Bure Equity

BURE
🏛️ 英国 →
272.00
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
2022-12-30 250.80 254.70 250.80 254.70 0.0M
2022-12-29 242.40 248.40 240.60 246.90 0.0M
2022-12-28 238.60 244.00 238.60 244.00 0.0M
2022-12-23 228.20 235.00 228.20 232.20 0.0M
2022-12-22 230.00 232.80 226.80 229.80 0.0M
2022-12-21 227.40 230.20 225.80 229.80 0.0M
2022-12-20 224.60 226.00 223.00 225.20 0.0M
2022-12-19 228.80 230.40 226.40 229.40 0.0M
2022-12-16 234.60 234.60 227.10 227.10 0.0M
2022-12-15 240.00 242.20 236.00 239.30 0.0M
2022-12-14 242.80 248.60 240.20 247.50 0.1M
2022-12-13 240.00 249.40 235.60 246.10 0.0M
2022-12-12 241.40 243.60 236.80 243.30 0.0M
2022-12-09 236.40 241.60 235.40 238.10 0.0M
2022-12-08 233.80 234.50 230.20 234.50 0.0M
2022-12-07 234.80 235.60 231.50 231.50 0.0M
2022-12-06 246.00 246.60 235.80 237.40 0.0M
2022-12-05 244.40 251.20 242.20 247.70 0.0M
2022-12-02 249.40 250.00 243.00 247.50 0.0M
2022-12-01 237.80 246.60 237.80 243.30 0.0M
2022-11-30 235.20 238.00 233.60 235.10 0.0M
2022-11-29 235.00 239.00 234.60 236.60 0.0M
2022-11-28 240.80 240.80 234.30 234.30 0.0M
2022-11-25 239.20 242.60 237.40 238.30 0.0M
2022-11-24 235.00 242.60 234.80 241.20 0.0M
2022-11-23 228.60 235.60 227.80 233.20 0.0M
2022-11-22 229.60 231.40 229.20 229.40 0.0M
2022-11-21 226.00 230.00 226.00 229.20 0.0M
2022-11-18 229.40 233.60 229.00 233.60 0.0M
2022-11-17 234.80 234.80 230.60 232.60 0.0M
2022-11-16 245.80 245.80 234.00 235.30 0.0M
2022-11-15 245.40 247.00 241.40 244.20 0.0M
2022-11-14 247.60 253.40 245.20 250.10 0.0M
2022-11-11 241.80 250.00 235.20 246.50 0.0M
2022-11-10 221.80 245.60 220.40 241.00 0.0M
2022-11-09 224.80 229.40 223.20 229.40 0.0M
2022-11-08 216.60 225.00 216.60 223.50 0.0M
2022-11-07 214.40 217.60 213.40 213.80 0.0M
2022-11-04 210.00 213.00 210.00 210.90 0.0M
2022-11-03 210.00 212.40 207.80 210.90 0.0M
2022-11-02 213.00 215.00 211.00 213.40 0.0M
2022-11-01 223.00 223.80 213.80 213.80 0.0M
2022-10-31 214.60 216.20 211.20 213.60 0.0M
2022-10-28 209.20 215.60 209.20 214.10 0.0M
2022-10-27 212.60 215.20 210.00 213.80 0.0M
2022-10-26 211.80 214.20 210.20 212.40 0.0M
2022-10-25 202.80 214.20 202.80 211.10 0.0M
2022-10-24 195.20 202.20 195.20 199.50 0.0M
2022-10-21 191.30 195.90 188.60 194.90 0.0M
2022-10-20 186.40 193.10 183.00 192.80 0.0M
2022-10-19 193.30 194.40 185.20 185.35 0.0M
2022-10-18 195.10 198.50 194.50 197.35 0.0M
2022-10-17 184.70 195.10 184.70 192.25 0.0M
2022-10-14 188.50 192.00 184.80 184.80 0.0M
2022-10-13 179.60 184.90 176.10 183.35 0.0M
2022-10-12 184.80 185.40 181.30 181.85 0.0M
2022-10-11 184.00 185.10 181.70 182.90 0.0M
2022-10-10 184.00 189.30 182.70 182.70 0.0M
2022-10-07 194.90 195.00 186.60 188.70 0.0M
2022-10-06 195.50 199.45 195.50 199.45 0.0M
2022-10-05 198.00 198.40 190.50 193.35 0.0M
2022-10-04 189.90 199.50 189.90 197.15 0.0M
2022-10-03 179.20 187.20 177.50 185.65 0.0M
2022-09-30 176.20 182.90 174.50 181.55 0.0M
2022-09-29 183.00 183.00 172.00 173.25 0.0M
2022-09-28 176.50 183.00 172.40 180.70 0.0M
2022-09-27 187.20 187.20 177.60 178.70 0.0M
2022-09-26 187.50 189.30 185.55 185.55 0.0M
2022-09-23 188.50 190.20 185.20 187.35 0.1M
2022-09-22 194.50 194.50 187.50 188.20 0.0M
2022-09-21 189.30 193.80 189.30 193.80 0.0M
2022-09-20 195.40 197.00 189.65 189.65 0.0M
2022-09-16 197.30 201.60 197.30 198.75 0.0M
2022-09-15 204.80 206.60 201.80 205.20 0.0M
2022-09-14 209.00 209.00 200.80 203.70 0.0M
2022-09-13 217.00 217.00 208.00 208.00 0.0M
2022-09-12 212.80 214.80 212.80 213.00 0.0M
2022-09-09 209.80 211.60 206.40 208.65 0.0M
2022-09-08 202.40 205.80 199.00 202.30 0.0M
2022-09-07 201.60 205.15 201.60 205.15 0.0M
2022-09-06 206.20 207.60 202.75 202.75 0.0M
2022-09-05 201.40 202.80 200.00 200.60 0.0M
2022-09-02 206.40 206.40 201.20 203.70 0.0M
2022-09-01 207.80 207.80 201.60 203.70 0.0M
2022-08-31 215.60 215.60 211.00 214.30 0.0M
2022-08-30 212.40 214.40 210.80 213.80 0.0M
2022-08-26 215.20 215.80 210.20 213.40 0.0M
2022-08-25 220.00 222.00 215.20 218.30 0.0M
2022-08-24 212.20 218.80 211.20 216.00 0.0M
2022-08-23 217.60 221.80 213.60 216.80 0.0M
2022-08-22 230.60 230.60 220.20 222.90 0.0M
2022-08-19 235.80 235.80 224.00 233.20 0.0M
2022-08-18 252.40 252.60 250.00 251.70 0.0M
2022-08-17 258.80 258.80 249.80 249.80 0.0M
2022-08-16 261.20 264.00 256.80 256.80 0.0M
2022-08-15 264.60 267.40 260.40 263.30 0.0M
2022-08-12 257.80 261.20 255.00 258.50 0.0M
2022-08-11 265.00 265.00 256.00 261.80 0.0M
2022-08-10 243.00 259.00 243.00 257.20 0.0M
2022-08-09 254.60 254.60 246.20 249.20 0.0M
2022-08-08 254.00 260.20 254.00 256.40 0.0M
2022-08-05 268.40 268.40 252.00 253.60 0.0M
2022-08-04 265.80 270.90 265.80 270.90 0.0M
2022-08-03 255.60 266.80 255.60 263.10 0.0M
2022-08-02 257.20 257.40 250.80 255.50 0.0M
2022-08-01 271.40 271.40 259.80 261.40 0.0M
2022-07-29 263.60 270.20 263.60 266.30 0.0M
2022-07-28 254.80 258.20 251.00 254.70 0.0M
2022-07-27 246.80 253.40 246.80 251.50 0.0M
2022-07-26 246.80 252.20 244.80 246.70 0.0M
2022-07-25 245.80 250.80 245.80 247.10 0.0M
2022-07-22 246.00 250.60 239.60 249.80 0.0M
2022-07-21 238.40 243.80 237.00 239.70 0.0M
2022-07-20 231.60 235.10 231.60 235.10 0.0M
2022-07-19 233.00 236.00 230.40 234.50 0.0M
2022-07-18 235.60 238.80 234.80 238.30 0.0M
2022-07-15 223.40 230.20 222.60 227.10 0.0M
2022-07-14 232.20 232.20 223.60 227.70 0.0M
2022-07-13 235.20 239.00 228.60 231.10 0.0M
2022-07-12 226.00 238.00 225.80 237.00 0.0M
2022-07-11 228.20 228.20 225.60 228.00 0.0M
2022-07-08 228.40 229.40 224.40 229.00 0.0M
2022-07-07 223.80 230.00 222.40 229.20 0.0M
2022-07-06 217.80 225.20 217.60 225.20 0.0M
2022-07-05 209.80 214.40 207.20 210.70 0.0M
2022-07-04 207.00 209.60 207.00 207.30 0.0M
2022-07-01 204.00 210.00 204.00 209.00 0.0M
2022-06-30 206.00 206.00 202.80 205.15 0.0M
2022-06-29 208.80 210.20 205.60 209.55 0.0M
2022-06-28 217.00 217.00 212.20 216.40 0.0M
2022-06-27 210.60 217.20 209.60 214.70 0.0M
2022-06-23 199.70 203.00 198.10 199.10 0.0M
2022-06-22 196.60 203.20 191.90 201.75 0.0M
2022-06-21 207.00 207.80 200.60 204.05 0.0M
2022-06-20 209.20 210.00 205.35 205.35 0.0M
2022-06-17 209.60 210.00 206.80 208.20 0.0M
2022-06-16 208.80 210.20 200.00 201.20 0.0M
2022-06-15 219.40 220.40 213.20 217.20 0.0M
2022-06-14 215.20 219.00 212.00 217.20 0.0M
2022-06-13 217.60 218.60 212.00 213.40 0.0M
2022-06-10 233.20 236.00 224.00 226.90 0.0M
2022-06-09 235.20 235.80 229.80 230.70 0.0M
2022-06-08 242.20 242.20 237.60 240.80 0.0M
2022-06-07 243.40 245.60 235.80 239.10 0.0M
2022-06-01 261.00 261.00 245.00 249.60 0.0M
2022-05-31 261.60 268.80 259.20 261.20 0.0M
2022-05-30 259.20 261.40 255.80 257.00 0.0M
2022-05-27 243.60 252.00 241.60 252.00 0.0M
2022-05-25 238.60 240.40 232.80 232.80 0.0M
2022-05-24 233.20 235.20 232.80 232.80 0.0M
2022-05-23 234.00 239.20 232.40 237.80 0.0M
2022-05-20 229.60 239.80 229.40 234.30 0.0M
2022-05-19 222.20 229.00 220.20 228.60 0.0M
2022-05-18 226.20 227.80 222.40 226.10 0.0M
2022-05-17 222.60 231.20 222.60 225.80 0.1M
2022-05-16 213.00 219.80 212.20 218.10 0.0M
2022-05-13 210.00 215.00 209.80 212.80 0.0M
2022-05-12 205.60 210.00 199.60 209.20 0.1M
2022-05-11 197.30 216.00 196.80 216.00 0.1M
2022-05-10 195.40 199.10 194.00 197.00 0.0M
2022-05-09 200.40 200.40 190.70 192.05 0.1M
2022-05-06 205.00 207.20 200.40 201.75 0.0M
2022-05-05 219.60 220.40 207.60 207.85 0.0M
2022-05-04 213.00 217.60 211.00 216.60 0.0M
2022-05-03 234.60 234.60 215.60 221.60 0.1M
2022-04-29 230.40 241.20 230.40 235.70 0.0M
2022-04-28 227.20 234.00 226.40 228.00 0.0M
2022-04-27 228.20 232.20 224.00 224.80 0.1M
2022-04-26 234.00 244.00 228.60 228.80 0.1M
2022-04-25 251.00 254.60 237.20 237.20 0.0M
2022-04-22 260.00 266.00 258.60 261.60 0.0M
2022-04-21 286.00 297.60 265.80 265.80 0.1M
2022-04-20 302.80 303.20 298.40 301.60 0.0M
2022-04-19 304.40 304.40 297.00 297.80 0.0M
2022-04-14 302.60 306.40 302.60 303.10 0.0M
2022-04-13 304.00 304.00 297.60 303.10 0.0M
2022-04-12 295.80 307.40 295.40 301.40 0.0M
2022-04-11 304.60 307.00 298.60 301.20 0.0M
2022-04-08 313.80 313.80 308.80 310.10 0.0M
2022-04-07 309.00 318.70 309.00 318.70 0.0M
2022-04-06 317.20 317.20 310.00 314.10 0.0M
2022-04-05 323.60 333.00 319.40 323.10 0.0M
2022-04-04 317.20 326.80 309.60 325.80 0.0M
2022-04-01 305.60 316.40 305.40 312.00 0.0M
2022-03-31 313.60 314.60 305.20 306.30 0.0M
2022-03-30 310.20 311.70 305.60 311.70 0.0M
2022-03-29 309.20 317.60 309.20 312.80 0.0M
2022-03-28 303.80 303.80 294.60 296.20 0.0M
2022-03-25 298.00 307.40 297.00 300.80 0.0M
2022-03-24 302.20 305.00 297.40 302.10 0.0M
2022-03-23 313.00 313.60 301.60 306.70 0.0M
2022-03-22 316.80 318.60 309.60 309.80 0.0M
2022-03-21 320.20 320.20 311.40 317.80 0.0M
2022-03-18 308.20 317.40 305.80 313.40 0.0M
2022-03-17 308.80 311.00 303.50 303.50 0.0M
2022-03-16 301.00 305.60 300.00 305.40 0.0M
2022-03-15 283.20 290.60 281.40 284.40 0.0M
2022-03-14 295.40 304.20 293.20 298.10 0.0M
2022-03-11 289.00 292.40 288.60 290.30 0.0M
2022-03-10 288.60 290.00 281.60 285.60 0.0M
2022-03-09 277.60 287.80 274.20 285.20 0.0M
2022-03-08 271.20 285.00 268.80 270.10 0.0M
2022-03-07 261.20 282.80 259.00 275.70 0.0M
2022-03-04 284.60 287.80 271.80 273.00 0.0M
2022-03-03 295.80 295.80 284.60 284.60 0.0M
2022-03-02 291.80 300.00 288.40 295.70 0.0M
2022-03-01 301.80 302.60 291.20 296.40 0.0M
2022-02-28 285.60 301.40 285.60 299.70 0.0M
2022-02-25 290.40 290.40 279.20 284.20 0.0M
2022-02-24 268.80 288.20 260.40 287.50 0.1M
2022-02-23 299.60 299.60 287.60 287.70 0.0M
2022-02-22 278.20 301.60 277.20 297.60 0.0M
2022-02-21 296.60 296.60 275.80 281.40 0.0M
2022-02-18 304.00 305.00 295.40 296.60 0.0M
2022-02-17 316.40 316.40 305.20 310.90 0.0M
2022-02-16 323.20 323.80 312.60 313.60 0.0M
2022-02-15 311.20 325.20 311.20 324.00 0.0M
2022-02-14 302.40 304.80 293.40 301.80 0.1M
2022-02-11 315.40 321.80 315.40 318.90 0.0M
2022-02-10 320.00 323.40 316.00 318.10 0.0M
2022-02-09 318.80 328.20 318.80 323.10 0.0M
2022-02-08 317.00 317.00 310.10 310.10 0.0M
2022-02-07 317.80 320.80 313.40 320.60 0.0M
2022-02-04 322.40 324.00 316.00 318.10 0.0M
2022-02-03 331.40 331.40 318.20 323.10 0.0M
2022-02-02 333.60 335.80 330.00 332.60 0.0M
2022-02-01 329.40 330.40 321.20 321.20 0.0M
2022-01-31 318.40 321.60 316.20 319.70 0.0M
2022-01-28 304.60 308.00 302.40 307.60 0.0M
2022-01-27 298.20 307.80 298.20 303.30 0.0M
2022-01-26 301.00 309.00 301.00 306.70 0.0M
2022-01-25 306.80 308.20 296.40 299.10 0.0M
2022-01-24 308.60 309.20 291.80 296.40 0.0M
2022-01-21 315.00 317.80 310.00 310.50 0.0M
2022-01-20 315.60 323.20 315.60 317.60 0.0M
2022-01-19 324.00 326.20 314.80 324.40 0.0M
2022-01-18 327.80 327.80 317.80 318.10 0.0M
2022-01-17 326.80 332.00 325.20 329.80 0.0M
2022-01-14 347.00 347.00 332.80 338.50 0.0M
2022-01-13 359.60 361.80 352.80 358.10 0.0M
2022-01-12 366.80 370.00 359.00 368.00 0.0M
2022-01-11 369.00 369.00 361.00 365.80 0.0M
2022-01-10 396.40 396.40 362.20 368.20 0.0M
2022-01-07 403.20 409.00 398.50 398.50 0.0M
2022-01-05 422.80 424.00 413.00 424.00 0.0M
2022-01-04 427.20 432.00 422.80 424.00 0.0M