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
2022-12-30 215.80 219.40 215.80 218.60 0.0M
2022-12-29 215.80 217.30 214.90 215.70 0.0M
2022-12-28 217.20 218.70 216.00 216.40 0.0M
2022-12-23 212.10 214.30 211.30 212.30 0.0M
2022-12-22 213.80 215.80 211.90 213.10 0.0M
2022-12-21 210.20 214.30 210.00 213.30 0.0M
2022-12-20 210.20 213.50 209.10 212.50 0.0M
2022-12-19 213.00 215.50 212.10 212.90 0.1M
2022-12-16 210.00 213.60 208.50 213.10 0.1M
2022-12-15 212.80 213.60 210.00 212.50 0.0M
2022-12-14 216.80 219.90 216.30 217.40 0.0M
2022-12-13 215.30 223.80 214.80 221.50 0.0M
2022-12-12 216.20 217.30 214.10 216.60 0.0M
2022-12-09 214.90 218.00 214.90 215.30 0.0M
2022-12-08 217.90 219.47 212.30 213.90 0.3M
2022-12-07 220.10 221.80 217.60 220.70 0.1M
2022-12-06 226.10 226.10 220.40 222.10 0.0M
2022-12-05 228.10 228.70 227.10 227.80 0.0M
2022-12-02 229.10 232.90 227.40 228.70 0.0M
2022-12-01 231.10 233.00 228.30 230.90 0.0M
2022-11-30 227.00 229.30 226.20 227.20 0.0M
2022-11-29 226.50 228.20 224.00 226.80 0.0M
2022-11-28 228.50 229.70 226.00 228.90 0.3M
2022-11-25 228.60 232.80 228.60 230.50 0.0M
2022-11-24 229.00 232.80 229.00 229.30 0.0M
2022-11-23 227.90 229.90 226.30 227.40 0.0M
2022-11-22 223.60 228.30 223.60 227.20 0.1M
2022-11-21 224.50 227.50 222.00 226.40 0.0M
2022-11-18 227.00 227.50 223.10 226.80 0.0M
2022-11-17 229.20 230.00 224.90 225.60 0.1M
2022-11-16 232.50 234.80 225.40 226.60 0.0M
2022-11-15 236.90 237.70 231.80 234.40 0.0M
2022-11-14 235.70 238.00 233.60 236.50 0.0M
2022-11-11 239.80 241.80 235.10 239.10 0.0M
2022-11-10 218.10 234.80 217.40 232.20 0.1M
2022-11-09 218.50 220.20 216.10 219.80 0.0M
2022-11-08 213.90 219.00 211.80 218.40 0.2M
2022-11-07 207.50 214.70 207.50 213.30 0.0M
2022-11-04 206.70 214.40 206.70 209.60 0.0M
2022-11-03 216.10 216.10 206.10 208.40 0.0M
2022-11-02 211.90 212.70 208.00 209.60 0.0M
2022-11-01 215.60 219.70 211.70 212.70 0.0M
2022-10-31 213.90 215.40 212.50 214.20 0.0M
2022-10-28 217.70 218.80 211.90 213.90 0.3M
2022-10-27 222.60 224.20 219.10 222.50 0.0M
2022-10-26 221.40 224.60 221.00 222.30 0.0M
2022-10-25 210.60 225.50 207.90 224.80 0.1M
2022-10-24 214.40 216.92 211.90 216.20 0.1M
2022-10-21 208.40 214.50 205.80 212.10 0.0M
2022-10-20 207.50 210.80 204.20 209.60 0.0M
2022-10-19 212.40 212.40 207.30 209.60 0.0M
2022-10-18 211.40 215.40 210.50 212.90 0.0M
2022-10-17 210.00 211.10 205.20 210.40 0.0M
2022-10-14 204.90 211.70 204.90 208.00 0.0M
2022-10-13 203.00 204.90 197.50 200.25 0.0M
2022-10-12 198.95 203.40 198.80 202.00 0.0M
2022-10-11 202.50 205.00 197.65 200.65 0.3M
2022-10-10 197.40 207.10 197.40 207.10 0.0M
2022-10-07 206.00 207.30 200.00 200.25 0.0M
2022-10-06 207.50 209.40 206.50 208.00 0.0M
2022-10-05 211.80 213.80 206.00 207.10 0.1M
2022-10-04 208.70 215.50 206.90 215.10 0.1M
2022-10-03 203.60 208.30 202.00 205.90 0.1M
2022-09-30 198.70 204.30 198.70 201.00 0.0M
2022-09-29 206.50 206.50 201.00 203.80 0.1M
2022-09-28 208.00 209.90 205.00 208.80 0.1M
2022-09-27 205.80 211.70 205.80 211.60 0.1M
2022-09-26 203.80 207.70 203.60 203.60 0.1M
2022-09-23 207.40 207.60 200.80 201.25 0.1M
2022-09-22 206.80 210.70 205.93 206.50 0.1M
2022-09-21 210.50 211.60 208.00 208.60 0.1M
2022-09-20 214.80 215.70 209.50 211.40 0.2M
2022-09-16 215.50 217.40 211.10 211.80 0.3M
2022-09-15 218.20 220.80 218.20 219.00 0.1M
2022-09-14 219.90 220.90 216.20 219.20 0.2M
2022-09-13 222.80 225.80 218.30 218.40 0.2M
2022-09-12 220.50 225.20 220.50 224.00 0.0M
2022-09-09 216.70 220.60 216.70 217.60 0.0M
2022-09-08 214.70 217.60 210.70 216.80 0.1M
2022-09-07 211.30 212.70 208.50 211.20 0.1M
2022-09-06 216.70 220.10 211.50 213.30 0.0M
2022-09-05 219.30 222.50 217.30 219.20 0.0M
2022-09-02 219.80 224.20 218.20 222.70 0.1M
2022-09-01 224.60 225.23 216.20 219.00 0.1M
2022-08-31 226.40 228.80 224.00 225.80 0.1M
2022-08-30 232.30 234.70 226.70 229.70 0.0M
2022-08-26 237.70 237.70 233.60 234.20 0.0M
2022-08-25 237.60 238.00 234.30 236.10 0.0M
2022-08-24 234.10 237.40 228.80 236.50 0.0M
2022-08-23 240.00 240.20 235.80 238.10 0.0M
2022-08-22 243.70 244.70 240.40 240.40 0.0M
2022-08-19 244.30 247.50 242.10 244.10 0.1M
2022-08-18 237.00 243.80 237.00 240.80 0.0M
2022-08-17 241.20 242.80 237.00 237.90 0.0M
2022-08-16 244.40 244.40 239.70 240.40 0.0M
2022-08-15 244.20 246.10 243.20 243.20 0.0M
2022-08-12 247.80 247.80 242.10 244.30 0.0M
2022-08-11 248.90 248.90 245.90 248.80 0.1M
2022-08-10 240.40 248.30 237.60 248.00 0.0M
2022-08-09 240.10 241.70 236.70 240.60 0.1M
2022-08-08 245.60 245.80 240.80 241.00 0.0M
2022-08-05 249.90 253.10 245.50 247.50 0.0M
2022-08-04 247.90 250.20 247.00 248.40 0.1M
2022-08-03 247.60 249.60 246.60 247.30 0.1M
2022-08-02 256.00 256.00 245.10 248.40 0.0M
2022-07-29 249.10 255.40 248.40 252.10 0.0M
2022-07-28 246.10 251.30 243.80 250.00 0.0M
2022-07-27 246.30 246.40 241.30 244.10 0.0M
2022-07-26 244.50 247.10 240.80 244.10 0.1M
2022-07-25 244.50 244.50 233.80 237.10 0.0M
2022-07-22 243.10 247.10 242.60 245.90 0.1M
2022-07-21 242.60 248.30 242.40 245.70 0.0M
2022-07-20 238.70 242.10 237.90 241.60 0.0M
2022-07-19 235.00 239.10 235.00 238.10 0.0M
2022-07-18 234.00 237.20 234.00 234.40 0.0M
2022-07-15 230.70 232.00 228.20 229.50 0.0M
2022-07-14 231.10 234.40 230.40 232.20 0.0M
2022-07-13 235.10 236.30 229.80 231.50 0.0M
2022-07-12 233.00 234.80 231.50 233.40 0.0M
2022-07-11 233.60 235.60 232.30 233.80 0.0M
2022-07-08 234.90 237.50 234.00 235.20 0.3M
2022-07-07 231.70 237.60 227.84 235.00 0.0M
2022-07-06 227.00 230.10 225.40 229.70 0.0M
2022-07-05 228.90 229.50 224.30 225.40 0.0M
2022-07-04 225.20 227.60 223.20 224.80 0.0M
2022-07-01 223.00 228.60 221.30 226.40 0.0M
2022-06-30 225.10 226.90 220.40 224.80 0.0M
2022-06-29 224.90 226.70 223.30 224.00 0.0M
2022-06-28 230.10 230.80 224.90 226.40 0.1M
2022-06-27 227.30 229.70 225.30 226.40 0.0M
2022-06-24 219.70 225.90 219.10 225.20 0.0M
2022-06-23 216.80 218.30 214.60 217.00 0.0M
2022-06-22 224.10 224.70 216.30 220.10 0.0M
2022-06-21 223.40 227.00 221.20 224.20 0.1M
2022-06-20 223.10 226.90 221.70 226.00 0.0M
2022-06-17 223.20 228.00 221.20 223.30 0.1M
2022-06-16 231.90 232.00 222.60 224.80 0.1M
2022-06-15 234.60 235.20 231.40 234.80 0.0M
2022-06-14 232.20 234.80 227.40 231.70 0.1M
2022-06-13 228.10 232.10 224.80 230.70 0.1M
2022-06-10 225.00 231.30 224.90 229.50 0.1M
2022-06-09 229.20 229.20 222.30 224.40 0.1M
2022-06-08 249.00 249.00 228.80 229.70 0.0M
2022-06-07 250.00 252.00 245.50 245.70 0.0M
2022-06-01 255.10 255.10 248.80 251.40 0.1M
2022-05-31 256.30 257.40 252.10 252.10 0.0M
2022-05-30 258.90 260.90 256.80 260.10 0.0M
2022-05-27 258.30 262.70 257.50 258.20 0.0M
2022-05-25 255.80 257.80 254.10 255.50 0.1M
2022-05-24 257.10 257.80 252.50 252.50 0.0M
2022-05-23 261.80 263.80 256.20 259.20 0.0M
2022-05-20 251.80 255.70 250.50 255.10 0.1M
2022-05-19 255.40 255.40 246.50 250.60 0.2M
2022-05-18 262.60 265.90 260.80 261.90 0.1M
2022-05-17 259.40 266.40 258.40 262.70 0.0M
2022-05-16 259.60 260.00 255.30 259.00 0.0M
2022-05-13 252.90 258.40 252.60 256.20 0.1M
2022-05-12 242.30 251.70 240.00 249.80 0.1M
2022-05-11 248.20 248.20 241.90 243.40 0.1M
2022-05-10 245.80 249.90 242.20 249.00 0.1M
2022-05-09 253.90 255.00 245.00 246.70 0.1M
2022-05-06 263.90 263.90 254.70 257.20 0.0M
2022-05-05 271.80 272.50 265.40 266.40 0.1M
2022-05-04 273.00 279.70 273.00 278.30 0.1M
2022-05-03 284.80 284.80 270.70 272.20 0.0M
2022-04-29 269.80 279.00 269.00 276.10 0.1M
2022-04-28 272.70 276.50 266.00 268.10 0.2M
2022-04-27 271.20 276.00 265.80 268.50 0.0M
2022-04-26 284.20 285.50 268.20 270.30 0.1M
2022-04-25 274.40 278.30 272.70 276.90 0.1M
2022-04-22 274.90 277.90 273.30 274.80 0.1M
2022-04-21 272.90 278.10 270.60 277.10 0.0M
2022-04-20 266.20 272.61 266.20 270.90 0.0M
2022-04-19 261.10 267.20 260.40 265.20 0.1M
2022-04-14 255.90 263.70 255.80 262.90 0.2M
2022-04-13 256.40 257.40 253.50 256.80 0.0M
2022-04-12 250.20 257.50 249.30 257.00 0.0M
2022-04-11 256.90 259.20 249.30 249.80 0.0M
2022-04-08 251.30 257.20 251.30 255.30 0.3M
2022-04-07 245.40 251.30 245.40 248.80 0.0M
2022-04-06 255.10 255.10 240.80 245.90 0.0M
2022-04-05 258.80 260.60 250.90 251.80 0.0M
2022-04-04 264.20 264.20 254.00 255.50 0.0M
2022-04-01 264.30 265.30 260.00 264.00 0.1M
2022-03-31 272.10 272.10 262.60 264.00 0.1M
2022-03-30 274.00 276.30 270.00 270.00 0.0M
2022-03-29 280.80 281.70 270.00 270.00 0.0M
2022-03-28 277.90 285.00 277.00 281.00 0.1M
2022-03-25 279.30 279.70 271.30 272.00 0.2M
2022-03-24 280.40 284.20 278.40 281.00 0.0M
2022-03-23 286.70 288.50 281.30 283.00 0.0M
2022-03-22 293.60 293.80 286.90 289.00 0.0M
2022-03-21 292.00 293.40 290.40 291.00 0.0M
2022-03-18 288.70 292.40 285.60 289.00 0.1M
2022-03-17 291.50 294.10 288.30 291.00 0.0M
2022-03-16 281.00 285.80 281.00 285.00 0.0M
2022-03-15 262.50 274.10 259.00 272.00 0.1M
2022-03-14 263.50 266.10 257.70 264.00 0.0M
2022-03-11 262.00 263.70 256.70 258.00 0.1M
2022-03-10 267.90 268.50 260.10 262.00 0.0M
2022-03-09 257.10 265.41 254.80 264.00 0.1M
2022-03-08 270.90 276.30 253.90 256.00 0.0M
2022-03-07 260.20 276.20 258.90 274.00 0.1M
2022-03-04 254.30 268.00 254.30 266.00 0.1M
2022-03-03 260.80 262.60 257.50 260.00 0.0M
2022-03-02 262.10 271.10 255.30 262.00 0.1M
2022-03-01 250.80 256.30 245.70 254.00 0.2M
2022-02-28 242.20 251.80 240.50 250.00 0.2M
2022-02-25 234.23 246.60 234.23 244.00 0.1M
2022-02-24 227.20 240.00 223.80 240.00 0.1M
2022-02-23 240.30 243.80 236.60 240.00 0.0M
2022-02-22 237.90 246.20 237.00 244.00 0.0M
2022-02-21 251.00 251.00 241.58 242.00 0.0M
2022-02-18 253.60 253.60 247.70 248.00 0.0M
2022-02-17 256.20 259.10 252.00 252.00 0.0M
2022-02-16 257.70 257.70 253.50 254.00 0.0M
2022-02-15 253.90 258.40 253.90 256.00 0.0M
2022-02-14 253.10 254.10 251.30 254.00 0.1M
2022-02-11 261.40 261.40 256.61 258.00 0.0M
2022-02-10 264.70 266.70 260.50 264.00 0.0M
2022-02-09 257.20 266.40 257.20 264.00 0.1M
2022-02-08 257.80 257.80 251.00 252.00 0.0M
2022-02-07 255.30 257.90 253.70 256.00 0.0M
2022-02-04 261.10 262.60 253.70 256.00 0.0M
2022-02-03 264.30 264.30 256.00 258.00 0.1M
2022-02-02 265.20 266.80 260.80 264.00 0.0M
2022-02-01 263.10 265.30 261.60 264.00 0.1M
2022-01-31 257.60 261.90 257.10 260.00 0.1M
2022-01-28 255.90 257.90 249.80 252.00 0.0M
2022-01-27 252.10 255.20 248.90 254.00 0.0M
2022-01-26 255.70 262.40 254.80 256.00 0.2M
2022-01-25 250.70 254.30 246.80 254.00 0.0M
2022-01-24 259.00 259.80 246.30 250.00 0.0M
2022-01-21 265.00 268.00 259.00 262.00 0.0M
2022-01-20 272.10 272.10 261.90 266.00 0.2M
2022-01-19 263.90 265.40 261.70 264.00 0.0M
2022-01-18 265.30 267.20 257.30 264.00 0.0M
2022-01-17 263.40 265.80 257.40 264.00 0.0M
2022-01-14 267.40 270.20 259.40 260.00 0.0M
2022-01-13 273.80 274.30 270.10 272.00 0.0M
2022-01-12 275.90 278.80 274.60 276.00 0.0M
2022-01-11 278.00 278.00 270.00 270.00 0.0M
2022-01-10 293.70 294.00 270.60 272.00 0.0M
2022-01-07 294.20 295.60 292.50 293.00 0.0M
2022-01-06 294.60 296.10 290.20 293.00 0.0M
2022-01-05 293.00 298.50 292.80 297.00 0.0M
2022-01-04 291.60 295.20 291.20 295.00 0.0M