Brederode

BRED
🏛️ 英国 →
105.10
最后更新: 2025-09-29
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
2022-12-29 106.60 108.20 106.60 108.20 0.0M
2022-12-28 107.80 107.80 106.80 107.20 0.0M
2022-12-23 110.00 110.00 109.40 109.40 0.0M
2022-12-22 110.40 111.40 109.40 109.40 0.0M
2022-12-21 109.00 109.80 108.20 109.80 0.0M
2022-12-20 105.80 106.60 105.80 106.20 0.0M
2022-12-19 108.00 109.00 108.00 109.00 0.0M
2022-12-16 105.00 107.80 105.00 107.40 0.0M
2022-12-15 106.00 107.00 105.00 105.00 0.0M
2022-12-14 108.40 108.40 107.40 107.60 0.0M
2022-12-13 107.80 110.40 107.80 109.00 0.0M
2022-12-12 108.40 109.20 108.40 109.00 0.0M
2022-12-09 106.60 108.60 106.40 108.20 0.0M
2022-12-08 105.20 105.60 105.20 105.60 0.0M
2022-12-07 105.80 105.80 105.60 105.60 0.0M
2022-12-06 106.20 107.20 105.60 105.60 0.0M
2022-12-05 103.40 106.80 103.00 106.60 0.0M
2022-12-02 100.80 101.00 99.50 99.50 0.0M
2022-12-01 101.80 102.40 100.60 100.60 0.0M
2022-11-30 100.60 101.00 100.20 100.20 0.0M
2022-11-29 99.50 100.60 99.50 99.70 0.0M
2022-11-28 104.20 104.40 102.00 102.20 0.0M
2022-11-25 101.60 103.80 101.60 103.80 0.0M
2022-11-24 99.60 102.60 99.40 102.40 0.0M
2022-11-23 99.90 99.90 99.80 99.80 0.0M
2022-11-22 99.90 99.90 99.20 99.70 0.0M
2022-11-21 99.80 100.40 99.60 99.60 0.0M
2022-11-18 100.20 100.20 99.30 99.80 0.0M
2022-11-17 101.00 101.00 98.80 99.60 0.0M
2022-11-16 102.00 102.00 100.80 101.00 0.0M
2022-11-15 103.60 104.60 102.80 104.20 0.0M
2022-11-14 104.00 104.60 103.00 103.00 0.0M
2022-11-11 104.60 104.60 103.60 103.60 0.0M
2022-11-10 96.60 101.00 96.60 100.60 0.0M
2022-11-09 97.50 98.60 97.50 98.20 0.0M
2022-11-08 97.90 98.00 97.20 97.40 0.0M
2022-11-07 97.00 97.00 96.30 96.30 0.0M
2022-11-04 96.20 98.00 96.20 97.30 0.0M
2022-11-03 95.20 95.20 94.90 94.90 0.0M
2022-11-02 96.80 96.80 96.00 96.00 0.0M
2022-11-01 98.00 98.00 96.80 96.80 0.0M
2022-10-31 97.60 97.60 97.20 97.20 0.0M
2022-10-28 98.50 98.50 97.80 97.80 0.0M
2022-10-27 98.70 99.90 98.10 98.10 0.0M
2022-10-26 97.80 97.80 97.80 97.80 0.0M
2022-10-25 95.60 97.80 95.10 97.80 0.0M
2022-10-24 94.30 94.80 94.30 94.80 0.0M
2022-10-21 93.20 93.80 92.80 93.80 0.0M
2022-10-20 92.50 95.40 92.50 95.40 0.0M
2022-10-19 93.80 93.80 92.20 92.20 0.0M
2022-10-18 94.40 95.60 94.40 95.60 0.0M
2022-10-17 89.60 92.40 89.60 92.40 0.0M
2022-10-14 89.60 90.90 89.60 90.90 0.0M
2022-10-13 86.30 87.30 86.30 86.60 0.0M
2022-10-12 86.10 87.20 86.10 86.90 0.0M
2022-10-11 88.00 88.00 85.90 86.70 0.0M
2022-10-10 90.80 90.80 88.30 88.30 0.0M
2022-10-07 91.80 92.00 90.80 91.00 0.0M
2022-10-06 94.40 94.40 92.20 92.40 0.0M
2022-10-05 94.00 94.00 93.90 93.90 0.0M
2022-10-04 93.80 95.50 93.80 94.40 0.0M
2022-10-03 88.30 89.20 87.60 89.10 0.0M
2022-09-30 89.40 89.40 88.60 89.10 0.0M
2022-09-29 90.50 90.50 88.60 88.80 0.0M
2022-09-28 89.80 91.30 89.80 91.30 0.0M
2022-09-27 91.90 91.90 91.90 91.90 0.0M
2022-09-26 92.40 92.40 91.50 92.30 0.0M
2022-09-23 94.20 94.20 92.20 92.20 0.0M
2022-09-22 95.50 95.50 95.00 95.00 0.0M
2022-09-21 97.00 97.00 96.40 96.40 0.0M
2022-09-20 99.00 99.00 96.20 96.20 0.0M
2022-09-16 100.40 100.40 98.30 99.40 0.0M
2022-09-15 100.20 100.20 99.00 99.80 0.0M
2022-09-14 99.80 101.00 99.80 101.00 0.0M
2022-09-13 101.40 101.80 100.20 100.20 0.0M
2022-09-12 101.60 102.60 101.60 102.20 0.0M
2022-09-09 98.70 101.20 98.70 101.00 0.0M
2022-09-08 96.70 98.30 96.50 98.20 0.0M
2022-09-07 95.30 95.30 95.30 95.30 0.0M
2022-09-06 96.40 97.30 94.30 94.30 0.0M
2022-09-05 96.50 96.50 94.80 95.40 0.0M
2022-09-02 95.90 95.90 95.60 95.60 0.0M
2022-09-01 96.30 96.40 96.30 96.40 0.0M
2022-08-31 98.80 98.80 98.70 98.70 0.0M
2022-08-30 101.40 101.40 101.00 101.00 0.0M
2022-08-26 102.20 102.60 102.20 102.60 0.0M
2022-08-25 103.60 103.60 103.00 103.20 0.0M
2022-08-24 104.80 104.80 102.60 102.60 0.0M
2022-08-23 103.20 104.60 103.20 104.40 0.0M
2022-08-22 101.00 101.00 99.30 100.40 0.0M
2022-08-19 104.20 104.20 103.00 103.00 0.0M
2022-08-18 105.00 105.00 104.80 104.80 0.0M
2022-08-17 105.20 105.20 104.00 104.00 0.0M
2022-08-16 107.00 107.00 106.00 106.60 0.0M
2022-08-15 107.00 107.00 106.40 106.40 0.0M
2022-08-12 108.60 108.60 108.60 108.60 0.0M
2022-08-11 106.00 106.00 106.00 106.00 0.0M
2022-08-10 102.00 105.40 102.00 105.40 0.0M
2022-08-09 102.20 102.20 99.50 100.20 0.0M
2022-08-08 103.00 103.40 103.00 103.40 0.0M
2022-08-05 102.80 102.80 101.80 101.80 0.0M
2022-08-04 103.00 103.00 102.60 102.60 0.0M
2022-08-03 101.00 103.20 101.00 103.20 0.0M
2022-08-02 100.40 100.80 100.00 100.60 0.0M
2022-08-01 105.60 105.60 102.20 102.20 0.0M
2022-07-29 102.80 105.60 102.40 104.80 0.0M
2022-07-28 96.70 99.40 96.70 99.40 0.0M
2022-07-27 98.00 98.00 95.50 95.80 0.0M
2022-07-26 98.10 98.90 96.90 97.10 0.0M
2022-07-25 97.50 98.50 97.50 98.50 0.0M
2022-07-22 97.50 98.00 97.50 98.00 0.0M
2022-07-21 96.40 96.90 95.40 96.90 0.0M
2022-07-20 97.70 97.70 95.40 95.40 0.0M
2022-07-19 95.00 97.00 95.00 97.00 0.0M
2022-07-18 95.40 95.70 94.90 94.90 0.0M
2022-07-15 92.80 94.00 92.80 94.00 0.0M
2022-07-14 93.10 93.10 92.60 92.60 0.0M
2022-07-13 96.20 96.70 95.30 96.70 0.0M
2022-07-12 95.50 96.40 94.10 96.20 0.0M
2022-07-11 95.90 96.30 95.90 96.30 0.0M
2022-07-08 98.60 99.00 96.60 96.60 0.0M
2022-07-07 97.10 98.80 97.10 98.80 0.0M
2022-07-06 94.40 96.10 93.80 95.70 0.0M
2022-07-05 94.40 94.40 93.00 93.30 0.0M
2022-07-04 91.80 93.00 91.60 93.00 0.0M
2022-07-01 89.70 91.80 89.70 91.50 0.0M
2022-06-30 91.20 91.20 88.90 89.30 0.0M
2022-06-29 92.20 92.20 91.00 91.00 0.0M
2022-06-28 92.50 94.60 92.50 94.30 0.0M
2022-06-27 91.50 92.10 91.50 92.10 0.0M
2022-06-24 90.50 92.10 89.90 90.40 0.0M
2022-06-23 86.50 88.90 86.50 88.90 0.0M
2022-06-22 85.20 87.60 85.20 87.20 0.0M
2022-06-21 86.90 88.70 86.40 86.40 0.0M
2022-06-20 84.00 86.60 84.00 85.80 0.0M
2022-06-17 83.10 86.00 83.10 83.60 0.0M
2022-06-16 84.20 84.20 82.60 82.70 0.0M
2022-06-15 84.60 85.80 84.50 85.00 0.0M
2022-06-14 84.30 85.00 83.50 83.80 0.0M
2022-06-13 85.60 85.60 82.90 83.10 0.0M
2022-06-10 87.30 88.90 86.60 87.00 0.0M
2022-06-09 90.10 90.10 88.10 88.60 0.0M
2022-06-08 91.40 91.40 90.20 91.00 0.0M
2022-06-07 93.20 93.70 91.70 91.70 0.0M
2022-06-06 94.50 94.50 94.50 94.50 0.0M
2022-06-01 91.00 94.90 90.30 93.30 0.0M
2022-05-31 94.70 94.70 92.70 92.70 0.0M
2022-05-30 96.90 97.70 94.60 94.60 0.0M
2022-05-27 96.00 96.00 94.00 94.00 0.0M
2022-05-26 92.70 93.50 92.40 93.50 0.0M
2022-05-25 107.60 107.80 97.20 98.00 0.0M
2022-05-24 110.20 110.20 108.00 108.00 0.0M
2022-05-23 112.40 112.40 110.00 111.20 0.0M
2022-05-20 112.60 113.80 111.80 111.80 0.0M
2022-05-19 115.00 115.00 112.80 112.80 0.0M
2022-05-18 117.20 118.20 115.40 115.60 0.0M
2022-05-17 114.20 115.60 114.20 115.60 0.0M
2022-05-16 113.00 113.40 113.00 113.40 0.0M
2022-05-13 114.80 114.80 114.80 114.80 0.0M
2022-05-12 114.20 114.20 112.40 113.00 0.0M
2022-05-11 116.20 116.20 114.40 115.60 0.0M
2022-05-10 114.80 115.80 114.80 115.60 0.0M
2022-05-09 115.00 116.00 113.00 116.00 0.0M
2022-05-06 117.80 117.80 116.80 117.40 0.0M
2022-05-05 122.20 122.20 122.20 122.20 0.0M
2022-05-04 121.60 122.00 120.60 120.60 0.0M
2022-05-03 121.00 121.00 121.00 121.00 0.0M
2022-04-29 121.20 123.40 121.20 121.80 0.0M
2022-04-28 122.40 122.60 121.20 121.20 0.0M
2022-04-27 122.60 122.60 121.00 121.00 0.0M
2022-04-26 121.60 121.60 120.60 121.40 0.0M
2022-04-25 124.20 124.20 121.00 121.40 0.0M
2022-04-22 126.00 126.00 124.80 124.80 0.0M
2022-04-21 128.60 129.60 126.40 126.80 0.0M
2022-04-20 127.80 128.00 127.40 128.00 0.0M
2022-04-19 129.20 129.20 128.40 128.40 0.0M
2022-04-14 129.00 130.00 129.00 129.60 0.0M
2022-04-13 128.40 128.60 127.80 128.00 0.0M
2022-04-12 128.60 128.60 128.00 128.40 0.0M
2022-04-11 128.60 129.80 128.60 129.20 0.0M
2022-04-08 128.20 129.20 128.20 128.80 0.0M
2022-04-07 126.60 127.80 126.60 127.00 0.0M
2022-04-06 126.40 126.40 125.00 125.60 0.0M
2022-04-05 130.60 130.60 127.20 127.60 0.0M
2022-04-04 131.20 131.60 130.20 130.20 0.0M
2022-04-01 132.80 132.80 132.20 132.20 0.0M
2022-03-31 132.20 132.40 131.40 131.60 0.0M
2022-03-30 131.80 133.00 131.20 132.80 0.0M
2022-03-29 132.20 132.20 131.80 132.00 0.0M
2022-03-28 131.80 132.40 131.80 132.20 0.0M
2022-03-25 130.20 130.60 130.20 130.60 0.0M
2022-03-24 129.20 129.20 128.80 128.80 0.0M
2022-03-23 131.80 132.00 130.00 130.00 0.0M
2022-03-22 132.00 133.00 131.60 131.80 0.0M
2022-03-21 130.20 132.00 130.20 131.80 0.0M
2022-03-18 131.20 131.40 130.60 131.00 0.0M
2022-03-17 133.00 133.00 129.80 131.20 0.0M
2022-03-16 130.00 131.60 129.80 131.60 0.0M
2022-03-15 126.80 127.80 124.80 127.80 0.0M
2022-03-14 129.20 129.20 126.20 126.20 0.0M
2022-03-11 123.20 126.60 122.60 126.60 0.0M
2022-03-10 118.60 119.60 118.60 119.20 0.0M
2022-03-09 116.40 121.00 116.40 120.00 0.0M
2022-03-08 116.40 118.00 113.20 113.40 0.0M
2022-03-07 111.80 117.60 111.80 116.60 0.0M
2022-03-04 121.40 121.40 117.80 118.20 0.0M
2022-03-03 124.40 124.40 122.00 122.00 0.0M
2022-03-02 126.00 126.40 123.40 124.40 0.0M
2022-03-01 132.60 132.60 127.40 127.40 0.0M
2022-02-28 130.00 131.40 129.80 131.40 0.0M
2022-02-25 128.20 130.20 128.20 130.20 0.0M
2022-02-24 122.80 125.20 122.80 125.20 0.0M
2022-02-22 122.00 123.80 121.40 121.60 0.0M
2022-02-21 125.80 125.80 125.80 125.80 0.0M
2022-02-18 124.40 124.80 123.40 123.40 0.0M
2022-02-16 121.80 121.80 121.00 121.00 0.0M
2022-02-15 121.00 121.80 120.00 120.00 0.0M
2022-02-14 117.80 118.60 117.20 117.60 0.0M
2022-02-11 121.80 121.80 121.80 121.80 0.0M
2022-02-10 120.60 122.60 120.60 122.60 0.0M
2022-02-09 120.80 121.00 120.80 121.00 0.0M
2022-02-08 119.00 119.00 118.00 118.40 0.0M
2022-02-07 118.80 118.80 117.60 117.60 0.0M
2022-02-04 118.60 118.60 117.40 117.40 0.0M
2022-02-03 121.40 121.80 119.80 119.80 0.0M
2022-02-02 123.40 124.20 122.83 122.83 0.0M
2022-02-01 121.00 121.20 120.60 120.80 0.0M
2022-01-31 118.60 119.80 117.60 117.60 0.0M
2022-01-28 117.60 118.20 115.60 115.60 0.0M
2022-01-27 117.40 118.80 117.40 118.80 0.0M
2022-01-26 117.40 118.60 117.40 117.80 0.0M
2022-01-25 112.00 116.40 112.00 115.80 0.0M
2022-01-24 114.00 114.60 111.20 112.40 0.0M
2022-01-21 118.80 118.80 118.20 118.60 0.0M
2022-01-20 122.00 122.00 120.20 120.80 0.0M
2022-01-19 121.00 122.60 121.00 121.80 0.0M
2022-01-18 122.00 122.20 122.00 122.20 0.0M
2022-01-17 124.80 124.80 124.80 124.80 0.0M
2022-01-14 124.60 125.00 123.60 123.60 0.0M
2022-01-13 126.80 127.20 126.20 126.20 0.0M
2022-01-12 129.40 129.40 127.60 128.20 0.0M
2022-01-11 126.40 127.40 124.60 127.20 0.0M
2022-01-10 128.00 128.00 125.40 125.40 0.0M
2022-01-07 128.40 128.60 128.20 128.20 0.0M
2022-01-06 129.00 129.00 128.00 128.00 0.0M
2022-01-05 129.40 129.80 129.40 129.80 0.0M
2022-01-04 129.60 130.00 129.20 129.40 0.0M