53.50 53.50 53.20 53.30 0.0M
2022-10-11 54.00 54.00 53.60 53.60 0.0M
2022-10-04 54.60 54.60 54.60 54.60 0.0M
2022-09-30 54.40 54.60 54.30 54.60 0.0M
2022-09-26 56.30 56.55 56.30 56.55 0.0M
2022-09-23 58.20 58.20 57.60 57.60 0.0M
2022-09-22 58.70 58.80 58.70 58.80 0.0M
2022-09-21 58.00 58.50 57.80 58.50 0.0M
2022-09-20 57.20 57.50 56.90 57.40 0.0M
2022-09-13 59.00 59.00 58.30 58.30 0.0M
2022-09-09 56.20 58.20 56.20 58.20 0.0M
2022-09-08 56.60 57.90 56.10 57.90 0.0M
2022-09-06 58.60 58.60 58.60 58.60 0.0M
2022-09-02 59.30 59.30 58.10 58.10 0.0M
2022-09-01 59.40 59.40 59.40 59.40 0.0M
2022-08-31 59.50 59.50 59.50 59.50 0.0M
2022-08-24 62.80 62.80 62.80 62.80 0.0M
2022-08-22 63.00 64.40 63.00 64.40 0.0M
2022-08-18 62.60 63.00 62.50 62.70 0.0M
2022-08-17 63.10 63.10 63.10 63.10 0.0M
2022-08-12 63.50 63.50 63.50 63.50 0.0M
2022-08-11 63.80 63.80 63.80 63.80 0.0M
2022-08-10 63.00 63.60 62.50 63.10 0.0M
2022-08-08 62.90 62.90 62.90 62.90 0.0M
2022-08-05 63.40 63.40 63.40 63.40 0.0M
2022-08-02 63.60 63.60 63.60 63.60 0.0M
2022-08-01 63.60 63.70 63.60 63.70 0.0M
2022-07-28 65.20 65.20 65.20 65.20 0.0M
2022-07-20 61.70 63.40 61.70 63.40 0.0M
2022-07-14 59.90 59.90 58.10 58.10 0.0M
2022-07-12 60.80 60.80 60.80 60.80 0.0M
2022-07-08 60.90 61.00 60.90 61.00 0.0M
2022-07-05 60.00 60.00 59.80 59.80 0.0M
2022-07-04 58.60 58.60 58.60 58.60 0.0M
2022-07-01 58.40 58.40 58.40 58.40 0.0M
2022-06-30 58.00 58.00 57.30 57.60 0.0M
2022-06-29 58.90 58.90 58.80 58.80 0.0M
2022-06-28 59.30 59.30 58.90 58.90 0.0M
2022-06-27 59.80 59.80 59.80 59.80 0.0M
2022-06-24 59.00 59.90 58.80 58.90 0.0M
2022-06-23 58.20 58.20 58.20 58.20 0.0M
2022-06-22 55.70 55.70 55.70 55.70 0.0M
2022-06-21 56.30 56.30 55.50 55.80 0.0M
2022-06-20 56.50 56.50 56.50 56.50 0.0M
2022-06-16 56.10 56.10 56.10 56.10 0.0M
2022-06-15 56.10 56.90 56.10 56.90 0.0M
2022-06-14 56.20 56.20 56.20 56.20 0.0M
2022-06-13 59.10 59.10 59.10 59.10 0.0M
2022-06-09 62.70 62.70 62.70 62.70 0.0M
2022-06-08 62.70 62.70 62.60 62.60 0.0M
2022-06-07 62.50 62.50 62.20 62.20 0.0M
2022-06-01 62.40 62.40 62.40 62.40 0.0M
2022-05-30 63.10 63.30 63.10 63.30 0.0M
2022-05-24 61.50 61.50 61.50 61.50 0.0M
2022-05-18 64.90 64.90 64.90 64.90 0.0M
2022-05-16 63.00 63.00 63.00 63.00 0.0M
2022-05-12 62.00 62.50 62.00 62.50 0.0M
2022-05-06 64.60 65.00 64.20 65.00 0.0M
2022-05-05 64.90 64.90 64.60 64.60 0.0M
2022-05-03 65.80 65.90 65.80 65.90 0.0M
2022-04-28 66.70 67.80 66.70 67.70 0.0M
2022-04-27 67.70 67.80 67.20 67.30 0.0M
2022-04-22 72.40 72.40 72.20 72.20 0.0M
2022-04-21 72.50 72.50 72.50 72.50 0.0M
2022-04-20 70.00 70.00 70.00 70.00 0.0M
2022-04-19 68.60 68.80 68.60 68.80 0.0M
2022-04-13 68.60 68.60 68.20 68.20 0.0M
2022-04-12 69.80 69.80 69.80 69.80 0.0M
2022-04-11 70.40 70.40 70.00 70.00 0.0M
2022-04-08 70.00 71.60 70.00 71.60 0.0M
2022-04-07 68.90 69.50 68.90 69.40 0.0M
2022-04-06 69.30 69.30 68.60 68.60 0.0M
2022-04-04 69.70 69.90 69.70 69.90 0.0M
2022-03-30 70.10 70.10 70.10 70.10 0.0M
2022-03-28 69.40 69.90 69.40 69.90 0.0M
2022-03-25 70.00 70.00 69.50 69.50 0.0M
2022-03-24 70.70 70.70 70.20 70.20 0.0M
2022-03-22 69.40 69.40 69.40 69.40 0.0M
2022-03-21 67.60 68.40 67.60 68.40 0.0M
2022-03-18 68.00 69.00 68.00 69.00 0.0M
2022-03-17 68.00 68.00 68.00 68.00 0.0M
2022-03-16 67.20 69.00 67.20 69.00 0.0M
2022-03-15 67.00 67.00 66.30 66.30 0.0M
2022-03-14 66.30 66.50 66.30 66.50 0.0M
2022-03-11 66.30 66.30 66.30 66.30 0.0M
2022-03-10 64.10 64.90 64.10 64.40 0.0M
2022-03-09 61.80 64.10 61.80 64.10 0.0M
2022-03-08 61.40 63.10 61.40 63.00 0.0M
2022-03-07 61.00 63.10 61.00 63.10 0.0M
2022-03-03 62.90 64.40 62.90 63.80 0.0M
2022-03-02 62.40 62.50 62.10 62.50 0.0M
2022-03-01 61.40 61.40 61.30 61.30 0.0M
2022-02-25 62.70 62.70 62.70 62.70 0.0M
2022-02-24 61.30 62.70 61.30 62.70 0.0M
2022-02-23 64.80 64.80 64.80 64.80 0.0M
2022-02-22 64.00 64.30 63.80 64.30 0.0M
2022-02-21 66.60 66.60 66.60 66.60 0.0M
2022-02-18 66.70 66.70 66.70 66.70 0.0M
2022-02-17 69.00 69.50 68.70 68.70 0.0M
2022-02-16 68.80 70.20 68.60 70.20 0.0M
2022-02-15 68.70 68.70 68.70 68.70 0.0M
2022-02-14 68.40 68.40 68.40 68.40 0.0M
2022-02-11 69.10 70.10 69.10 69.80 0.0M
2022-02-10 69.90 70.10 69.70 69.70 0.0M
2022-02-08 70.20 70.20 68.00 68.40 0.0M
2022-02-03 71.50 71.50 71.00 71.00 0.0M
2022-02-01 70.00 70.00 70.00 70.00 0.0M
2022-01-27 68.40 68.40 67.20 67.20 0.0M
2022-01-25 68.30 68.30 68.30 68.30 0.0M
2022-01-24 69.40 69.40 68.40 68.40 0.0M
2022-01-20 72.20 72.20 72.20 72.20 0.0M
2022-01-12 72.00 72.00 72.00 72.00 0.0M
2022-01-07 72.60 72.60 72.60 72.60 0.0M