Brederode

BRED
🏛️ 英国 →
104.20
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
2025-09-26 104.60 104.60 104.20 104.20 0.0M
2025-09-25 104.60 104.60 103.60 103.60 0.0M
2025-09-24 105.80 105.80 104.00 104.20 0.0M
2025-09-23 105.40 105.60 105.20 105.20 0.0M
2025-09-22 106.20 106.20 105.40 105.40 0.0M
2025-09-19 105.20 106.40 105.20 106.00 0.0M
2025-09-18 108.20 108.40 108.00 108.00 0.0M
2025-09-17 108.60 109.00 107.80 107.80 0.0M
2025-09-16 109.40 109.40 108.60 108.60 0.0M
2025-09-15 109.00 109.20 108.40 109.00 0.0M
2025-09-12 108.60 109.20 108.40 109.00 0.0M
2025-09-11 108.20 109.20 108.20 109.20 0.0M
2025-09-10 110.20 110.20 108.40 108.40 0.0M
2025-09-09 109.80 110.80 109.80 110.00 0.0M
2025-09-08 110.60 110.70 110.60 110.70 0.0M
2025-09-05 111.75 112.27 110.93 112.27 0.0M
2025-09-04 111.80 111.80 111.80 111.80 0.0M
2025-09-03 111.80 111.80 109.33 109.33 0.0M
2025-09-02 112.60 113.40 112.60 112.60 0.0M
2025-09-01 112.00 112.30 112.00 112.00 0.0M
2025-08-29 112.40 112.50 112.00 112.40 0.0M
2025-08-28 112.40 112.60 112.40 112.40 0.0M
2025-08-27 113.00 113.00 112.40 113.00 0.0M
2025-08-26 113.00 113.00 113.00 113.00 0.0M
2025-08-25 113.60 115.20 113.40 113.60 0.0M
2025-08-22 115.20 115.20 114.20 115.20 0.0M
2025-08-21 114.55 114.55 114.00 114.55 0.0M
2025-08-20 114.40 114.40 114.00 114.40 0.0M
2025-08-18 113.20 113.80 113.20 113.20 0.0M
2025-08-15 113.00 113.00 113.00 113.00 0.0M
2025-08-14 113.60 113.60 112.20 113.60 0.0M
2025-08-13 111.33 112.20 111.33 111.33 0.0M
2025-08-12 111.80 111.80 111.80 111.80 0.0M
2025-08-11 112.20 112.80 112.20 112.20 0.0M
2025-08-08 113.00 113.00 112.00 113.00 0.0M
2025-08-07 112.00 112.00 111.00 112.00 0.0M
2025-08-06 111.00 112.00 111.00 111.00 0.0M
2025-08-05 111.20 111.60 110.60 111.20 0.0M
2025-08-04 110.80 111.80 110.80 110.80 0.0M
2025-08-01 110.40 110.40 109.60 110.40 0.0M
2025-07-31 110.80 111.60 110.60 110.80 0.0M
2025-07-30 110.60 111.60 110.60 110.60 0.0M
2025-07-29 111.40 111.40 110.20 111.40 0.0M
2025-07-28 111.20 112.20 111.20 111.20 0.0M
2025-07-25 111.80 112.40 111.80 111.80 0.0M
2025-07-24 112.80 113.20 112.80 112.80 0.0M
2025-07-23 112.60 112.80 112.40 112.60 0.0M
2025-07-21 114.20 114.20 113.80 114.20 0.0M
2025-07-18 113.80 114.80 113.80 113.80 0.0M
2025-07-17 114.40 115.00 114.40 114.40 0.0M
2025-07-16 114.60 115.00 114.60 114.60 0.0M
2025-07-15 114.60 115.20 114.60 114.60 0.0M
2025-07-14 114.80 115.00 114.60 114.80 0.0M
2025-07-11 116.40 116.70 116.00 116.40 0.0M
2025-07-10 116.60 116.60 116.60 116.60 0.0M
2025-07-09 115.60 116.00 115.20 115.60 0.0M
2025-07-08 115.20 115.60 115.00 115.20 0.0M
2025-07-07 115.00 115.20 114.60 115.00 0.0M
2025-07-04 115.00 115.60 114.40 115.00 0.0M
2025-07-03 115.40 116.20 115.20 115.40 0.0M
2025-07-02 117.60 118.00 117.60 117.60 0.0M
2025-07-01 118.20 118.80 118.00 118.20 0.0M
2025-06-30 118.60 118.60 117.00 118.60 0.0M
2025-06-27 117.13 117.13 117.00 117.13 0.0M
2025-06-26 115.80 116.40 115.60 115.80 0.0M
2025-06-25 114.40 114.80 114.40 114.40 0.0M
2025-06-24 114.60 115.20 114.40 114.60 0.0M
2025-06-23 114.00 114.40 113.20 114.00 0.0M
2025-06-20 113.60 114.80 113.60 113.60 0.0M
2025-06-19 113.20 113.40 112.40 113.20 0.0M
2025-06-18 113.00 113.80 113.00 113.00 0.0M
2025-06-17 114.00 115.10 113.40 114.00 0.0M
2025-06-16 116.40 117.00 115.60 116.40 0.0M
2025-06-13 115.40 117.00 114.60 115.40 0.0M
2025-06-12 120.60 122.23 120.40 120.60 0.0M
2025-06-11 121.60 121.60 120.20 121.60 0.0M
2025-06-10 120.00 121.20 119.80 120.00 0.0M
2025-06-09 120.00 120.00 119.20 120.00 0.0M
2025-06-06 119.20 119.20 117.20 119.20 0.0M
2025-06-05 116.80 117.40 116.60 116.80 0.0M
2025-06-04 116.30 116.40 116.00 116.30 0.0M
2025-06-03 116.60 116.60 116.00 116.60 0.0M
2025-06-02 115.00 115.20 114.60 115.00 0.0M
2025-05-30 115.40 116.40 114.80 115.40 0.0M
2025-05-29 115.00 115.00 114.60 115.00 0.0M
2025-05-28 114.60 114.60 114.00 114.60 0.0M
2025-05-27 114.60 115.60 114.60 114.60 0.0M
2025-05-26 114.80 115.60 114.60 114.80 0.0M
2025-05-23 114.20 116.20 114.20 114.20 0.0M
2025-05-22 114.90 115.70 114.90 114.90 0.0M
2025-05-20 115.80 116.80 115.80 115.80 0.0M
2025-05-19 116.40 116.60 115.00 116.40 0.0M
2025-05-16 117.20 117.20 116.40 117.20 0.0M
2025-05-15 116.10 116.60 115.60 116.10 0.0M
2025-05-14 114.60 114.60 113.24 114.60 0.0M
2025-05-13 112.18 112.58 112.14 112.18 0.0M
2025-05-12 112.70 113.72 112.70 112.70 0.0M
2025-05-09 112.50 112.50 112.50 112.50 0.0M
2025-05-08 113.70 113.72 113.28 113.70 0.0M
2025-05-07 113.16 113.16 112.78 113.16 0.0M
2025-05-06 112.74 112.96 112.44 112.74 0.0M
2025-05-05 113.68 113.68 113.28 113.68 0.0M
2025-05-02 112.00 112.00 111.32 112.00 0.0M
2025-04-30 110.59 111.46 110.42 110.59 0.0M
2025-04-29 110.94 111.16 110.78 110.94 0.0M
2025-04-28 110.98 111.00 110.86 110.98 0.0M
2025-04-25 110.82 110.82 109.96 110.82 0.0M
2025-04-24 110.16 110.16 108.66 110.16 0.0M
2025-04-23 108.22 108.22 107.56 108.22 0.0M
2025-04-22 106.32 108.40 105.84 106.32 0.0M
2025-04-17 107.88 107.88 107.30 107.88 0.0M
2025-04-16 108.08 108.70 108.08 108.08 0.0M
2025-04-15 108.68 108.80 108.68 108.68 0.0M
2025-04-14 107.52 107.76 107.52 107.52 0.0M
2025-04-11 105.66 106.14 105.20 105.66 0.0M
2025-04-10 107.00 107.08 106.70 107.00 0.0M
2025-04-09 104.10 104.12 103.90 104.10 0.0M
2025-04-08 105.84 105.84 105.56 105.84 0.0M
2025-04-07 104.20 104.20 100.12 104.20 0.0M
2025-04-04 105.20 106.00 105.00 105.20 0.0M
2025-04-03 108.60 109.00 108.00 108.60 0.0M
2025-04-02 110.80 110.80 110.20 110.80 0.0M
2025-04-01 111.00 111.80 110.80 111.00 0.0M
2025-03-31 110.40 111.80 110.20 110.40 0.0M
2025-03-28 111.60 112.20 111.60 111.60 0.0M
2025-03-27 112.20 112.40 112.00 112.20 0.0M
2025-03-26 112.80 113.80 112.80 112.80 0.0M
2025-03-25 113.00 113.60 112.80 113.00 0.0M
2025-03-24 112.60 112.60 111.80 112.60 0.0M
2025-03-21 112.00 114.60 111.00 112.00 0.0M
2025-03-20 110.20 110.20 109.20 110.20 0.0M
2025-03-19 108.80 109.40 108.58 108.80 0.0M
2025-03-18 109.60 109.60 109.20 109.60 0.0M
2025-03-17 108.40 108.40 107.00 108.40 0.0M
2025-03-14 106.60 107.00 106.60 106.60 0.0M
2025-03-13 107.00 107.60 107.00 107.00 0.0M
2025-03-12 107.20 107.60 106.80 107.20 0.0M
2025-03-11 106.60 108.60 106.60 106.60 0.0M
2025-03-10 108.60 109.00 108.00 108.60 0.0M
2025-03-07 110.80 111.00 110.80 110.80 0.0M
2025-03-06 111.60 111.60 110.20 111.60 0.0M
2025-03-05 111.60 114.40 111.60 111.60 0.0M
2025-03-04 114.00 115.20 113.67 114.00 0.0M
2025-03-03 115.40 116.40 115.40 115.40 0.0M
2025-02-28 115.40 116.40 115.40 115.40 0.0M
2025-02-27 116.80 117.00 116.20 116.80 0.0M
2025-02-26 116.20 118.40 116.20 116.20 0.0M
2025-02-25 118.60 119.60 118.20 118.60 0.0M
2025-02-24 120.00 120.00 119.40 120.00 0.0M
2025-02-21 119.20 119.20 118.90 119.20 0.0M
2025-02-20 119.20 119.80 119.00 119.20 0.0M
2025-02-19 118.00 118.40 116.40 118.00 0.0M
2025-02-18 117.20 117.20 117.20 117.20 0.0M
2025-02-17 117.20 117.40 116.40 117.20 0.0M
2025-02-14 116.80 116.80 116.00 116.80 0.0M
2025-02-13 116.00 116.20 115.00 116.00 0.0M
2025-02-12 115.20 115.40 114.60 115.20 0.0M
2025-02-11 114.00 114.40 114.00 114.00 0.0M
2025-02-10 114.80 115.20 114.80 114.80 0.0M
2025-02-07 115.20 115.60 114.87 115.20 0.0M
2025-02-06 115.80 115.80 115.80 115.80 0.0M
2025-02-05 116.00 116.00 115.40 116.00 0.0M
2025-02-04 115.80 115.80 114.60 115.80 0.0M
2025-02-03 115.20 115.80 115.20 115.20 0.0M
2025-01-31 118.60 118.60 118.20 118.60 0.0M
2025-01-30 118.60 118.60 117.60 118.60 0.0M
2025-01-29 117.00 117.00 116.60 117.00 0.0M
2025-01-28 117.57 117.57 115.00 117.57 0.0M
2025-01-27 114.20 114.20 113.60 114.20 0.0M
2025-01-24 114.00 115.40 114.00 114.00 0.0M
2025-01-23 117.30 117.30 117.20 117.30 0.0M
2025-01-22 119.00 119.00 118.00 119.00 0.0M
2025-01-21 117.00 117.00 117.00 117.00 0.0M
2025-01-20 115.80 115.80 114.80 115.80 0.0M
2025-01-17 114.60 115.60 114.60 114.60 0.0M
2025-01-16 115.80 116.00 115.60 115.80 0.0M
2025-01-15 116.60 117.00 116.40 116.60 0.0M
2025-01-14 116.60 116.60 116.60 116.60 0.0M
2025-01-13 114.80 114.80 114.80 114.80 0.0M
2025-01-10 114.60 114.80 114.60 114.60 0.0M
2025-01-09 114.80 114.80 114.80 114.80 0.0M
2025-01-07 114.00 114.40 113.80 114.00 0.0M
2025-01-06 112.40 112.80 112.40 112.40 0.0M
2025-01-03 112.00 112.80 112.00 112.00 0.0M
2025-01-02 112.20 112.20 111.00 112.20 0.0M