德讯

KNIN
🏛️ 英国 →
152.70
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
2025-09-26 152.55 153.05 152.00 152.70 0.0M
2025-09-25 153.23 154.05 151.82 153.73 0.0M
2025-09-24 155.18 155.80 154.40 154.95 0.2M
2025-09-23 153.93 157.70 153.75 156.80 0.0M
2025-09-22 154.10 156.35 153.95 155.88 0.1M
2025-09-19 162.30 162.30 154.08 156.75 0.2M
2025-09-18 167.78 171.20 167.30 170.30 0.1M
2025-09-17 166.90 168.15 166.63 167.08 0.2M
2025-09-16 167.43 168.65 166.43 167.28 0.1M
2025-09-15 165.58 166.95 164.95 165.58 0.0M
2025-09-12 165.33 166.35 164.30 165.18 0.0M
2025-09-11 163.63 164.45 162.90 163.53 0.2M
2025-09-10 165.38 165.80 162.90 163.08 0.2M
2025-09-09 167.33 169.24 164.82 167.33 0.2M
2025-09-08 164.35 166.87 163.40 164.60 0.4M
2025-09-05 163.68 165.15 163.60 164.00 0.3M
2025-09-04 162.55 163.75 162.25 162.00 0.2M
2025-09-03 163.38 163.93 160.93 161.08 0.2M
2025-09-02 165.03 165.85 162.22 162.75 0.1M
2025-09-01 163.33 165.26 163.00 163.33 0.2M
2025-08-29 164.95 165.80 162.80 164.95 0.0M
2025-08-28 167.58 169.55 165.00 165.28 0.1M
2025-08-27 167.63 169.20 167.35 167.68 0.0M
2025-08-26 166.25 168.40 166.00 166.25 0.0M
2025-08-25 167.77 169.50 167.05 167.77 0.0M
2025-08-22 167.03 169.35 166.85 167.53 0.0M
2025-08-21 170.60 170.55 167.65 170.00 0.0M
2025-08-20 170.25 172.19 169.95 170.15 0.0M
2025-08-19 167.23 171.10 167.60 169.93 0.0M
2025-08-18 168.40 168.75 166.18 168.15 0.0M
2025-08-15 170.25 170.95 168.75 170.20 0.0M
2025-08-14 170.95 171.15 168.75 170.60 0.0M
2025-08-13 170.85 171.35 169.30 171.23 0.0M
2025-08-12 168.75 170.95 168.50 169.18 0.1M
2025-08-11 171.38 171.85 168.60 171.33 0.0M
2025-08-08 170.55 171.25 170.00 171.13 0.0M
2025-08-07 167.33 171.20 166.63 169.63 0.0M
2025-08-06 166.55 167.45 165.60 166.50 0.0M
2025-08-05 166.25 166.90 165.35 166.20 0.0M
2025-08-04 163.23 165.70 160.25 164.00 0.0M
2025-08-03 167.28 167.28 167.28 167.28 0.0M
2025-08-01 167.28 167.28 167.28 167.28 0.0M
2025-07-31 167.23 168.90 165.65 167.28 0.0M
2025-07-30 170.10 170.25 167.33 169.33 0.0M
2025-07-29 171.38 171.85 169.55 171.18 0.0M
2025-07-28 171.48 173.45 170.95 172.70 0.1M
2025-07-25 168.30 170.20 167.40 168.45 0.1M
2025-07-24 172.75 175.48 167.50 168.45 0.0M
2025-07-23 170.75 173.70 170.50 173.13 0.0M
2025-07-22 170.00 170.00 167.30 167.18 0.0M
2025-07-21 171.28 172.50 169.38 171.33 0.0M
2025-07-18 173.03 173.40 171.05 172.65 0.0M
2025-07-17 172.25 173.40 171.50 171.93 0.0M
2025-07-16 170.70 172.25 170.08 170.65 0.0M
2025-07-15 171.58 172.80 171.20 171.63 0.0M
2025-07-14 172.70 173.05 171.45 172.05 0.2M
2025-07-11 172.80 174.25 172.25 173.13 0.0M
2025-07-10 172.15 174.80 172.15 172.60 0.0M
2025-07-09 171.88 172.75 170.95 172.10 0.0M
2025-07-08 171.88 172.55 170.23 172.05 0.1M
2025-07-07 171.83 172.73 171.05 171.83 0.1M
2025-07-04 172.40 172.63 171.22 172.60 0.1M
2025-07-03 176.00 176.70 173.40 176.00 0.0M
2025-07-02 172.00 174.95 171.80 172.85 0.1M
2025-07-01 172.00 172.25 170.40 171.38 0.2M
2025-06-30 175.28 175.60 171.55 172.30 0.2M
2025-06-27 172.85 174.60 170.55 172.80 0.0M
2025-06-26 174.50 174.65 171.60 173.73 0.0M
2025-06-25 175.83 176.35 173.18 173.13 0.2M
2025-06-24 176.90 178.25 175.65 176.85 0.0M
2025-06-23 175.63 176.50 174.50 174.75 0.1M
2025-06-20 177.53 178.10 175.35 176.50 0.0M
2025-06-19 177.28 177.35 175.55 176.80 0.0M
2025-06-18 179.03 179.60 177.90 178.50 0.1M
2025-06-17 180.00 182.45 178.50 180.15 0.0M
2025-06-16 185.63 185.90 180.55 182.50 0.1M
2025-06-13 185.48 189.55 185.10 188.45 0.0M
2025-06-12 190.00 187.88 185.70 187.23 0.0M
2025-06-11 188.65 190.40 188.90 188.75 0.1M
2025-06-10 187.18 188.85 186.00 187.28 0.1M
2025-06-09 187.73 187.73 187.73 187.73 0.0M
2025-06-06 185.13 188.03 185.00 187.73 0.0M
2025-06-05 185.83 186.45 183.60 185.53 0.0M
2025-06-04 184.55 186.15 183.95 184.45 0.0M
2025-06-03 183.58 183.70 181.10 183.48 0.1M
2025-06-02 183.13 185.05 183.00 184.05 0.0M
2025-05-30 187.18 189.30 184.45 186.50 0.0M
2025-05-29 186.25 186.25 186.25 186.25 0.0M
2025-05-28 188.75 189.25 185.70 186.25 0.0M
2025-05-27 190.15 190.55 188.80 190.15 0.1M
2025-05-26 190.19 191.25 189.50 190.19 0.0M
2025-05-23 193.03 193.55 186.55 186.85 0.1M
2025-05-22 194.10 194.70 190.35 191.33 0.1M
2025-05-21 193.63 195.80 193.25 193.33 0.1M
2025-05-20 195.13 196.90 194.20 195.08 0.0M
2025-05-19 194.15 194.88 191.85 194.30 0.1M
2025-05-16 192.15 194.50 192.10 191.88 0.3M
2025-05-15 190.25 192.18 189.40 190.00 0.1M
2025-05-14 189.23 191.90 187.85 191.13 0.1M
2025-05-13 185.78 190.75 186.00 186.00 0.0M
2025-05-12 187.03 190.30 182.65 183.28 0.4M
2025-05-09 177.33 179.80 176.80 178.85 0.0M
2025-05-08 183.78 184.65 183.20 183.83 0.0M
2025-05-07 186.85 187.15 182.40 182.90 0.2M
2025-05-06 190.85 190.95 186.20 187.93 0.3M
2025-05-05 192.08 192.70 190.12 192.08 0.0M
2025-05-02 191.53 193.50 188.30 189.73 0.3M
2025-05-01 188.10 188.10 188.10 188.10 0.0M
2025-04-30 187.28 191.60 187.00 188.10 0.1M
2025-04-29 188.30 189.45 186.85 187.58 0.0M
2025-04-28 188.35 189.10 187.00 188.90 0.0M
2025-04-25 193.43 193.55 188.10 189.63 0.5M
2025-04-24 194.00 193.00 186.10 192.00 0.0M
2025-04-23 184.00 190.80 183.65 189.03 0.1M
2025-04-22 182.05 182.75 179.25 181.53 0.0M
2025-04-17 181.88 182.80 180.15 181.18 0.0M
2025-04-16 181.83 182.25 180.60 181.83 0.0M
2025-04-15 180.20 184.55 180.40 183.63 0.1M
2025-04-14 182.05 182.25 179.65 182.05 0.0M
2025-04-11 178.60 178.60 171.65 174.80 0.0M
2025-04-10 190.05 192.00 175.80 177.43 0.1M
2025-04-09 170.35 172.75 166.20 169.28 0.0M
2025-04-08 175.73 179.25 172.65 178.00 0.0M
2025-04-07 165.88 179.10 161.85 172.80 0.0M
2025-04-04 182.65 186.00 175.65 178.20 0.0M
2025-04-03 196.30 196.30 184.55 187.18 0.1M
2025-04-02 202.05 204.10 200.75 202.95 0.0M
2025-04-01 204.93 206.00 202.15 202.18 0.0M
2025-03-31 203.33 205.30 201.55 201.78 0.0M
2025-03-28 209.30 209.80 206.70 207.45 0.0M
2025-03-27 203.23 206.40 201.40 205.80 0.0M
2025-03-26 206.05 206.40 203.05 205.70 0.0M
2025-03-25 212.60 213.00 202.80 204.60 0.0M
2025-03-24 214.15 215.50 212.40 215.45 0.0M
2025-03-21 212.80 215.10 211.80 213.10 0.0M
2025-03-20 214.45 215.00 212.80 214.55 0.0M
2025-03-19 213.40 216.50 213.70 216.50 0.1M
2025-03-18 212.40 214.60 211.60 212.20 0.0M
2025-03-17 211.05 213.20 211.00 212.90 0.0M
2025-03-14 214.15 214.00 210.10 210.15 0.1M
2025-03-13 207.55 210.00 207.40 207.45 0.0M
2025-03-12 212.10 212.90 206.70 209.30 0.1M
2025-03-11 217.90 218.20 209.85 210.65 0.0M
2025-03-10 211.05 218.80 209.70 217.30 0.0M
2025-03-07 209.30 209.70 206.00 208.30 0.0M
2025-03-06 206.45 212.00 206.00 209.50 0.0M
2025-03-05 204.50 206.85 203.10 204.80 0.1M
2025-03-04 208.70 209.90 198.80 202.78 0.1M
2025-03-03 212.20 216.20 211.50 215.25 0.0M
2025-02-28 203.63 207.90 203.20 206.55 0.1M
2025-02-27 213.50 213.50 206.90 209.60 0.0M
2025-02-26 216.50 218.40 216.20 216.50 0.1M
2025-02-25 215.45 217.70 215.60 216.10 0.1M
2025-02-24 218.05 218.70 214.60 215.15 0.2M
2025-02-21 213.80 215.90 213.50 213.80 0.0M
2025-02-20 211.75 214.00 211.60 211.65 0.0M
2025-02-19 210.85 212.00 210.00 210.45 0.0M
2025-02-18 210.35 210.90 209.10 209.70 0.0M
2025-02-17 209.80 211.00 208.80 208.90 0.0M
2025-02-14 210.15 211.20 208.80 209.40 0.0M
2025-02-13 209.20 211.65 206.70 209.60 0.1M
2025-02-12 209.30 209.90 206.60 209.40 0.1M
2025-02-11 203.83 209.60 203.60 206.75 0.0M
2025-02-10 202.28 203.90 201.90 202.38 0.0M
2025-02-07 204.30 205.10 201.50 203.83 0.0M
2025-02-06 204.20 205.61 202.40 203.73 0.0M
2025-02-05 201.70 202.50 200.40 201.70 0.0M
2025-02-04 195.33 202.90 195.50 202.78 0.0M
2025-02-03 203.63 204.50 198.60 201.98 0.0M
2025-01-31 209.80 210.60 207.10 210.05 0.0M
2025-01-30 207.75 210.10 207.50 210.15 0.0M
2025-01-29 207.15 208.05 206.40 207.05 0.0M
2025-01-28 207.25 209.00 206.10 207.05 0.1M
2025-01-27 203.75 207.50 203.50 206.75 0.0M
2025-01-24 207.45 208.10 204.60 206.55 0.0M
2025-01-23 205.60 207.50 205.10 206.05 0.0M
2025-01-22 205.90 208.10 204.60 206.45 0.0M
2025-01-21 206.45 207.10 204.70 205.80 0.0M
2025-01-20 201.90 206.70 201.80 204.30 0.0M
2025-01-17 202.25 202.80 198.70 199.15 0.1M
2025-01-16 201.80 202.10 200.10 202.05 0.0M
2025-01-15 200.00 202.10 199.55 202.45 0.0M
2025-01-14 201.98 202.40 199.90 202.08 0.1M
2025-01-13 202.35 202.60 199.95 202.38 0.0M
2025-01-10 202.58 204.30 202.10 202.48 0.0M
2025-01-09 203.65 204.00 200.20 203.25 0.0M
2025-01-08 207.75 209.00 205.70 208.20 0.0M
2025-01-07 208.30 208.80 207.15 207.55 0.0M
2025-01-06 208.30 209.80 205.80 208.20 0.0M
2025-01-03 208.60 209.50 206.30 208.70 0.0M
2025-01-02 207.65 207.65 207.65 207.65 0.0M