Chargeurs

CRIP
🏛️ 英国 →
11.07
最后更新: 2025-10-01
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 11.70 11.70 11.68 11.69 0.0M
2023-12-28 11.72 11.72 11.68 11.69 0.0M
2023-12-27 11.68 11.72 11.68 11.69 0.0M
2023-12-22 11.74 11.74 11.68 11.69 0.0M
2023-12-21 11.72 11.74 11.72 11.73 0.0M
2023-12-20 11.78 11.78 11.68 11.71 0.0M
2023-12-19 11.68 11.78 11.68 11.73 0.0M
2023-12-18 11.70 11.74 11.66 11.71 0.0M
2023-12-15 11.72 11.78 11.54 11.69 0.1M
2023-12-14 8.84 9.09 8.84 8.95 0.0M
2023-12-13 8.75 8.78 8.70 8.71 0.0M
2023-12-12 9.11 9.11 8.85 8.85 0.0M
2023-12-11 9.12 9.23 9.06 9.10 0.0M
2023-12-08 8.83 9.02 8.83 8.93 0.0M
2023-12-07 8.74 8.87 8.73 8.82 0.0M
2023-12-06 8.60 8.75 8.60 8.73 0.0M
2023-12-05 8.51 8.54 8.51 8.54 0.0M
2023-12-04 8.59 8.59 8.56 8.56 0.0M
2023-12-01 8.66 8.66 8.40 8.54 0.0M
2023-11-30 8.69 8.69 8.53 8.63 0.0M
2023-11-29 8.72 8.78 8.65 8.71 0.0M
2023-11-28 8.70 8.79 8.49 8.73 0.0M
2023-11-27 8.97 8.97 8.72 8.80 0.0M
2023-11-24 9.00 9.00 8.76 8.82 0.0M
2023-11-23 9.05 9.12 9.01 9.01 0.0M
2023-11-22 8.75 8.97 8.75 8.93 0.0M
2023-11-21 9.04 9.04 8.68 8.68 0.0M
2023-11-20 8.78 9.04 8.73 8.94 0.0M
2023-11-17 8.77 8.86 8.68 8.71 0.0M
2023-11-16 8.51 8.84 8.51 8.73 0.0M
2023-11-15 8.84 8.91 8.77 8.77 0.0M
2023-11-14 8.07 8.93 8.07 8.90 0.0M
2023-11-13 7.83 8.07 7.80 8.07 0.0M
2023-11-10 7.88 7.94 7.66 7.68 0.0M
2023-11-09 7.59 7.88 7.23 7.84 0.1M
2023-11-08 7.92 8.25 7.92 8.15 0.0M
2023-11-07 7.91 8.05 7.80 7.83 0.0M
2023-11-06 8.06 8.18 7.92 7.92 0.0M
2023-11-03 8.09 8.09 7.92 8.03 0.0M
2023-11-02 7.50 7.76 7.50 7.69 0.0M
2023-11-01 7.35 7.55 7.31 7.54 0.0M
2023-10-31 7.25 7.31 7.20 7.31 0.0M
2023-10-30 7.13 7.29 7.09 7.26 0.0M
2023-10-27 6.88 7.12 6.88 7.12 0.0M
2023-10-26 6.83 6.93 6.78 6.89 0.0M
2023-10-25 7.30 7.30 6.83 6.89 0.0M
2023-10-24 6.85 7.08 6.83 7.04 0.0M
2023-10-23 6.40 6.43 6.31 6.42 0.0M
2023-10-20 6.57 6.57 6.48 6.48 0.0M
2023-10-19 6.85 6.90 6.70 6.90 0.0M
2023-10-18 6.98 7.00 6.89 6.90 0.0M
2023-10-17 6.98 7.07 6.98 7.03 0.0M
2023-10-16 7.02 7.05 6.96 6.97 0.0M
2023-10-13 7.30 7.30 7.04 7.04 0.0M
2023-10-12 7.42 7.42 7.27 7.30 0.0M
2023-10-11 7.43 7.46 7.38 7.39 0.0M
2023-10-10 7.64 7.69 7.50 7.63 0.0M
2023-10-09 7.61 7.61 7.49 7.51 0.0M
2023-10-06 7.73 7.75 7.68 7.71 0.0M
2023-10-05 7.73 7.79 7.70 7.70 0.0M
2023-10-04 7.62 7.73 7.58 7.64 0.0M
2023-10-03 7.86 7.88 7.80 7.80 0.0M
2023-10-02 8.12 8.12 7.79 7.91 0.0M
2023-09-29 8.06 8.22 8.05 8.09 0.0M
2023-09-28 7.95 7.97 7.89 7.93 0.0M
2023-09-27 7.86 7.94 7.85 7.88 0.0M
2023-09-26 7.68 7.82 7.68 7.82 0.0M
2023-09-25 7.99 7.99 7.76 7.83 0.0M
2023-09-22 7.95 8.09 7.95 8.02 0.0M
2023-09-21 8.11 8.11 7.92 7.95 0.0M
2023-09-20 8.24 8.33 8.21 8.21 0.0M
2023-09-19 8.11 8.18 7.93 8.16 0.0M
2023-09-18 8.55 8.55 8.11 8.12 0.0M
2023-09-15 9.22 9.26 8.75 8.79 0.0M
2023-09-14 9.13 9.27 9.11 9.26 0.0M
2023-09-13 9.31 9.35 9.19 9.19 0.0M
2023-09-12 9.38 9.38 9.30 9.32 0.0M
2023-09-11 9.35 9.49 9.30 9.31 0.0M
2023-09-08 9.38 9.48 9.06 9.33 0.0M
2023-09-07 9.41 9.84 9.06 9.80 0.1M
2023-09-06 10.94 10.98 10.83 10.83 0.0M
2023-09-05 11.26 11.26 11.07 11.07 0.0M
2023-09-04 11.68 11.70 11.36 11.38 0.0M
2023-09-01 11.38 11.60 11.38 11.58 0.0M
2023-08-31 11.06 11.40 11.04 11.36 0.1M
2023-08-30 10.62 11.20 10.62 11.17 0.0M
2023-08-29 10.58 10.62 10.50 10.60 0.0M
2023-08-25 10.44 10.50 10.40 10.44 0.0M
2023-08-24 10.56 10.58 10.50 10.52 0.0M
2023-08-23 10.64 10.70 10.60 10.66 0.0M
2023-08-22 10.38 10.62 10.38 10.60 0.0M
2023-08-21 10.30 10.40 10.30 10.31 0.0M
2023-08-18 10.44 10.44 10.12 10.29 0.0M
2023-08-17 10.50 10.52 10.44 10.48 0.0M
2023-08-16 10.50 10.68 10.50 10.66 0.0M
2023-08-15 10.64 10.64 10.48 10.54 0.0M
2023-08-14 10.60 10.70 10.60 10.66 0.0M
2023-08-11 10.52 10.62 10.52 10.62 0.0M
2023-08-10 10.92 10.92 10.84 10.85 0.0M
2023-08-09 10.82 10.82 10.76 10.76 0.0M
2023-08-08 10.74 10.74 10.60 10.60 0.0M
2023-08-07 10.80 10.82 10.74 10.81 0.0M
2023-08-04 10.84 10.86 10.78 10.81 0.0M
2023-08-03 10.74 10.80 10.66 10.68 0.0M
2023-08-02 11.06 11.08 10.84 10.93 0.0M
2023-08-01 11.08 11.16 11.04 11.11 0.0M
2023-07-31 11.14 11.26 11.14 11.22 0.0M
2023-07-28 11.06 11.34 11.06 11.20 0.0M
2023-07-27 11.08 11.14 11.04 11.07 0.0M
2023-07-26 11.18 11.18 11.05 11.05 0.0M
2023-07-25 11.04 11.16 11.00 11.13 0.0M
2023-07-24 11.06 11.08 10.96 11.05 0.0M
2023-07-21 11.12 11.14 11.00 11.13 0.0M
2023-07-20 11.04 11.16 11.04 11.15 0.0M
2023-07-19 10.94 11.02 10.94 10.95 0.0M
2023-07-18 10.76 10.86 10.72 10.85 0.0M
2023-07-17 10.52 10.74 10.52 10.72 0.0M
2023-07-14 10.70 10.78 10.64 10.68 0.0M
2023-07-13 10.72 10.92 10.68 10.76 0.0M
2023-07-12 10.78 10.88 10.76 10.81 0.0M
2023-07-11 10.66 10.88 10.66 10.83 0.0M
2023-07-10 10.60 10.62 10.50 10.52 0.0M
2023-07-07 10.44 10.70 10.38 10.68 0.0M
2023-07-06 10.62 10.64 10.40 10.40 0.0M
2023-07-05 10.86 10.86 10.72 10.76 0.0M
2023-07-04 11.00 11.02 10.91 10.91 0.0M
2023-07-03 11.16 11.16 10.96 11.03 0.0M
2023-06-30 11.00 11.16 11.00 11.13 0.0M
2023-06-29 11.00 11.08 10.96 10.97 0.0M
2023-06-28 10.96 11.02 10.88 10.95 0.0M
2023-06-27 10.74 10.82 10.74 10.78 0.0M
2023-06-26 11.06 11.08 10.96 11.01 0.0M
2023-06-23 11.28 11.36 11.20 11.24 0.0M
2023-06-22 11.42 11.42 11.28 11.28 0.0M
2023-06-21 11.48 11.54 11.46 11.50 0.0M
2023-06-20 11.74 11.74 11.54 11.61 0.0M
2023-06-19 11.90 11.90 11.73 11.73 0.0M
2023-06-16 12.10 12.10 11.95 11.95 0.0M
2023-06-15 12.10 12.10 12.04 12.06 0.0M
2023-06-14 12.38 12.38 12.22 12.22 0.0M
2023-06-13 12.40 12.40 12.24 12.24 0.0M
2023-06-12 12.14 12.34 12.14 12.30 0.0M
2023-06-09 12.34 12.34 12.22 12.22 0.0M
2023-06-08 12.52 12.52 12.41 12.41 0.0M
2023-06-07 12.64 12.70 12.60 12.61 0.0M
2023-06-06 12.76 12.80 12.64 12.77 0.0M
2023-06-05 12.76 12.90 12.72 12.77 0.0M
2023-06-02 12.42 12.68 12.40 12.67 0.0M
2023-06-01 12.38 12.38 12.14 12.22 0.0M
2023-05-31 12.44 12.52 12.36 12.36 0.0M
2023-05-30 12.50 12.64 12.46 12.51 0.0M
2023-05-26 12.58 12.58 12.34 12.45 0.0M
2023-05-25 12.40 12.44 12.12 12.41 0.0M
2023-05-24 13.14 13.14 12.86 12.90 0.0M
2023-05-23 14.24 14.42 14.24 14.40 0.0M
2023-05-22 14.30 14.30 14.26 14.29 0.0M
2023-05-19 14.36 14.42 14.36 14.42 0.0M
2023-05-18 14.44 14.52 14.38 14.42 0.0M
2023-05-17 14.22 14.48 14.16 14.46 0.0M
2023-05-16 14.26 14.34 14.24 14.31 0.0M
2023-05-15 14.38 14.38 14.30 14.37 0.0M
2023-05-12 14.86 14.86 14.22 14.25 0.0M
2023-05-11 14.62 14.76 14.60 14.70 0.0M
2023-05-10 14.58 14.58 14.56 14.56 0.0M
2023-05-09 14.60 14.70 14.60 14.68 0.0M
2023-05-05 14.30 14.40 14.30 14.40 0.0M
2023-05-04 14.40 14.40 14.21 14.21 0.0M
2023-05-03 14.16 14.17 14.02 14.17 0.0M
2023-05-02 14.26 14.38 14.20 14.21 0.0M
2023-04-28 14.60 14.92 14.60 14.89 0.0M
2023-04-27 14.66 14.68 14.50 14.54 0.0M
2023-04-26 14.36 14.50 14.36 14.48 0.0M
2023-04-25 14.50 14.66 14.50 14.64 0.0M
2023-04-24 14.84 14.84 14.76 14.81 0.0M
2023-04-21 14.84 14.84 14.56 14.68 0.0M
2023-04-20 14.88 14.88 14.76 14.81 0.0M
2023-04-19 14.86 15.00 14.84 14.89 0.0M
2023-04-18 15.02 15.14 15.01 15.01 0.0M
2023-04-17 15.12 15.12 14.98 14.99 0.0M
2023-04-14 14.94 15.18 14.92 15.05 0.0M
2023-04-13 14.72 14.80 14.72 14.78 0.0M
2023-04-12 14.94 14.96 14.74 14.87 0.0M
2023-04-11 15.18 15.18 14.96 14.99 0.0M
2023-04-06 14.82 15.06 14.82 14.91 0.0M
2023-04-05 15.20 15.20 14.84 14.89 0.0M
2023-04-04 15.54 15.58 15.38 15.40 0.0M
2023-04-03 15.50 15.60 15.40 15.56 0.0M
2023-03-31 15.45 15.60 15.37 15.59 0.0M
2023-03-30 15.33 15.38 15.30 15.30 0.0M
2023-03-29 15.19 15.19 15.19 15.19 0.0M
2023-03-28 15.29 15.29 14.89 14.90 0.0M
2023-03-27 15.09 15.26 15.09 15.20 0.0M
2023-03-24 14.95 14.96 14.95 14.96 0.0M
2023-03-23 15.35 15.35 15.29 15.29 0.0M
2023-03-22 15.40 15.66 15.40 15.55 0.0M
2023-03-21 15.34 15.41 15.33 15.38 0.0M
2023-03-20 14.77 14.95 14.42 14.95 0.0M
2023-03-17 15.17 15.17 14.96 14.96 0.0M
2023-03-16 15.12 15.39 15.06 15.36 0.0M
2023-03-15 15.76 15.76 15.12 15.12 0.0M
2023-03-14 15.25 15.90 15.24 15.79 0.0M
2023-03-13 15.48 15.48 15.15 15.27 0.0M
2023-03-10 15.32 15.55 15.19 15.46 0.0M
2023-03-09 14.73 16.05 14.73 15.79 0.0M
2023-03-08 14.02 14.02 14.00 14.01 0.0M
2023-03-07 14.36 14.36 14.23 14.23 0.0M
2023-03-06 14.58 14.60 14.42 14.47 0.0M
2023-03-03 14.39 14.40 14.37 14.40 0.0M
2023-03-02 14.31 14.36 14.31 14.34 0.0M
2023-03-01 14.44 14.47 14.23 14.27 0.0M
2023-02-28 14.21 14.28 14.21 14.27 0.0M
2023-02-27 14.00 14.34 14.00 14.31 0.0M
2023-02-24 14.26 14.27 14.03 14.03 0.0M
2023-02-23 14.19 14.20 14.14 14.20 0.0M
2023-02-22 14.07 14.09 13.98 14.05 0.0M
2023-02-21 14.34 14.34 14.34 14.34 0.0M
2023-02-20 14.60 14.60 14.52 14.52 0.0M
2023-02-17 14.54 14.58 14.54 14.57 0.0M
2023-02-16 14.60 14.76 14.59 14.69 0.0M
2023-02-15 14.47 14.73 14.44 14.71 0.0M
2023-02-14 14.60 14.60 14.44 14.50 0.0M
2023-02-13 15.01 15.04 14.81 14.82 0.0M
2023-02-10 15.29 15.29 15.06 15.06 0.0M
2023-02-09 15.17 15.44 15.17 15.31 0.0M
2023-02-08 15.11 15.23 15.02 15.02 0.0M
2023-02-07 15.27 15.27 14.94 14.94 0.0M
2023-02-06 15.45 15.45 15.28 15.31 0.0M
2023-02-03 15.54 15.66 15.54 15.60 0.0M
2023-02-02 15.41 15.75 15.35 15.72 0.0M
2023-02-01 15.42 15.49 15.24 15.24 0.0M
2023-01-31 15.26 15.34 15.14 15.33 0.0M
2023-01-30 15.47 15.47 15.32 15.32 0.0M
2023-01-27 15.52 15.63 15.50 15.54 0.0M
2023-01-26 15.13 15.48 15.13 15.46 0.2M
2023-01-25 15.03 15.03 14.93 14.95 0.0M
2023-01-24 15.25 15.25 15.18 15.18 0.0M
2023-01-23 15.19 15.32 15.19 15.32 0.0M
2023-01-20 15.15 15.15 15.15 15.15 0.0M
2023-01-19 15.55 15.55 15.20 15.20 0.0M
2023-01-18 15.49 15.59 15.34 15.52 0.0M
2023-01-17 15.40 15.48 15.33 15.46 0.0M
2023-01-16 15.26 15.36 15.23 15.34 0.0M
2023-01-13 15.16 15.28 15.12 15.12 0.0M
2023-01-12 15.19 15.23 15.06 15.07 0.0M
2023-01-11 14.92 15.18 14.92 15.12 0.0M
2023-01-10 15.04 15.08 14.73 14.73 0.0M
2023-01-09 15.18 15.24 15.13 15.24 0.0M
2023-01-06 15.07 15.07 14.82 15.01 0.0M
2023-01-05 14.77 15.06 14.70 14.85 0.0M
2023-01-04 14.21 14.88 14.21 14.71 0.0M
2023-01-03 14.07 14.11 13.99 14.04 0.0M