科莱恩（Clariant）

CLN
🏛️ 英国 →
7.32
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 12.44 12.44 12.40 12.40 0.0M
2023-12-28 12.49 12.50 12.38 12.47 0.1M
2023-12-27 12.45 12.58 12.44 12.44 0.1M
2023-12-22 12.43 12.56 12.43 12.43 0.1M
2023-12-21 12.51 12.63 12.44 12.52 1.0M
2023-12-20 12.77 12.77 12.56 12.71 0.1M
2023-12-19 12.73 12.86 12.62 12.71 1.8M
2023-12-18 13.40 13.40 12.63 12.77 0.3M
2023-12-15 13.37 13.42 13.26 13.34 0.2M
2023-12-14 13.20 13.34 13.19 13.28 0.1M
2023-12-13 13.00 13.07 12.92 12.98 0.1M
2023-12-12 12.87 12.94 12.81 12.85 0.2M
2023-12-11 12.87 12.87 12.53 12.72 3.1M
2023-12-08 12.70 12.87 12.50 12.76 0.4M
2023-12-07 12.80 12.83 12.60 12.69 0.3M
2023-12-06 12.52 12.92 12.52 12.92 0.5M
2023-12-05 12.80 12.84 12.64 12.66 0.4M
2023-12-04 12.84 13.00 12.68 12.79 0.2M
2023-12-01 13.17 13.17 12.83 12.90 0.2M
2023-11-30 13.11 13.11 12.92 13.04 0.2M
2023-11-29 12.91 13.10 12.91 13.05 0.1M
2023-11-28 12.96 13.00 12.89 12.93 0.1M
2023-11-27 13.29 13.29 12.96 13.09 0.1M
2023-11-24 13.08 13.21 13.03 13.09 0.2M
2023-11-23 12.99 13.12 12.99 13.12 0.1M
2023-11-22 13.13 13.14 13.03 13.14 0.1M
2023-11-21 13.37 13.37 13.05 13.20 0.1M
2023-11-20 13.28 13.35 13.25 13.33 0.2M
2023-11-17 13.36 13.50 13.24 13.43 0.6M
2023-11-16 13.56 13.60 13.26 13.27 1.0M
2023-11-15 13.63 13.71 13.62 13.68 0.3M
2023-11-14 13.51 13.70 13.44 13.66 0.1M
2023-11-13 13.49 13.49 13.29 13.36 0.6M
2023-11-10 13.28 13.35 13.21 13.32 1.1M
2023-11-09 13.08 13.50 13.08 13.31 0.5M
2023-11-08 12.88 13.13 12.87 13.12 0.2M
2023-11-07 13.21 13.22 13.03 13.03 0.1M
2023-11-06 13.46 13.46 13.12 13.12 0.2M
2023-11-03 13.44 13.58 13.29 13.43 0.3M
2023-11-02 13.09 13.36 12.92 13.30 1.1M
2023-11-01 12.98 13.00 12.81 12.97 0.2M
2023-10-31 12.81 13.10 12.68 13.05 0.3M
2023-10-30 12.46 12.80 12.36 12.79 1.4M
2023-10-27 12.39 12.52 12.28 12.38 0.1M
2023-10-26 12.29 12.34 12.06 12.27 0.1M
2023-10-25 12.42 12.43 12.14 12.21 0.2M
2023-10-24 12.46 12.47 12.30 12.44 0.2M
2023-10-23 12.38 12.41 12.24 12.41 0.2M
2023-10-20 12.28 12.46 12.28 12.38 1.7M
2023-10-19 13.01 13.19 12.31 13.19 0.4M
2023-10-18 13.15 13.23 13.05 13.19 0.1M
2023-10-17 13.31 13.38 13.13 13.15 1.5M
2023-10-16 13.36 13.46 13.35 13.40 0.1M
2023-10-13 13.34 13.34 13.22 13.32 0.1M
2023-10-12 13.54 13.68 13.38 13.44 0.1M
2023-10-11 13.37 13.62 13.37 13.62 0.1M
2023-10-10 13.46 13.57 13.34 13.48 0.4M
2023-10-09 13.45 13.75 13.36 13.52 0.3M
2023-10-06 13.69 13.83 13.50 13.74 0.1M
2023-10-05 14.00 14.04 13.75 13.82 0.1M
2023-10-04 14.11 14.20 13.98 14.05 0.2M
2023-10-03 14.07 14.21 14.03 14.08 0.1M
2023-10-02 14.58 14.58 14.14 14.15 0.1M
2023-09-29 14.32 14.56 14.28 14.47 0.1M
2023-09-28 14.27 14.29 14.10 14.14 0.0M
2023-09-27 14.40 14.45 14.24 14.41 0.4M
2023-09-26 14.50 14.50 14.34 14.48 0.1M
2023-09-25 14.60 14.64 14.48 14.57 0.4M
2023-09-22 14.65 14.73 14.61 14.61 0.0M
2023-09-21 14.84 14.92 14.64 14.80 0.1M
2023-09-20 15.00 15.10 14.88 15.04 0.1M
2023-09-19 14.56 14.67 14.54 14.61 0.2M
2023-09-18 14.63 14.65 14.56 14.59 0.1M
2023-09-15 14.63 14.70 14.47 14.62 0.1M
2023-09-14 14.37 14.49 14.29 14.34 0.2M
2023-09-13 14.42 14.46 14.29 14.38 0.2M
2023-09-12 14.61 14.61 14.33 14.35 0.6M
2023-09-11 14.58 14.59 14.51 14.56 0.0M
2023-09-08 14.57 14.57 14.32 14.53 0.6M
2023-09-07 14.68 14.68 14.43 14.61 1.3M
2023-09-06 14.41 14.71 14.41 14.62 2.4M
2023-09-05 14.78 14.79 14.50 14.52 0.1M
2023-09-04 15.20 15.20 14.84 14.96 0.4M
2023-09-01 14.77 15.30 14.77 15.16 0.3M
2023-08-31 14.45 14.79 14.45 14.66 0.5M
2023-08-30 14.30 14.43 14.21 14.43 2.2M
2023-08-29 14.13 14.28 14.13 14.28 0.1M
2023-08-25 13.82 14.09 13.82 14.03 0.5M
2023-08-24 13.76 13.79 13.67 13.72 0.3M
2023-08-23 13.64 13.69 13.56 13.69 0.2M
2023-08-22 13.59 13.69 13.53 13.60 0.9M
2023-08-21 13.53 13.58 13.50 13.56 0.3M
2023-08-18 13.61 13.63 13.37 13.41 0.4M
2023-08-17 13.63 13.71 13.61 13.61 0.2M
2023-08-16 13.67 13.77 13.65 13.65 0.2M
2023-08-15 13.77 13.87 13.68 13.86 0.3M
2023-08-14 14.00 14.04 13.85 14.03 0.0M
2023-08-11 14.18 14.19 14.03 14.14 0.7M
2023-08-10 14.14 14.22 14.10 14.10 1.5M
2023-08-09 14.15 14.18 14.10 14.13 0.5M
2023-08-08 14.07 14.07 13.96 14.03 0.4M
2023-08-07 14.04 14.12 14.03 14.05 0.6M
2023-08-04 14.06 14.11 13.97 14.04 1.9M
2023-08-03 14.22 14.22 13.99 14.14 1.5M
2023-08-02 14.03 14.34 14.03 14.17 1.2M
2023-07-31 14.30 14.33 14.19 14.22 0.2M
2023-07-28 14.18 14.47 14.15 14.42 1.2M
2023-07-27 14.00 14.18 13.97 14.15 0.6M
2023-07-26 13.94 13.97 13.85 13.90 0.5M
2023-07-25 13.82 14.04 13.74 13.91 0.1M
2023-07-24 13.70 13.82 13.67 13.67 0.8M
2023-07-21 13.80 13.82 13.67 13.79 1.4M
2023-07-20 13.71 13.83 13.67 13.67 0.6M
2023-07-19 13.68 13.72 13.64 13.64 0.2M
2023-07-18 13.28 13.59 13.28 13.46 0.7M
2023-07-17 13.36 13.40 13.27 13.27 0.3M
2023-07-14 13.54 13.54 13.32 13.34 0.0M
2023-07-13 13.54 13.70 13.54 13.59 0.1M
2023-07-12 13.32 13.63 13.26 13.49 2.3M
2023-07-11 13.25 13.40 13.18 13.26 0.4M
2023-07-10 13.15 13.36 13.15 13.35 0.1M
2023-07-07 12.29 13.26 12.29 13.21 0.1M
2023-07-06 12.56 12.74 12.50 12.66 0.1M
2023-07-05 12.84 12.86 12.72 12.82 0.7M
2023-07-04 12.83 12.97 12.80 12.80 0.0M
2023-07-03 12.91 12.94 12.85 12.93 0.4M
2023-06-30 12.77 12.95 12.68 12.95 0.1M
2023-06-29 12.54 12.78 12.46 12.78 0.5M
2023-06-28 12.53 12.64 12.45 12.49 0.4M
2023-06-27 12.62 12.62 12.41 12.43 0.3M
2023-06-26 12.44 12.53 12.37 12.38 0.1M
2023-06-23 12.55 12.55 12.42 12.54 0.1M
2023-06-22 12.47 12.64 12.47 12.61 0.0M
2023-06-21 12.40 12.51 12.35 12.45 0.1M
2023-06-20 12.38 12.78 12.20 12.51 0.4M
2023-06-19 12.89 12.91 12.72 12.73 0.0M
2023-06-16 13.01 13.10 12.98 13.02 0.1M
2023-06-15 13.06 13.08 12.96 13.04 0.1M
2023-06-14 13.10 13.20 13.10 13.12 3.8M
2023-06-13 13.08 13.08 12.99 13.07 0.0M
2023-06-12 12.89 13.07 12.83 13.01 0.7M
2023-06-09 12.95 12.95 12.61 12.65 0.1M
2023-06-08 12.97 13.05 12.94 12.94 0.2M
2023-06-07 12.87 13.06 12.87 12.95 0.1M
2023-06-06 12.99 13.09 12.93 12.97 0.3M
2023-06-05 13.25 13.28 12.99 12.99 0.1M
2023-06-02 12.95 13.14 12.95 12.98 0.1M
2023-06-01 13.17 13.27 13.16 13.16 0.0M
2023-05-31 13.21 13.25 13.06 13.06 0.9M
2023-05-30 13.44 13.55 13.36 13.46 1.0M
2023-05-26 13.38 13.46 13.30 13.40 0.1M
2023-05-25 13.71 13.72 13.36 13.48 0.1M
2023-05-24 13.75 13.77 13.62 13.73 0.1M
2023-05-23 13.81 13.91 13.81 13.82 0.1M
2023-05-22 13.88 13.93 13.83 13.84 9.7M
2023-05-19 13.84 13.98 13.76 13.82 0.1M
2023-05-17 13.80 13.80 13.65 13.79 0.7M
2023-05-16 13.90 13.96 13.82 13.96 0.2M
2023-05-15 13.93 14.03 13.91 13.96 0.2M
2023-05-12 14.00 14.00 13.82 13.98 0.4M
2023-05-11 13.97 14.11 13.89 13.96 0.2M
2023-05-10 14.09 14.10 13.92 14.01 0.0M
2023-05-09 14.17 14.19 13.95 14.04 1.6M
2023-05-05 14.39 14.64 14.08 14.29 1.2M
2023-05-04 14.52 14.56 14.25 14.41 0.1M
2023-05-03 14.78 14.78 14.58 14.66 0.5M
2023-05-02 14.96 14.96 14.58 14.68 0.1M
2023-04-28 14.59 14.90 14.59 14.87 1.1M
2023-04-27 14.53 14.63 14.40 14.57 0.0M
2023-04-26 14.51 14.61 14.36 14.50 0.1M
2023-04-25 14.80 14.80 14.54 14.71 0.1M
2023-04-24 14.71 14.78 14.69 14.72 0.0M
2023-04-21 14.81 14.88 14.67 14.70 3.5M
2023-04-20 14.99 15.01 14.87 14.95 0.1M
2023-04-19 14.87 15.02 14.83 14.99 0.0M
2023-04-18 14.80 14.94 14.79 14.82 0.0M
2023-04-17 14.71 14.80 14.64 14.64 0.0M
2023-04-14 14.65 14.69 14.54 14.62 0.2M
2023-04-13 14.59 14.66 14.49 14.49 3.7M
2023-04-12 14.46 14.53 14.39 14.48 0.2M
2023-04-11 14.40 14.49 14.34 14.46 0.0M
2023-04-06 14.46 14.47 14.29 14.42 0.1M
2023-04-05 14.56 14.59 14.25 14.37 1.6M
2023-04-04 15.16 15.16 14.62 14.62 0.9M
2023-04-03 15.21 15.21 14.99 15.19 0.1M
2023-03-31 15.08 15.17 14.94 15.04 0.3M
2023-03-30 14.96 15.13 14.96 14.99 0.0M
2023-03-29 14.72 14.94 14.69 14.94 1.9M
2023-03-28 14.74 14.74 14.56 14.71 5.4M
2023-03-27 14.39 14.66 14.39 14.41 0.2M
2023-03-24 14.50 14.50 14.25 14.49 0.4M
2023-03-23 14.68 14.70 14.48 14.64 0.0M
2023-03-22 14.73 14.75 14.69 14.72 0.0M
2023-03-21 14.69 14.88 14.68 14.68 0.0M
2023-03-20 14.37 14.64 14.17 14.53 0.2M
2023-03-17 14.57 14.61 14.32 14.34 2.5M
2023-03-16 14.46 14.55 14.09 14.27 1.5M
2023-03-15 14.70 14.73 14.22 14.47 0.1M
2023-03-14 14.59 14.82 14.47 14.79 0.1M
2023-03-13 14.78 14.78 14.42 14.58 0.1M
2023-03-10 14.97 15.00 14.77 14.94 0.1M
2023-03-09 15.17 15.26 15.09 15.19 1.3M
2023-03-08 14.96 15.24 14.96 15.16 0.1M
2023-03-07 15.18 15.24 15.03 15.12 1.8M
2023-03-06 15.19 15.28 15.12 15.18 0.1M
2023-03-03 15.38 15.46 15.03 15.12 0.1M
2023-03-02 15.38 15.42 14.73 15.28 0.2M
2023-03-01 15.31 15.59 15.30 15.54 2.1M
2023-02-28 15.65 15.68 15.14 15.16 0.2M
2023-02-27 15.78 15.92 15.71 15.75 0.1M
2023-02-24 15.91 15.99 15.58 15.65 0.6M
2023-02-23 16.05 16.09 15.88 16.08 0.1M
2023-02-22 15.77 15.96 15.59 15.94 0.1M
2023-02-21 15.88 15.99 15.80 15.89 0.0M
2023-02-20 15.94 16.00 15.85 15.91 0.0M
2023-02-17 15.84 15.90 15.70 15.87 0.1M
2023-02-16 16.04 16.16 15.84 15.85 0.0M
2023-02-15 15.80 16.05 15.80 15.96 0.1M
2023-02-14 15.84 15.89 15.70 15.88 0.1M
2023-02-13 15.75 15.90 15.68 15.76 0.2M
2023-02-10 15.98 15.99 15.56 15.74 0.4M
2023-02-09 16.04 16.18 15.97 15.97 0.1M
2023-02-08 16.01 16.04 15.82 15.96 0.2M
2023-02-07 15.84 15.89 15.69 15.89 0.0M
2023-02-06 16.17 16.17 15.85 15.88 0.0M
2023-02-03 16.15 16.17 16.04 16.11 0.0M
2023-02-02 16.02 16.14 15.94 16.00 0.1M
2023-02-01 15.70 15.92 15.70 15.88 0.1M
2023-01-31 15.65 15.68 15.53 15.67 0.0M
2023-01-30 15.57 15.78 15.56 15.78 0.1M
2023-01-27 15.85 15.85 15.62 15.62 0.1M
2023-01-26 15.67 15.87 15.62 15.70 0.1M
2023-01-25 15.56 15.67 15.41 15.54 0.1M
2023-01-24 15.53 15.64 15.44 15.46 0.0M
2023-01-23 15.39 15.40 15.14 15.25 0.1M
2023-01-20 15.50 15.54 15.37 15.54 0.0M
2023-01-19 15.45 15.50 15.35 15.41 0.0M
2023-01-18 15.51 15.63 15.46 15.46 1.5M
2023-01-17 15.70 15.70 15.34 15.43 0.3M
2023-01-16 15.62 15.62 15.32 15.59 0.1M
2023-01-13 15.79 15.80 15.44 15.49 0.2M
2023-01-12 15.63 15.77 15.59 15.60 0.2M
2023-01-11 15.29 15.73 15.27 15.52 0.1M
2023-01-10 15.31 15.44 15.19 15.32 0.4M
2023-01-09 15.36 15.54 15.30 15.45 0.0M
2023-01-06 15.15 15.29 15.03 15.21 0.2M
2023-01-05 15.26 15.30 15.06 15.21 0.1M
2023-01-04 14.98 15.26 14.98 15.22 0.1M
2023-01-03 14.86 15.03 14.82 14.87 0.1M