Beneteau SA

CHBE
🏛️ 英国 →
8.22
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
2023-12-29 12.50 12.54 12.38 12.38 0.0M
2023-12-28 12.28 12.46 12.26 12.43 0.0M
2023-12-27 12.30 12.38 12.20 12.32 0.0M
2023-12-22 12.44 12.54 12.32 12.41 0.1M
2023-12-21 11.80 12.32 11.80 12.26 0.1M
2023-12-20 11.84 11.96 11.78 11.95 0.1M
2023-12-19 11.64 11.80 11.64 11.67 0.0M
2023-12-18 11.40 11.60 11.40 11.52 0.0M
2023-12-15 11.30 11.62 11.26 11.52 0.1M
2023-12-14 10.66 11.24 10.66 11.13 0.1M
2023-12-13 10.62 10.76 10.54 10.54 0.0M
2023-12-12 11.02 11.10 10.72 10.85 0.0M
2023-12-11 10.98 11.14 10.86 11.09 0.1M
2023-12-08 10.62 11.02 10.62 10.99 0.1M
2023-12-07 11.20 11.20 10.76 10.87 0.1M
2023-12-06 11.46 11.50 11.36 11.48 0.0M
2023-12-05 11.38 11.40 11.36 11.40 0.0M
2023-12-04 11.40 11.50 11.34 11.36 0.0M
2023-12-01 11.32 11.32 11.16 11.28 0.0M
2023-11-30 11.30 11.32 11.20 11.28 0.0M
2023-11-29 11.36 11.36 11.24 11.32 0.0M
2023-11-28 11.24 11.34 11.22 11.30 0.0M
2023-11-27 11.40 11.42 11.34 11.42 0.0M
2023-11-24 11.22 11.32 11.22 11.24 0.0M
2023-11-23 11.54 11.54 11.22 11.28 0.0M
2023-11-22 11.22 11.44 11.14 11.40 0.0M
2023-11-21 11.42 11.44 11.20 11.28 0.1M
2023-11-20 11.48 11.52 11.44 11.50 0.0M
2023-11-17 11.38 11.48 11.36 11.36 0.1M
2023-11-16 11.44 11.44 11.24 11.24 0.0M
2023-11-15 11.32 11.38 11.20 11.28 0.1M
2023-11-14 11.10 11.28 11.04 11.24 0.0M
2023-11-13 11.12 11.24 11.02 11.15 0.1M
2023-11-10 11.18 11.18 10.98 10.99 0.1M
2023-11-09 11.48 11.58 11.14 11.26 0.0M
2023-11-08 11.78 11.98 11.76 11.93 0.0M
2023-11-07 11.56 11.84 11.56 11.69 0.0M
2023-11-06 11.88 11.90 11.67 11.67 0.0M
2023-11-03 11.56 11.86 11.56 11.75 0.0M
2023-11-02 11.42 11.58 11.42 11.56 0.1M
2023-11-01 11.50 11.50 11.24 11.32 0.0M
2023-10-31 11.40 11.52 11.40 11.48 0.0M
2023-10-30 11.42 11.56 11.36 11.36 0.0M
2023-10-27 11.36 11.38 11.26 11.32 0.0M
2023-10-26 10.90 11.30 10.84 11.30 0.0M
2023-10-25 11.16 11.18 11.04 11.15 0.1M
2023-10-24 11.40 11.48 11.40 11.48 0.0M
2023-10-23 11.34 11.34 11.08 11.28 0.0M
2023-10-20 11.58 11.58 11.38 11.50 0.0M
2023-10-19 11.90 12.06 11.74 12.06 0.0M
2023-10-18 11.90 12.10 11.90 12.06 0.0M
2023-10-17 11.92 11.92 11.84 11.87 0.0M
2023-10-16 11.88 11.93 11.82 11.93 0.0M
2023-10-13 12.10 12.12 11.86 11.89 0.0M
2023-10-12 11.98 12.28 11.98 12.16 0.1M
2023-10-11 11.88 12.00 11.87 11.87 0.0M
2023-10-10 11.82 11.90 11.74 11.85 0.1M
2023-10-09 11.66 11.88 11.66 11.81 0.0M
2023-10-06 11.70 11.72 11.46 11.61 0.0M
2023-10-05 11.46 11.86 11.46 11.67 0.0M
2023-10-04 11.36 11.42 11.32 11.38 0.0M
2023-10-03 11.32 11.58 11.32 11.52 0.1M
2023-10-02 11.46 11.60 11.34 11.38 0.1M
2023-09-29 11.82 11.92 11.40 11.56 0.1M
2023-09-28 12.96 12.96 11.06 11.54 0.7M
2023-09-27 12.82 13.16 12.82 13.08 0.0M
2023-09-26 13.06 13.08 12.78 13.02 0.0M
2023-09-25 13.64 13.64 13.24 13.39 0.0M
2023-09-22 13.56 13.66 13.54 13.60 0.0M
2023-09-21 13.54 13.84 13.52 13.62 0.0M
2023-09-20 13.42 13.56 13.40 13.43 0.0M
2023-09-19 13.60 13.60 13.44 13.55 0.0M
2023-09-18 13.76 13.80 13.52 13.53 0.0M
2023-09-15 14.02 14.02 13.78 13.84 0.0M
2023-09-14 13.70 13.78 13.62 13.74 0.0M
2023-09-13 13.76 13.80 13.66 13.78 0.0M
2023-09-12 13.90 13.90 13.70 13.80 0.0M
2023-09-11 13.82 14.04 13.82 13.88 0.0M
2023-09-08 13.60 13.90 13.60 13.76 0.0M
2023-09-07 13.62 13.76 13.58 13.76 0.0M
2023-09-06 14.10 14.10 13.64 13.66 0.0M
2023-09-05 14.30 14.34 14.10 14.11 0.0M
2023-09-04 14.26 14.30 14.24 14.29 0.0M
2023-09-01 14.12 14.20 14.11 14.11 0.0M
2023-08-31 14.10 14.16 13.96 14.07 0.0M
2023-08-30 14.18 14.24 14.17 14.17 0.0M
2023-08-29 14.20 14.20 14.04 14.17 0.0M
2023-08-25 13.80 13.98 13.80 13.90 0.0M
2023-08-24 13.64 13.84 13.60 13.84 0.0M
2023-08-23 13.56 13.80 13.56 13.74 0.0M
2023-08-22 13.44 13.54 13.43 13.43 0.0M
2023-08-21 13.46 13.58 13.36 13.45 0.0M
2023-08-18 13.38 13.42 13.22 13.39 0.0M
2023-08-17 13.66 13.68 13.52 13.68 0.0M
2023-08-16 13.76 13.96 13.74 13.78 0.0M
2023-08-15 14.08 14.08 13.74 13.82 0.0M
2023-08-14 14.04 14.22 14.04 14.07 0.0M
2023-08-11 14.30 14.30 14.10 14.27 0.0M
2023-08-10 14.40 14.46 14.34 14.37 0.0M
2023-08-09 14.44 14.44 14.34 14.40 0.1M
2023-08-08 14.54 14.62 14.34 14.37 0.0M
2023-08-07 14.86 14.88 14.54 14.66 0.0M
2023-08-04 15.02 15.02 14.90 14.91 0.0M
2023-08-03 14.94 15.00 14.92 14.93 0.0M
2023-08-02 15.10 15.14 15.05 15.05 0.0M
2023-08-01 14.90 15.14 14.90 15.13 0.0M
2023-07-31 14.68 14.94 14.50 14.89 0.0M
2023-07-28 14.70 14.76 14.56 14.76 0.0M
2023-07-27 14.64 14.76 14.60 14.60 0.0M
2023-07-26 14.90 14.90 14.38 14.54 0.0M
2023-07-25 14.64 15.28 14.46 15.03 0.1M
2023-07-24 14.98 15.10 14.90 14.91 0.0M
2023-07-21 14.84 15.17 14.78 15.17 0.0M
2023-07-20 14.86 14.86 14.76 14.81 0.0M
2023-07-19 14.84 14.87 14.76 14.87 0.0M
2023-07-18 14.72 14.82 14.72 14.78 0.0M
2023-07-17 14.88 14.92 14.74 14.89 0.0M
2023-07-14 15.04 15.04 14.90 15.01 0.0M
2023-07-13 15.24 15.24 15.02 15.20 0.0M
2023-07-12 15.12 15.20 15.09 15.09 0.0M
2023-07-11 15.08 15.20 15.06 15.13 0.0M
2023-07-10 15.00 15.12 14.99 14.99 0.0M
2023-07-07 14.70 15.00 14.64 14.91 0.0M
2023-07-06 15.02 15.02 14.74 14.74 0.0M
2023-07-05 14.92 15.12 14.86 15.07 0.0M
2023-07-04 15.08 15.08 14.86 14.89 0.0M
2023-07-03 15.34 15.44 15.22 15.40 0.0M
2023-06-30 15.40 15.58 15.40 15.40 0.0M
2023-06-29 15.10 15.40 15.10 15.28 0.0M
2023-06-28 15.08 15.16 15.06 15.07 0.1M
2023-06-27 14.88 14.98 14.82 14.97 0.2M
2023-06-26 15.10 15.12 14.96 15.09 0.1M
2023-06-23 15.10 15.18 15.02 15.05 0.0M
2023-06-22 15.30 15.32 15.14 15.26 0.0M
2023-06-21 15.40 15.48 15.36 15.44 0.0M
2023-06-20 16.08 16.08 15.94 16.04 0.0M
2023-06-19 16.12 16.20 16.06 16.20 0.0M
2023-06-16 15.80 16.24 15.80 16.20 0.0M
2023-06-15 16.50 16.52 16.42 16.47 0.0M
2023-06-14 16.44 16.56 16.38 16.38 0.0M
2023-06-13 16.50 16.50 16.22 16.22 0.0M
2023-06-12 16.38 16.38 16.20 16.30 0.2M
2023-06-09 16.12 16.30 16.10 16.10 0.0M
2023-06-08 16.18 16.28 16.06 16.14 0.0M
2023-06-07 16.22 16.24 16.14 16.18 0.0M
2023-06-06 16.16 16.20 15.94 16.14 0.0M
2023-06-05 16.50 16.54 16.16 16.24 0.3M
2023-06-02 16.20 16.30 16.12 16.16 0.2M
2023-06-01 15.86 16.14 15.84 16.02 0.1M
2023-05-31 15.52 15.74 15.52 15.69 0.0M
2023-05-30 15.86 16.02 15.78 15.87 0.0M
2023-05-26 16.04 16.12 15.90 16.06 0.0M
2023-05-25 15.72 16.00 15.56 15.89 0.0M
2023-05-24 16.18 16.18 15.88 16.08 0.0M
2023-05-23 16.30 16.34 16.18 16.28 0.0M
2023-05-22 16.36 16.42 16.24 16.41 0.0M
2023-05-19 16.12 16.26 16.12 16.26 0.0M
2023-05-18 16.16 16.32 16.14 16.14 0.0M
2023-05-17 15.96 16.18 15.96 16.12 0.0M
2023-05-16 16.04 16.20 15.94 16.08 0.0M
2023-05-15 16.52 16.66 16.24 16.24 0.0M
2023-05-12 16.66 16.88 16.30 16.41 0.1M
2023-05-11 16.24 17.22 16.24 16.47 0.3M
2023-05-10 15.06 15.32 15.06 15.20 0.0M
2023-05-09 14.74 15.28 14.74 15.24 0.0M
2023-05-05 14.36 14.72 14.36 14.72 0.0M
2023-05-04 14.28 14.34 14.17 14.17 0.0M
2023-05-03 14.22 14.32 14.14 14.19 0.0M
2023-05-02 14.02 14.44 14.02 14.37 0.0M
2023-04-28 14.52 14.64 14.46 14.62 0.0M
2023-04-27 14.60 14.60 14.44 14.58 0.0M
2023-04-26 14.48 14.68 14.42 14.66 0.0M
2023-04-25 14.48 14.80 14.48 14.70 0.0M
2023-04-24 14.88 14.88 14.62 14.81 0.0M
2023-04-21 14.88 14.88 14.64 14.83 0.0M
2023-04-20 15.08 15.12 14.85 14.85 0.0M
2023-04-19 15.24 15.24 15.08 15.20 0.0M
2023-04-18 15.24 15.40 15.22 15.28 0.0M
2023-04-17 15.36 15.40 15.26 15.28 0.0M
2023-04-14 15.02 15.34 14.98 15.34 0.0M
2023-04-13 15.10 15.26 15.02 15.09 0.0M
2023-04-12 15.12 15.12 14.98 15.09 0.0M
2023-04-11 15.18 15.18 14.96 14.99 0.0M
2023-04-06 15.08 15.14 14.94 15.05 0.0M
2023-04-05 15.28 15.32 14.98 15.07 0.0M
2023-04-04 15.60 15.60 15.26 15.42 0.0M
2023-04-03 15.28 15.54 15.26 15.52 0.0M
2023-03-31 15.32 15.54 15.16 15.50 0.0M
2023-03-30 14.90 15.34 14.90 15.28 0.0M
2023-03-29 14.70 14.86 14.64 14.78 0.0M
2023-03-28 14.86 14.86 14.58 14.58 0.0M
2023-03-27 14.84 15.00 14.72 14.83 0.1M
2023-03-24 15.20 15.22 14.82 14.87 0.0M
2023-03-23 15.20 15.62 14.88 15.22 0.1M
2023-03-22 16.08 16.14 15.84 16.04 0.0M
2023-03-21 15.90 16.22 15.90 16.10 0.0M
2023-03-20 15.00 15.86 15.00 15.69 0.0M
2023-03-17 15.92 15.92 15.40 15.48 0.0M
2023-03-16 15.90 15.94 15.60 15.75 0.0M
2023-03-15 16.10 16.16 15.60 15.71 0.0M
2023-03-14 15.84 16.06 15.80 15.93 0.0M
2023-03-13 16.58 16.58 16.00 16.14 0.0M
2023-03-10 16.52 16.66 16.46 16.53 0.0M
2023-03-09 16.96 16.98 16.86 16.98 0.0M
2023-03-08 16.98 17.06 16.94 17.02 0.0M
2023-03-07 17.22 17.22 16.88 17.12 0.0M
2023-03-06 17.46 17.46 17.10 17.10 0.0M
2023-03-03 17.20 17.24 17.06 17.06 0.0M
2023-03-02 16.50 17.12 16.50 16.92 0.0M
2023-03-01 16.88 17.24 16.86 16.90 0.0M
2023-02-28 17.18 17.28 16.80 16.86 0.0M
2023-02-27 16.96 17.20 16.90 17.16 0.2M
2023-02-24 16.96 17.08 16.88 16.88 0.0M
2023-02-23 16.76 16.98 16.74 16.92 0.0M
2023-02-22 16.92 16.92 16.70 16.88 0.0M
2023-02-21 17.26 17.26 17.02 17.16 0.0M
2023-02-20 17.14 17.28 17.04 17.23 0.1M
2023-02-17 16.70 16.98 16.64 16.92 0.0M
2023-02-16 16.72 16.94 16.56 16.71 0.1M
2023-02-15 16.40 16.60 16.14 16.59 0.0M
2023-02-14 16.24 16.41 15.54 16.41 0.1M
2023-02-13 15.52 15.68 15.44 15.61 0.0M
2023-02-10 15.06 15.42 15.06 15.24 0.0M
2023-02-09 15.08 15.16 14.98 15.07 0.0M
2023-02-08 15.22 15.22 15.13 15.13 0.0M
2023-02-07 14.90 15.06 14.90 15.05 0.0M
2023-02-06 15.28 15.40 15.12 15.36 0.0M
2023-02-03 15.38 15.54 15.32 15.54 0.0M
2023-02-02 15.34 15.46 15.32 15.32 0.0M
2023-02-01 15.16 15.22 15.16 15.17 0.0M
2023-01-31 14.88 15.12 14.84 15.07 0.0M
2023-01-30 14.86 14.90 14.84 14.87 0.0M
2023-01-27 14.90 14.98 14.88 14.89 0.0M
2023-01-26 15.10 15.12 14.88 15.05 0.1M
2023-01-25 15.22 15.26 15.08 15.13 0.0M
2023-01-24 14.76 14.98 14.70 14.87 0.0M
2023-01-23 14.88 14.88 14.62 14.68 0.0M
2023-01-20 14.76 14.76 14.60 14.60 0.0M
2023-01-19 15.08 15.08 14.78 14.97 0.0M
2023-01-18 15.02 15.46 15.00 15.44 0.0M
2023-01-17 14.82 15.02 14.82 14.93 0.1M
2023-01-16 14.34 14.86 14.34 14.76 0.0M
2023-01-13 14.80 15.00 14.52 14.64 0.0M
2023-01-12 14.96 15.04 14.86 14.93 0.0M
2023-01-11 14.82 15.00 14.82 14.87 0.0M
2023-01-10 14.52 14.87 14.28 14.87 0.0M
2023-01-09 14.56 14.76 14.54 14.66 0.0M
2023-01-06 14.16 14.48 14.16 14.42 0.0M
2023-01-05 14.24 14.28 14.14 14.21 0.0M
2023-01-04 14.26 14.34 14.26 14.29 0.0M
2023-01-03 14.36 14.42 14.24 14.42 0.0M