历峰集团

CFR
🏛️ 英国 →
149.30
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
2022-12-30 120.45 121.65 120.45 121.10 0.1M
2022-12-29 120.00 122.25 119.75 120.30 0.1M
2022-12-28 120.40 122.55 119.67 119.67 0.1M
2022-12-23 118.00 118.30 117.10 117.62 0.0M
2022-12-22 119.45 120.10 117.50 119.15 0.1M
2022-12-21 117.45 119.35 117.15 117.72 0.1M
2022-12-20 116.80 117.85 115.90 116.83 0.4M
2022-12-19 118.45 119.40 117.90 117.90 0.6M
2022-12-16 120.10 120.10 117.10 119.67 3.0M
2022-12-15 123.10 123.10 118.75 119.15 0.1M
2022-12-14 125.30 125.65 123.80 125.45 0.9M
2022-12-13 123.75 127.40 122.75 124.53 0.4M
2022-12-12 122.10 124.00 121.40 122.75 0.1M
2022-12-09 123.90 124.75 122.90 124.05 0.1M
2022-12-08 122.60 124.10 120.55 122.53 0.0M
2022-12-07 121.75 122.15 120.35 122.00 0.1M
2022-12-06 121.95 122.95 121.30 121.92 0.6M
2022-12-05 123.20 123.95 121.20 122.15 0.1M
2022-12-02 122.40 124.35 121.40 122.00 0.2M
2022-12-01 125.80 125.80 121.80 125.05 0.2M
2022-11-30 120.95 124.65 120.70 121.15 0.4M
2022-11-29 119.70 120.65 118.25 119.88 0.5M
2022-11-28 114.30 117.90 114.20 117.67 0.7M
2022-11-25 116.00 116.00 114.15 115.83 0.1M
2022-11-24 114.55 116.55 114.55 114.83 0.0M
2022-11-23 114.40 115.25 113.50 114.90 0.1M
2022-11-22 114.40 114.55 113.15 114.25 0.1M
2022-11-21 114.70 115.70 114.15 114.78 0.1M
2022-11-18 116.10 117.35 114.70 115.62 0.1M
2022-11-17 114.85 115.80 113.50 114.92 0.8M
2022-11-16 116.70 116.70 114.10 116.10 0.1M
2022-11-15 118.10 118.65 115.75 118.25 0.3M
2022-11-14 119.00 119.25 115.80 119.25 0.3M
2022-11-11 123.30 123.30 114.95 117.15 0.3M
2022-11-10 102.70 106.95 101.25 105.45 0.2M
2022-11-09 102.95 103.95 102.39 102.39 0.1M
2022-11-08 102.35 103.60 101.95 102.20 0.1M
2022-11-07 102.90 105.05 102.60 103.16 0.1M
2022-11-04 100.95 106.45 100.80 104.10 0.2M
2022-11-03 98.48 98.54 96.46 97.58 0.1M
2022-11-02 101.30 103.20 97.92 98.48 0.1M
2022-11-01 100.20 102.60 100.00 100.16 0.1M
2022-10-31 97.83 98.60 96.92 97.92 0.2M
2022-10-28 100.40 100.40 97.24 99.67 0.1M
2022-10-27 102.65 102.87 100.60 102.87 0.1M
2022-10-26 102.95 103.60 101.15 103.30 0.2M
2022-10-25 101.25 103.20 100.30 100.64 0.1M
2022-10-24 99.80 101.20 99.18 100.06 0.1M
2022-10-21 100.50 101.25 98.68 100.11 0.1M
2022-10-20 100.50 102.25 100.15 101.11 0.5M
2022-10-19 102.10 102.10 99.86 102.00 0.1M
2022-10-18 102.10 103.85 101.35 101.86 0.5M
2022-10-17 97.54 101.10 96.70 100.77 0.1M
2022-10-14 98.54 100.35 97.22 98.77 0.2M
2022-10-13 96.78 97.76 93.72 96.44 0.3M
2022-10-12 97.16 98.00 95.82 96.68 0.5M
2022-10-11 95.36 96.10 94.24 95.25 0.2M
2022-10-10 95.94 97.74 94.66 96.00 0.2M
2022-10-07 98.66 99.38 97.58 98.72 0.1M
2022-10-06 100.85 101.20 99.38 100.87 0.1M
2022-10-05 100.50 101.90 99.16 100.55 0.2M
2022-10-04 97.36 101.10 96.40 99.88 1.0M
2022-10-03 94.76 96.02 93.02 93.83 0.2M
2022-09-30 93.22 94.20 91.82 93.13 0.7M
2022-09-29 95.74 95.78 92.06 92.54 0.4M
2022-09-28 95.02 96.22 93.06 94.94 0.6M
2022-09-27 97.76 99.98 96.64 97.77 0.2M
2022-09-26 95.30 97.92 95.30 95.73 0.7M
2022-09-23 97.36 97.38 95.40 97.15 1.1M
2022-09-22 97.16 100.34 97.16 100.34 0.5M
2022-09-21 98.44 100.05 97.54 98.20 0.4M
2022-09-20 102.50 104.10 101.75 102.59 3.3M
2022-09-16 102.70 102.73 99.90 102.73 0.5M
2022-09-15 106.15 106.90 103.40 106.00 0.3M
2022-09-14 105.60 106.75 104.60 105.92 0.3M
2022-09-13 109.40 110.00 106.25 109.35 3.8M
2022-09-12 107.05 109.55 107.05 107.62 2.7M
2022-09-09 104.95 107.05 104.50 104.91 0.1M
2022-09-08 105.85 108.05 103.30 103.30 0.3M
2022-09-07 106.05 106.85 105.30 106.00 4.1M
2022-09-06 106.05 107.80 105.35 106.40 0.5M
2022-09-05 105.60 106.20 104.75 105.62 0.3M
2022-09-02 105.85 107.60 104.95 105.83 0.7M
2022-09-01 106.30 107.50 104.60 106.35 0.4M
2022-08-31 111.00 112.45 110.00 111.83 0.5M
2022-08-30 111.80 113.70 110.75 111.30 0.4M
2022-08-26 115.65 115.65 111.35 112.25 0.2M
2022-08-25 113.75 115.65 113.60 114.35 2.2M
2022-08-24 113.05 114.25 110.45 113.25 0.3M
2022-08-23 108.70 111.45 108.65 108.67 0.2M
2022-08-22 111.50 112.25 109.00 111.20 0.1M
2022-08-19 112.25 114.10 112.00 112.20 1.4M
2022-08-18 112.45 113.55 111.95 112.25 2.9M
2022-08-17 112.50 113.55 111.40 112.88 0.3M
2022-08-16 113.55 113.80 111.45 113.72 0.2M
2022-08-15 115.50 115.50 114.05 115.05 0.4M
2022-08-12 114.90 115.70 114.05 114.30 0.3M
2022-08-11 114.30 115.70 113.55 114.25 0.3M
2022-08-10 110.30 113.25 109.80 113.25 0.3M
2022-08-09 114.00 114.05 111.00 111.80 0.0M
2022-08-08 113.70 115.65 113.50 114.25 0.2M
2022-08-05 116.00 116.70 112.90 116.10 0.1M
2022-08-04 114.35 115.10 113.95 114.05 2.8M
2022-08-03 111.70 113.05 111.60 111.83 1.6M
2022-08-02 112.40 112.85 110.50 112.62 0.2M
2022-07-29 112.80 115.83 111.85 113.30 0.2M
2022-07-28 109.75 111.70 108.80 109.53 1.6M
2022-07-27 107.25 109.60 105.45 107.40 0.2M
2022-07-26 107.75 108.92 106.85 108.92 0.2M
2022-07-25 108.50 109.80 107.25 108.20 0.2M
2022-07-22 106.10 107.55 106.00 106.00 0.2M
2022-07-21 105.55 107.70 104.85 105.06 0.2M
2022-07-20 106.40 106.95 104.45 106.25 0.1M
2022-07-19 101.15 106.95 101.15 104.78 0.3M
2022-07-18 99.78 103.25 99.44 102.44 0.2M
2022-07-15 98.46 98.66 92.72 95.44 0.5M
2022-07-14 102.10 103.25 100.00 101.95 3.0M
2022-07-13 101.95 103.15 100.05 102.11 0.2M
2022-07-12 100.50 102.35 99.56 100.62 0.6M
2022-07-11 98.66 101.60 98.12 101.05 0.2M
2022-07-08 99.68 102.55 98.90 99.81 0.3M
2022-07-07 100.40 101.30 98.25 100.21 2.0M
2022-07-06 98.88 99.33 97.48 98.97 0.2M
2022-07-05 101.20 101.75 96.06 98.36 0.3M
2022-07-04 101.25 102.15 100.30 101.63 0.1M
2022-07-01 100.40 102.35 99.38 99.92 0.1M
2022-06-30 101.10 101.60 99.08 101.07 0.9M
2022-06-29 103.10 104.20 101.75 102.77 1.0M
2022-06-28 104.70 106.35 103.80 105.05 0.4M
2022-06-27 103.05 105.30 101.80 104.73 0.6M
2022-06-24 99.00 102.15 98.72 101.81 0.1M
2022-06-23 96.02 99.34 96.02 96.81 0.2M
2022-06-22 96.52 98.62 94.98 95.95 0.2M
2022-06-21 96.46 98.28 96.44 96.44 0.2M
2022-06-20 96.96 96.96 94.66 95.64 0.1M
2022-06-17 96.70 97.60 94.82 96.59 0.3M
2022-06-16 99.02 99.28 95.92 95.92 0.2M
2022-06-15 100.10 101.75 99.16 100.49 0.2M
2022-06-14 101.30 101.60 98.06 98.11 0.1M
2022-06-13 101.00 101.40 99.10 100.68 0.3M
2022-06-10 107.60 107.60 103.55 106.62 0.4M
2022-06-09 109.35 110.90 107.40 108.78 0.3M
2022-06-08 111.40 112.35 110.80 111.20 0.1M
2022-06-07 111.15 111.75 109.80 110.25 0.3M
2022-06-01 108.00 108.80 106.20 107.45 0.2M
2022-05-31 106.05 107.15 105.15 105.92 0.7M
2022-05-30 105.50 109.20 105.50 108.88 0.3M
2022-05-27 97.50 104.00 97.50 103.83 0.3M
2022-05-25 94.40 95.36 92.42 94.00 0.3M
2022-05-24 91.94 93.74 90.26 91.32 0.3M
2022-05-23 94.30 94.30 90.38 93.36 0.5M
2022-05-20 95.44 97.26 90.88 91.87 2.5M
2022-05-19 103.55 105.80 103.15 104.11 0.4M
2022-05-18 108.65 109.90 106.25 108.67 0.2M
2022-05-17 108.15 110.30 107.45 108.30 0.2M
2022-05-16 107.05 107.35 105.35 106.30 0.1M
2022-05-13 106.25 107.50 105.05 106.00 0.7M
2022-05-12 103.30 105.60 100.65 103.07 2.2M
2022-05-11 106.95 109.25 104.44 107.00 0.4M
2022-05-10 102.35 104.00 101.10 102.62 0.4M
2022-05-09 103.65 104.65 100.60 103.11 0.3M
2022-05-06 106.90 106.90 102.20 103.44 0.5M
2022-05-05 112.45 113.15 107.10 108.92 0.2M
2022-05-04 112.35 112.50 109.50 112.25 0.7M
2022-05-03 112.40 114.95 111.50 112.15 0.3M
2022-04-29 115.00 117.95 114.75 115.10 0.2M
2022-04-28 113.15 114.55 111.55 112.62 0.3M
2022-04-27 108.60 112.05 108.25 109.15 0.2M
2022-04-26 112.00 112.90 108.95 111.67 0.5M
2022-04-25 113.75 114.70 110.45 113.45 0.3M
2022-04-22 118.00 118.75 115.70 117.30 0.5M
2022-04-21 121.10 122.80 120.88 120.88 0.6M
2022-04-20 120.70 121.65 118.80 118.92 0.2M
2022-04-19 119.00 119.80 116.60 118.62 0.3M
2022-04-14 117.05 119.85 117.05 117.10 0.3M
2022-04-13 116.55 117.85 112.75 113.05 0.1M
2022-04-12 113.35 117.40 112.80 116.78 0.1M
2022-04-11 117.05 117.45 113.65 117.10 0.1M
2022-04-08 117.40 117.80 115.65 117.53 0.2M
2022-04-07 116.20 117.70 114.40 116.62 0.3M
2022-04-06 121.75 121.75 114.10 114.67 0.3M
2022-04-05 120.30 123.35 119.75 120.00 0.8M
2022-04-04 118.70 120.50 116.95 118.20 1.0M
2022-04-01 117.40 118.50 115.90 117.35 0.3M
2022-03-31 122.85 122.95 117.75 118.50 0.2M
2022-03-30 122.70 122.70 120.25 122.00 0.4M
2022-03-29 118.50 124.25 118.00 124.00 0.5M
2022-03-28 115.55 117.35 115.50 115.50 0.2M
2022-03-25 115.10 116.80 114.25 114.50 0.8M
2022-03-24 117.25 119.05 113.60 116.50 0.2M
2022-03-23 120.00 120.00 116.60 116.95 0.0M
2022-03-22 117.30 120.00 116.85 120.00 0.3M
2022-03-21 118.05 119.00 116.00 117.50 0.6M
2022-03-18 116.90 119.25 115.10 116.50 0.5M
2022-03-17 116.15 118.85 114.95 117.50 0.8M
2022-03-16 108.00 114.45 108.00 113.50 0.7M
2022-03-15 106.70 106.70 102.05 103.00 0.6M
2022-03-14 109.85 109.85 104.80 107.00 0.8M
2022-03-11 110.65 113.85 109.10 110.50 0.3M
2022-03-10 114.50 114.50 109.35 110.50 0.9M
2022-03-09 105.65 113.90 102.85 111.50 1.0M
2022-03-08 104.00 107.00 100.25 101.00 1.4M
2022-03-07 104.00 107.65 100.05 106.00 0.4M
2022-03-04 113.35 113.35 106.55 109.00 1.0M
2022-03-03 117.55 119.70 113.95 114.50 0.5M
2022-03-02 114.25 119.45 112.30 117.50 0.5M
2022-03-01 124.30 125.15 116.25 116.50 1.1M
2022-02-28 122.30 125.00 121.30 122.00 0.5M
2022-02-25 121.60 125.65 119.90 125.00 0.1M
2022-02-24 121.45 123.50 117.95 121.00 0.5M
2022-02-23 128.75 130.75 127.80 128.00 0.6M
2022-02-22 125.45 128.85 124.60 128.00 0.2M
2022-02-21 130.20 131.75 127.00 127.00 0.3M
2022-02-18 130.40 131.35 128.75 130.50 0.2M
2022-02-17 131.00 134.60 129.00 129.00 0.2M
2022-02-16 134.70 134.70 130.95 133.50 0.1M
2022-02-15 130.55 133.80 130.40 130.50 0.1M
2022-02-14 130.40 131.20 127.50 130.50 0.3M
2022-02-11 133.25 134.30 131.75 132.50 0.2M
2022-02-10 135.85 136.95 132.30 132.50 0.3M
2022-02-09 132.50 136.15 132.30 135.49 2.9M
2022-02-08 130.20 132.60 129.30 130.50 0.1M
2022-02-07 130.20 132.00 129.55 130.50 0.1M
2022-02-04 135.75 136.05 130.55 131.50 0.2M
2022-02-03 136.80 138.15 133.65 136.50 0.2M
2022-02-02 138.60 138.95 137.05 138.50 0.3M
2022-02-01 133.40 137.85 133.40 134.50 0.2M
2022-01-31 132.00 134.00 129.70 131.50 1.7M
2022-01-28 133.05 133.75 126.10 129.00 0.3M
2022-01-27 129.20 132.15 128.65 129.00 0.2M
2022-01-26 128.05 134.00 128.05 130.50 1.3M
2022-01-25 129.00 131.80 126.55 128.01 0.1M
2022-01-24 133.95 136.30 126.80 128.00 0.2M
2022-01-21 139.00 139.35 134.40 134.50 0.4M
2022-01-20 142.00 142.30 137.95 141.00 0.5M
2022-01-19 141.50 147.40 140.60 142.00 1.0M
2022-01-18 134.55 135.60 131.95 133.50 1.1M
2022-01-17 131.90 136.55 131.20 135.50 0.4M
2022-01-14 132.15 133.10 130.60 131.50 0.2M
2022-01-13 134.65 135.80 132.40 134.50 0.1M
2022-01-12 135.95 135.95 133.10 135.50 0.2M
2022-01-11 134.75 136.80 134.10 135.50 0.2M
2022-01-10 137.65 138.64 131.70 132.50 0.1M
2022-01-07 139.00 140.75 136.05 138.50 0.2M
2022-01-06 139.30 141.40 138.85 140.00 0.2M
2022-01-05 138.75 143.70 138.70 142.00 0.5M
2022-01-04 137.85 140.75 137.50 137.50 0.7M