Cloetta

CLOEb
🏛️ 英国 →
33.29
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
2023-12-29 18.30 18.32 18.26 18.27 0.0M
2023-12-28 18.27 18.38 18.20 18.34 0.1M
2023-12-27 18.06 18.19 18.04 18.05 0.0M
2023-12-22 17.87 17.87 17.81 17.86 1.3M
2023-12-21 17.81 17.86 17.80 17.86 0.3M
2023-12-20 17.92 17.98 17.86 17.88 0.0M
2023-12-19 17.90 17.92 17.75 17.89 0.0M
2023-12-18 17.82 18.02 17.82 17.88 0.0M
2023-12-15 17.97 18.11 17.96 17.96 0.0M
2023-12-14 17.83 18.11 17.83 17.84 0.0M
2023-12-13 17.74 17.79 17.61 17.79 0.0M
2023-12-12 17.80 17.82 17.74 17.77 0.0M
2023-12-11 17.86 17.93 17.77 17.87 0.0M
2023-12-08 18.10 18.10 17.91 18.01 0.1M
2023-12-07 18.24 18.24 18.09 18.18 0.0M
2023-12-06 18.23 18.33 18.23 18.28 0.0M
2023-12-05 18.30 18.44 18.29 18.34 0.0M
2023-12-04 18.35 18.50 18.35 18.40 0.0M
2023-12-01 18.36 18.40 18.23 18.34 0.1M
2023-11-30 18.31 18.31 18.13 18.13 0.1M
2023-11-29 18.61 18.61 18.43 18.43 0.0M
2023-11-28 18.30 18.48 18.29 18.34 0.0M
2023-11-27 18.60 18.66 18.38 18.61 0.0M
2023-11-24 18.61 18.62 18.53 18.60 0.0M
2023-11-23 18.48 18.61 18.47 18.47 0.3M
2023-11-22 18.34 18.50 18.26 18.32 0.0M
2023-11-21 18.40 18.45 18.26 18.30 0.0M
2023-11-20 18.30 18.36 18.30 18.32 0.4M
2023-11-17 18.17 18.36 18.17 18.29 0.0M
2023-11-16 18.28 18.28 18.12 18.18 0.0M
2023-11-15 18.60 18.60 18.16 18.29 0.1M
2023-11-14 18.31 18.61 18.31 18.51 0.0M
2023-11-13 18.21 18.36 18.16 18.20 0.1M
2023-11-10 18.30 18.30 18.09 18.16 0.0M
2023-11-09 18.06 18.23 18.04 18.23 0.0M
2023-11-08 17.89 17.93 17.86 17.86 0.0M
2023-11-07 17.90 18.05 17.83 17.95 0.0M
2023-11-06 18.14 18.15 17.87 18.06 0.0M
2023-11-03 17.99 18.08 17.96 18.01 0.0M
2023-11-02 17.76 18.01 17.76 18.01 0.0M
2023-11-01 18.05 18.07 17.74 17.79 0.1M
2023-10-31 17.89 17.89 17.74 17.74 0.0M
2023-10-30 17.56 17.93 17.56 17.74 0.1M
2023-10-27 18.09 18.18 17.30 17.39 0.1M
2023-10-26 17.25 17.50 17.10 17.50 0.1M
2023-10-25 17.42 17.50 17.27 17.50 0.0M
2023-10-24 17.39 17.52 17.28 17.41 0.0M
2023-10-23 17.32 17.39 17.16 17.16 0.0M
2023-10-20 17.33 17.43 17.31 17.32 0.0M
2023-10-19 17.54 17.54 17.37 17.52 0.1M
2023-10-18 17.50 17.60 17.39 17.52 0.1M
2023-10-17 17.36 17.46 17.36 17.37 0.0M
2023-10-16 17.46 17.54 17.38 17.54 0.1M
2023-10-13 17.58 17.58 17.38 17.52 0.3M
2023-10-12 17.74 17.77 17.60 17.72 0.0M
2023-10-11 17.75 17.79 17.62 17.79 0.0M
2023-10-10 17.70 17.79 17.61 17.61 0.0M
2023-10-09 17.42 17.50 17.35 17.35 0.0M
2023-10-06 17.26 17.48 17.14 17.31 0.1M
2023-10-05 17.71 17.71 17.24 17.35 0.0M
2023-10-04 17.75 17.88 17.73 17.77 0.0M
2023-10-03 18.09 18.09 17.90 18.05 0.0M
2023-10-02 18.35 18.46 18.09 18.09 0.1M
2023-09-29 18.14 18.34 18.10 18.34 0.0M
2023-09-28 17.93 18.06 17.89 17.89 0.0M
2023-09-27 17.95 17.98 17.75 17.84 0.0M
2023-09-26 18.03 18.05 17.90 17.91 0.0M
2023-09-25 18.31 18.33 18.09 18.29 0.2M
2023-09-22 18.33 18.41 18.26 18.32 0.2M
2023-09-21 18.55 18.55 18.29 18.53 0.0M
2023-09-20 18.56 18.68 18.49 18.57 0.2M
2023-09-19 18.73 18.73 18.48 18.64 0.0M
2023-09-18 18.55 18.70 18.54 18.62 0.2M
2023-09-15 18.75 18.93 18.55 18.77 0.0M
2023-09-14 18.71 18.76 18.61 18.61 0.0M
2023-09-13 18.81 18.81 18.36 18.48 0.0M
2023-09-12 19.00 19.00 18.87 18.99 0.0M
2023-09-11 19.15 19.28 18.82 18.97 0.0M
2023-09-08 17.97 18.13 17.87 17.98 0.1M
2023-09-07 17.80 17.96 17.69 17.96 0.1M
2023-09-06 17.99 18.07 17.91 17.98 0.0M
2023-09-05 18.12 18.12 18.03 18.07 0.0M
2023-09-04 18.41 18.41 18.11 18.11 0.0M
2023-09-01 18.36 18.38 18.23 18.23 0.0M
2023-08-31 18.49 18.50 18.46 18.48 0.0M
2023-08-30 18.39 18.46 18.38 18.38 0.0M
2023-08-29 18.54 18.59 18.39 18.39 0.0M
2023-08-25 18.12 18.36 18.12 18.36 0.0M
2023-08-24 18.29 18.29 18.14 18.25 0.0M
2023-08-23 18.18 18.20 18.10 18.10 0.0M
2023-08-22 18.12 18.21 18.00 18.00 0.0M
2023-08-21 18.19 18.26 18.05 18.08 0.0M
2023-08-18 18.28 18.32 18.08 18.18 0.0M
2023-08-17 18.22 18.44 18.20 18.20 0.1M
2023-08-16 18.25 18.30 18.19 18.29 0.0M
2023-08-15 18.41 18.41 18.27 18.32 0.0M
2023-08-14 18.34 18.42 18.32 18.42 0.0M
2023-08-11 18.48 18.52 18.35 18.49 0.1M
2023-08-10 18.59 18.65 18.45 18.61 0.0M
2023-08-09 18.78 18.78 18.48 18.48 0.0M
2023-08-08 18.63 18.75 18.63 18.71 0.0M
2023-08-07 18.50 18.50 18.35 18.39 0.0M
2023-08-04 18.46 18.52 18.36 18.38 0.0M
2023-08-03 18.52 18.58 18.40 18.40 0.0M
2023-08-02 18.73 18.73 18.48 18.50 0.1M
2023-08-01 18.73 18.81 18.68 18.68 0.0M
2023-07-31 18.97 18.97 18.84 18.91 0.0M
2023-07-28 18.97 19.02 18.89 19.00 0.0M
2023-07-27 19.15 19.16 18.98 19.07 0.1M
2023-07-26 19.11 19.15 19.03 19.05 0.0M
2023-07-25 19.09 19.20 18.95 19.05 0.0M
2023-07-24 19.04 19.08 18.99 19.02 0.1M
2023-07-21 19.09 19.26 19.03 19.04 0.0M
2023-07-20 19.10 19.26 19.04 19.07 0.1M
2023-07-19 19.43 19.54 19.30 19.45 0.1M
2023-07-18 19.00 19.40 18.94 19.24 0.1M
2023-07-17 19.26 19.51 18.91 19.09 0.1M
2023-07-14 20.14 20.28 19.11 19.34 0.1M
2023-07-13 19.43 19.57 19.33 19.33 0.0M
2023-07-12 19.18 19.43 19.11 19.16 0.1M
2023-07-11 19.33 19.36 19.14 19.21 0.0M
2023-07-10 19.36 19.43 19.25 19.41 0.0M
2023-07-07 19.25 19.47 19.16 19.23 0.0M
2023-07-06 19.77 19.77 19.30 19.54 0.0M
2023-07-05 20.04 20.08 19.92 20.07 0.0M
2023-07-04 19.87 20.20 19.87 20.14 0.1M
2023-07-03 19.75 19.86 19.64 19.64 0.3M
2023-06-30 19.53 19.69 19.50 19.50 0.0M
2023-06-29 19.17 19.48 19.17 19.48 0.0M
2023-06-28 19.16 19.27 19.11 19.20 0.0M
2023-06-27 18.99 19.14 18.97 19.07 0.0M
2023-06-26 18.98 19.20 18.95 19.20 0.0M
2023-06-22 19.12 19.29 19.12 19.14 0.0M
2023-06-21 19.45 19.49 19.18 19.18 0.0M
2023-06-20 19.53 19.55 19.50 19.52 0.0M
2023-06-19 19.68 19.83 19.57 19.57 0.0M
2023-06-16 19.45 19.61 19.41 19.41 0.1M
2023-06-15 19.59 19.67 19.47 19.58 0.0M
2023-06-14 19.58 19.68 19.55 19.67 0.0M
2023-06-13 19.57 19.57 19.35 19.35 0.0M
2023-06-12 19.78 19.78 19.55 19.69 0.0M
2023-06-09 19.46 19.51 19.27 19.38 0.0M
2023-06-08 19.51 19.61 19.45 19.52 0.0M
2023-06-07 19.56 19.67 19.55 19.59 0.4M
2023-06-05 19.30 19.54 19.30 19.39 0.0M
2023-06-02 19.22 19.37 19.16 19.16 0.0M
2023-06-01 19.03 19.15 18.99 19.07 0.0M
2023-05-31 18.95 19.15 18.86 18.93 0.0M
2023-05-30 19.28 19.38 19.04 19.25 0.1M
2023-05-26 19.39 19.48 19.04 19.14 0.1M
2023-05-25 19.74 19.74 19.44 19.59 0.0M
2023-05-24 19.76 19.90 19.71 19.75 0.1M
2023-05-23 19.88 19.97 19.85 19.86 0.0M
2023-05-22 19.93 19.93 19.54 19.54 0.1M
2023-05-19 20.12 20.12 19.87 19.96 0.1M
2023-05-17 19.99 20.12 19.99 20.12 0.0M
2023-05-16 20.14 20.26 20.06 20.12 0.3M
2023-05-15 20.28 20.28 20.10 20.23 0.0M
2023-05-12 20.64 20.66 20.18 20.34 0.0M
2023-05-11 21.32 21.32 20.76 20.92 0.2M
2023-05-10 21.30 21.50 21.08 21.08 0.0M
2023-05-09 21.44 21.54 21.34 21.53 0.0M
2023-05-05 21.42 21.86 21.42 21.82 0.0M
2023-05-04 21.34 21.48 21.18 21.31 0.3M
2023-05-03 21.82 21.90 21.46 21.74 0.2M
2023-05-02 21.88 22.04 21.74 22.01 0.1M
2023-04-28 22.34 22.42 21.66 21.90 0.1M
2023-04-27 21.32 22.14 21.28 22.07 0.1M
2023-04-26 21.52 21.78 20.92 21.08 0.0M
2023-04-25 21.18 21.18 20.88 21.10 0.1M
2023-04-24 21.20 21.20 20.94 21.08 0.0M
2023-04-21 21.10 21.18 20.96 21.06 0.1M
2023-04-20 21.40 21.40 20.86 21.18 0.3M
2023-04-19 21.72 21.74 21.56 21.74 0.0M
2023-04-18 21.88 21.88 21.54 21.82 0.1M
2023-04-17 21.94 22.06 21.86 21.92 0.0M
2023-04-14 21.62 21.88 21.62 21.86 0.0M
2023-04-13 21.38 21.58 21.38 21.41 0.2M
2023-04-12 21.56 21.60 21.22 21.27 0.1M
2023-04-11 21.22 21.70 21.22 21.60 0.0M
2023-04-06 20.98 21.24 20.92 20.96 0.0M
2023-04-05 20.90 20.96 20.76 20.96 0.0M
2023-04-04 21.80 21.92 21.66 21.92 0.1M
2023-04-03 21.80 22.02 21.66 21.86 0.0M
2023-03-31 21.56 21.90 21.52 21.86 0.1M
2023-03-30 21.72 21.76 21.42 21.60 0.0M
2023-03-29 21.32 21.42 21.28 21.33 0.0M
2023-03-28 21.42 21.42 21.20 21.37 0.0M
2023-03-27 21.42 21.48 21.22 21.39 0.0M
2023-03-24 21.30 21.36 21.12 21.23 0.0M
2023-03-23 21.28 21.39 21.22 21.39 0.0M
2023-03-22 21.32 21.40 21.26 21.29 0.0M
2023-03-21 21.50 21.62 21.40 21.45 0.0M
2023-03-20 21.14 21.45 21.08 21.45 0.1M
2023-03-17 21.76 21.76 21.35 21.35 0.0M
2023-03-16 21.66 21.84 21.66 21.74 0.0M
2023-03-15 21.48 21.57 21.14 21.57 0.1M
2023-03-14 21.62 21.70 21.46 21.49 0.0M
2023-03-13 21.90 21.94 21.32 21.47 0.1M
2023-03-10 22.02 22.10 21.86 22.03 0.0M
2023-03-09 22.10 22.24 22.06 22.21 0.1M
2023-03-08 22.08 22.24 22.01 22.01 0.0M
2023-03-07 21.98 22.08 21.94 21.94 0.0M
2023-03-06 22.18 22.22 22.08 22.19 0.0M
2023-03-03 22.22 22.24 22.00 22.21 0.1M
2023-03-02 21.84 22.16 21.82 22.11 0.0M
2023-03-01 22.30 22.30 21.88 21.96 0.0M
2023-02-28 22.44 22.48 22.32 22.48 0.0M
2023-02-27 22.36 22.46 22.34 22.46 0.0M
2023-02-24 22.72 22.78 22.30 22.35 0.1M
2023-02-23 22.60 22.80 22.56 22.58 0.0M
2023-02-22 22.10 22.66 22.10 22.54 0.1M
2023-02-21 22.04 22.22 21.92 21.96 0.0M
2023-02-20 21.86 21.94 21.80 21.92 0.0M
2023-02-17 21.54 21.92 21.54 21.86 0.0M
2023-02-16 21.84 21.92 21.74 21.92 0.0M
2023-02-15 21.84 21.96 21.84 21.86 0.0M
2023-02-14 22.06 22.10 21.92 21.98 0.0M
2023-02-13 21.72 21.94 21.70 21.78 0.1M
2023-02-10 21.66 21.76 21.50 21.76 0.0M
2023-02-09 21.66 21.78 21.60 21.74 0.2M
2023-02-08 21.86 21.92 21.68 21.84 0.2M
2023-02-07 21.78 21.90 21.78 21.82 0.0M
2023-02-06 22.02 22.04 21.78 21.80 0.1M
2023-02-03 22.10 22.10 21.74 21.74 0.1M
2023-02-02 22.24 22.58 22.10 22.19 0.1M
2023-02-01 21.92 22.40 21.92 22.37 0.0M
2023-01-31 22.10 22.16 21.74 21.74 0.1M
2023-01-30 21.08 22.16 20.84 22.15 0.1M
2023-01-27 21.28 21.28 20.74 20.90 0.1M
2023-01-26 21.96 22.25 21.96 22.25 0.0M
2023-01-25 22.02 22.14 22.01 22.01 0.0M
2023-01-24 22.18 22.20 22.02 22.13 0.0M
2023-01-23 22.10 22.26 21.98 22.11 0.0M
2023-01-20 21.98 22.10 21.88 21.88 0.1M
2023-01-19 22.00 22.00 21.80 21.82 0.1M
2023-01-18 21.78 22.10 21.72 21.86 0.1M
2023-01-17 22.06 22.08 21.76 21.76 0.0M
2023-01-16 22.08 22.20 21.92 22.01 0.0M
2023-01-13 22.42 22.42 22.22 22.25 0.0M
2023-01-12 22.04 22.34 22.00 22.07 0.0M
2023-01-11 22.00 22.16 21.96 21.96 0.0M
2023-01-10 21.82 22.16 21.82 21.88 0.0M
2023-01-09 21.92 22.10 21.92 21.96 0.0M
2023-01-05 21.60 21.78 21.47 21.47 0.0M
2023-01-04 21.50 21.72 21.47 21.47 0.0M
2023-01-03 21.06 21.38 21.06 21.31 0.0M