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
2024-12-31 25.16 25.16 25.16 25.16 0.0M
2024-12-30 25.10 25.24 25.02 25.16 0.0M
2024-12-27 25.14 25.32 25.08 25.16 0.0M
2024-12-24 24.92 24.92 24.92 24.92 0.0M
2024-12-23 25.08 25.24 24.88 24.92 0.0M
2024-12-20 25.12 25.10 24.76 24.75 0.0M
2024-12-19 25.27 25.22 25.04 25.12 0.0M
2024-12-18 25.39 25.36 25.30 25.31 0.0M
2024-12-17 25.51 25.52 25.14 25.18 0.0M
2024-12-16 25.80 25.84 25.74 25.78 0.0M
2024-12-13 25.66 25.78 25.74 25.78 0.0M
2024-12-12 25.66 25.76 25.58 25.62 0.0M
2024-12-11 25.35 25.66 25.52 25.47 0.0M
2024-12-10 25.49 25.58 25.46 25.57 0.0M
2024-12-09 25.53 25.72 25.32 25.41 0.0M
2024-12-06 26.44 26.08 25.76 25.62 0.0M
2024-12-05 26.44 26.44 26.34 26.48 0.0M
2024-12-04 26.09 26.40 26.26 26.15 0.0M
2024-12-03 26.13 26.28 26.10 26.21 0.0M
2024-12-02 26.07 26.18 26.02 26.07 0.0M
2024-11-29 25.88 26.00 25.94 25.90 0.0M
2024-11-28 26.19 26.23 26.18 26.19 0.3M
2024-11-27 25.66 26.30 25.86 26.13 0.0M
2024-11-26 25.96 25.96 25.80 26.01 0.0M
2024-11-25 25.88 26.08 25.86 25.92 0.0M
2024-11-22 25.57 25.88 25.70 25.70 0.0M
2024-11-21 25.51 25.52 25.40 25.51 0.0M
2024-11-20 25.55 25.78 25.54 25.62 0.0M
2024-11-19 25.62 25.68 25.46 25.31 0.0M
2024-11-18 25.45 25.64 25.40 25.53 0.0M
2024-11-15 25.88 25.80 25.46 25.82 0.0M
2024-11-14 25.84 25.94 25.86 25.96 0.0M
2024-11-13 26.19 26.00 25.74 25.78 0.0M
2024-11-12 26.33 26.20 26.14 26.25 0.0M
2024-11-11 26.44 26.56 26.38 26.46 0.0M
2024-11-08 26.09 26.38 26.09 26.07 0.0M
2024-11-07 26.13 26.28 26.08 26.21 0.0M
2024-11-06 26.62 26.58 26.12 26.33 0.0M
2024-11-05 26.62 26.84 26.64 26.70 0.0M
2024-11-04 26.72 26.94 26.70 26.72 0.0M
2024-11-01 26.72 26.84 26.72 26.62 0.0M
2024-10-31 27.22 27.08 26.78 26.62 0.0M
2024-10-30 26.85 27.26 26.90 27.28 0.0M
2024-10-29 27.28 27.36 26.80 26.99 0.0M
2024-10-28 26.27 27.52 26.12 27.20 0.0M
2024-10-25 25.72 26.68 25.92 26.40 0.0M
2024-10-24 24.51 24.66 24.18 24.20 0.0M
2024-10-23 25.29 24.76 24.46 24.67 0.0M
2024-10-22 25.12 25.20 24.98 25.18 0.0M
2024-10-21 25.25 25.28 25.14 25.18 0.0M
2024-10-18 25.53 25.50 25.30 25.43 0.0M
2024-10-17 25.35 25.58 25.40 25.37 0.0M
2024-10-16 25.49 25.30 25.10 25.41 0.0M
2024-10-15 25.16 25.50 25.16 25.21 0.0M
2024-10-14 25.23 25.12 25.00 25.31 0.0M
2024-10-11 25.14 25.32 25.12 25.14 0.0M
2024-10-10 25.27 25.34 25.00 25.31 0.0M
2024-10-09 25.23 25.24 25.16 25.23 0.0M
2024-10-08 25.31 25.28 25.08 25.21 0.0M
2024-10-07 25.12 25.26 25.00 25.14 0.0M
2024-10-04 24.71 25.18 24.68 25.04 0.1M
2024-10-03 24.55 24.64 24.52 24.57 0.1M
2024-10-02 24.55 24.51 24.34 24.43 0.1M
2024-10-01 24.45 24.57 24.36 24.41 0.4M
2024-09-30 24.04 24.46 24.14 24.43 0.2M
2024-09-27 24.18 24.16 23.88 23.97 0.1M
2024-09-26 23.32 24.50 23.62 24.38 0.0M
2024-09-25 23.17 23.26 23.14 23.17 0.0M
2024-09-24 23.38 23.16 23.06 23.34 0.0M
2024-09-23 23.13 23.46 23.34 23.22 0.0M
2024-09-20 23.20 23.48 23.06 23.36 0.0M
2024-09-19 23.44 23.38 23.34 23.46 0.0M
2024-09-18 23.38 23.46 23.28 23.44 0.0M
2024-09-17 23.69 23.68 23.38 23.67 0.0M
2024-09-16 23.61 23.72 23.56 23.69 0.0M
2024-09-13 23.69 23.74 23.48 23.58 0.0M
2024-09-12 23.63 23.64 23.50 23.63 0.0M
2024-09-11 23.85 23.78 23.50 23.48 0.0M
2024-09-10 24.00 24.14 23.84 24.04 0.0M
2024-09-09 23.63 23.98 23.80 23.81 0.0M
2024-09-06 23.46 23.58 23.32 23.44 0.0M
2024-09-05 23.20 23.56 23.42 23.26 0.0M
2024-09-04 22.95 23.22 22.92 23.07 0.0M
2024-09-03 23.13 23.22 23.02 23.20 0.0M
2024-09-02 23.07 23.22 23.04 23.05 0.0M
2024-08-30 22.93 23.12 22.96 22.97 0.0M
2024-08-29 22.87 22.94 22.84 22.97 0.0M
2024-08-28 22.81 22.96 22.86 22.81 0.0M
2024-08-27 22.70 22.84 22.70 22.70 0.0M
2024-08-26 22.82 22.84 22.66 22.82 0.0M
2024-08-23 22.42 22.66 22.44 22.48 0.0M
2024-08-22 22.03 22.38 22.22 22.13 0.0M
2024-08-21 22.15 22.26 22.08 22.17 0.0M
2024-08-20 22.25 22.16 22.12 22.27 0.0M
2024-08-19 22.25 22.30 22.18 22.31 0.0M
2024-08-16 22.37 22.32 22.16 22.31 0.0M
2024-08-15 22.33 22.46 22.32 22.40 0.0M
2024-08-14 22.27 22.42 22.30 22.29 0.0M
2024-08-13 22.29 22.30 22.08 22.31 0.0M
2024-08-12 22.11 22.32 22.08 22.25 0.0M
2024-08-09 22.48 22.40 22.12 22.09 0.0M
2024-08-08 22.17 22.54 22.30 22.40 0.0M
2024-08-07 22.09 22.58 22.28 22.33 0.0M
2024-08-06 21.98 22.36 22.06 22.21 0.0M
2024-08-05 22.27 22.40 21.82 22.05 0.0M
2024-08-02 22.81 22.94 22.82 22.81 0.0M
2024-08-01 22.99 23.12 22.84 23.01 0.0M
2024-07-31 22.81 23.10 22.90 22.93 0.0M
2024-07-30 22.93 22.94 22.80 22.78 0.0M
2024-07-29 22.68 23.04 22.74 23.01 0.0M
2024-07-26 22.93 22.96 22.72 22.91 0.0M
2024-07-25 22.74 22.92 22.60 22.95 2.0M
2024-07-24 22.78 22.80 22.62 22.68 0.0M
2024-07-23 22.93 23.06 22.84 22.83 2.2M
2024-07-22 22.78 22.96 22.66 22.93 0.1M
2024-07-19 22.97 23.18 22.82 22.97 0.0M
2024-07-18 23.28 23.24 23.02 23.28 0.0M
2024-07-17 22.78 23.38 22.80 23.09 0.0M
2024-07-16 22.44 23.00 22.38 22.91 0.0M
2024-07-15 22.03 22.62 22.26 22.58 0.0M
2024-07-12 20.77 22.08 20.24 22.07 0.0M
2024-07-11 21.23 21.54 21.22 21.25 0.0M
2024-07-10 21.23 21.30 21.18 21.21 0.0M
2024-07-09 21.23 21.38 21.20 21.21 0.0M
2024-07-08 21.16 21.28 21.02 21.02 0.0M
2024-07-05 20.75 20.76 20.72 20.73 0.0M
2024-07-04 20.75 20.80 20.76 20.80 0.0M
2024-07-03 20.77 20.80 20.69 20.69 0.0M
2024-07-02 20.77 20.82 20.70 20.82 0.0M
2024-07-01 20.75 20.78 20.56 20.77 0.0M
2024-06-28 20.77 20.68 20.42 20.53 0.0M
2024-06-27 20.67 20.84 20.56 20.63 0.0M
2024-06-26 20.98 21.12 20.80 20.80 0.0M
2024-06-25 21.16 21.36 21.00 21.27 0.0M
2024-06-24 21.08 21.16 20.84 21.16 0.0M
2024-06-23 20.82 20.86 20.86 20.86 0.0M
2024-06-21 20.58 20.86 20.86 20.86 0.0M
2024-06-20 20.58 21.06 20.58 20.86 0.0M
2024-06-19 20.53 20.74 20.56 20.67 0.0M
2024-06-18 20.77 20.84 20.64 20.67 0.0M
2024-06-17 20.80 21.06 20.66 20.71 0.5M
2024-06-14 21.14 21.06 20.70 20.98 0.0M
2024-06-13 20.55 20.54 20.40 20.45 0.0M
2024-06-12 20.48 20.50 20.36 20.38 0.0M
2024-06-11 20.61 20.64 20.44 20.55 0.0M
2024-06-10 20.57 20.63 20.34 20.63 0.0M
2024-06-07 20.34 20.34 20.12 20.12 0.0M
2024-06-06 20.08 20.07 20.07 20.07 0.0M
2024-06-05 20.36 20.46 20.07 20.07 0.0M
2024-06-04 20.02 20.06 19.82 20.01 0.0M
2024-06-03 19.74 19.78 19.37 19.77 0.0M
2024-05-31 19.46 19.32 19.15 19.15 0.0M
2024-05-30 19.12 19.15 18.99 18.99 0.0M
2024-05-29 19.09 19.15 19.02 19.07 0.0M
2024-05-28 19.02 19.02 18.75 18.88 0.0M
2024-05-27 18.61 18.71 18.57 18.61 0.0M
2024-05-24 18.91 19.06 18.77 18.85 0.0M
2024-05-23 18.87 19.05 18.86 18.88 0.0M
2024-05-22 18.87 18.84 18.59 18.75 0.0M
2024-05-21 18.80 18.86 18.61 18.65 0.1M
2024-05-20 18.68 18.83 18.61 18.83 0.0M
2024-05-17 18.83 18.88 18.74 18.85 0.0M
2024-05-16 18.86 18.99 18.74 18.84 0.0M
2024-05-15 18.81 18.79 18.62 18.63 0.0M
2024-05-14 18.62 18.67 18.50 18.57 0.0M
2024-05-13 18.51 18.55 18.30 18.55 0.0M
2024-05-10 18.28 18.30 17.90 18.15 0.0M
2024-05-09 17.84 17.83 17.83 17.83 0.0M
2024-05-08 18.02 18.02 17.76 17.83 0.0M
2024-05-07 17.89 17.91 17.80 17.83 0.4M
2024-05-06 17.83 17.81 17.43 17.81 0.7M
2024-05-03 16.93 17.52 16.93 17.41 1.0M
2024-05-02 16.87 16.84 16.66 16.77 0.0M
2024-05-01 16.52 16.61 16.61 16.61 0.0M
2024-04-30 16.59 16.61 16.44 16.61 0.0M
2024-04-29 16.71 16.61 16.38 16.61 0.0M
2024-04-26 16.66 17.00 16.71 16.82 0.0M
2024-04-25 16.82 16.61 16.29 16.36 0.0M
2024-04-24 16.66 16.84 16.63 16.83 0.0M
2024-04-23 16.79 17.41 16.07 16.70 2.3M
2024-04-22 17.34 17.34 17.14 17.23 0.0M
2024-04-19 17.12 17.05 16.76 16.81 0.0M
2024-04-18 16.80 16.84 16.74 16.79 0.0M
2024-04-17 16.88 16.90 16.75 16.80 0.0M
2024-04-16 16.84 17.10 16.79 16.79 0.0M
2024-04-15 17.11 17.46 17.16 17.16 0.0M
2024-04-12 17.51 17.53 17.46 17.49 0.0M
2024-04-11 17.47 17.48 17.38 17.43 0.0M
2024-04-10 17.47 17.69 17.37 17.54 0.0M
2024-04-09 17.35 18.65 18.21 18.29 0.0M
2024-04-08 18.72 18.73 18.53 18.53 1.0M
2024-04-05 18.55 18.68 18.48 18.48 0.0M
2024-04-04 18.38 18.39 18.10 18.35 0.0M
2024-04-03 18.19 18.23 18.16 18.20 0.0M
2024-04-02 18.24 18.23 18.18 18.23 0.0M
2024-03-28 18.23 18.23 18.18 18.18 0.0M
2024-03-27 18.13 18.20 18.08 18.18 0.0M
2024-03-26 18.06 18.04 17.87 17.99 0.0M
2024-03-25 18.19 18.38 18.14 18.23 0.0M
2024-03-22 18.16 18.25 18.18 18.18 0.0M
2024-03-21 18.17 18.13 18.01 18.01 0.0M
2024-03-20 18.10 18.18 18.01 18.13 0.0M
2024-03-19 18.23 18.24 18.08 18.23 0.0M
2024-03-18 18.23 18.25 18.15 18.20 0.0M
2024-03-15 18.21 18.26 18.19 18.26 0.0M
2024-03-14 18.31 18.39 18.22 18.27 0.0M
2024-03-13 18.25 18.25 18.08 18.25 0.0M
2024-03-12 18.27 18.28 18.15 18.17 0.0M
2024-03-11 18.27 18.30 17.96 18.27 0.0M
2024-03-08 18.00 18.00 17.58 18.00 0.0M
2024-03-07 17.77 17.78 17.67 17.67 0.0M
2024-03-06 17.79 17.81 17.67 17.67 0.0M
2024-03-05 17.81 17.72 17.61 17.70 0.0M
2024-03-04 17.78 17.97 17.78 17.95 0.0M
2024-03-01 17.86 17.92 17.80 17.89 0.0M
2024-02-29 17.91 18.01 17.87 17.95 0.0M
2024-02-28 18.00 18.08 17.93 18.08 0.0M
2024-02-27 18.11 18.14 17.99 18.11 0.0M
2024-02-26 18.15 18.14 18.02 18.10 0.0M
2024-02-23 18.16 18.34 18.18 18.31 0.0M
2024-02-22 18.37 18.51 18.31 18.44 0.0M
2024-02-21 18.48 18.47 18.31 18.34 0.0M
2024-02-20 18.29 18.31 18.21 18.30 0.0M
2024-02-19 18.35 18.40 18.29 18.36 0.0M
2024-02-16 18.35 18.63 18.40 18.58 0.0M
2024-02-15 18.53 18.53 18.33 18.42 0.0M
2024-02-14 18.41 18.41 18.21 18.23 0.0M
2024-02-13 18.28 18.28 18.20 18.27 0.0M
2024-02-12 18.27 18.30 18.11 18.11 0.0M
2024-02-09 18.15 18.36 18.28 18.34 0.0M
2024-02-08 18.37 18.47 18.31 18.40 0.0M
2024-02-07 18.36 18.58 18.27 18.32 0.0M
2024-02-06 18.50 18.57 18.32 18.56 0.0M
2024-02-05 18.68 19.13 18.65 18.70 0.0M
2024-02-02 19.01 19.08 18.94 19.01 0.0M
2024-02-01 18.98 18.81 18.44 18.81 0.0M
2024-01-31 18.73 18.73 18.60 18.73 0.0M
2024-01-30 18.74 18.74 18.36 18.51 0.0M
2024-01-29 18.51 18.56 18.21 18.40 0.1M
2024-01-26 18.80 19.02 18.49 18.97 0.1M
2024-01-25 18.35 18.05 17.92 17.98 0.0M
2024-01-24 17.99 18.00 17.75 17.81 0.1M
2024-01-23 17.76 17.78 17.55 17.66 0.1M
2024-01-22 17.67 17.69 17.52 17.61 0.1M
2024-01-19 17.43 17.57 17.30 17.52 0.0M
2024-01-18 17.57 17.86 17.28 17.52 0.2M
2024-01-17 18.18 18.68 18.34 18.61 0.0M
2024-01-16 18.46 18.73 18.52 18.72 0.0M
2024-01-15 19.01 19.01 18.72 18.99 0.0M
2024-01-12 18.96 18.97 18.86 18.89 0.0M
2024-01-11 18.85 19.04 18.83 19.02 0.0M
2024-01-10 19.05 19.06 18.88 18.88 0.0M
2024-01-09 18.91 18.90 18.64 18.86 0.0M
2024-01-08 18.55 18.57 18.38 18.56 0.0M
2024-01-05 18.53 18.70 18.47 18.70 0.0M
2024-01-04 18.65 18.70 18.46 18.70 0.1M
2024-01-03 18.80 18.85 18.62 18.81 0.0M
2024-01-02 18.39 18.64 18.35 18.64 0.0M