Kaufman & Broad SA

KOF
🏛️ 英国 →
29.58
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 29.43 29.60 29.45 29.58 0.0M
2025-09-25 29.33 29.50 29.05 29.13 0.0M
2025-09-24 29.03 29.43 29.03 29.43 0.0M
2025-09-23 29.03 29.35 29.05 29.03 0.0M
2025-09-22 29.53 29.40 28.85 29.08 0.0M
2025-09-19 29.28 29.60 29.40 29.38 0.0M
2025-09-18 29.28 30.03 29.05 29.23 0.0M
2025-09-17 29.68 30.05 29.65 30.05 0.0M
2025-09-16 29.48 29.75 29.50 29.58 0.0M
2025-09-15 29.08 29.80 29.05 29.48 0.0M
2025-09-12 28.80 29.10 28.65 28.80 0.0M
2025-09-11 28.70 28.85 28.55 28.75 0.0M
2025-09-10 28.45 28.90 28.40 28.70 0.0M
2025-09-09 28.20 28.25 27.85 28.05 0.0M
2025-09-08 27.78 28.00 27.80 27.83 0.0M
2025-09-05 27.28 27.85 27.30 27.78 0.0M
2025-09-04 26.85 27.20 26.90 27.18 0.0M
2025-09-03 27.08 27.10 26.90 26.90 0.0M
2025-09-02 28.10 28.20 27.00 27.03 0.0M
2025-09-01 28.50 28.65 28.20 28.25 0.0M
2025-08-29 29.28 29.20 28.55 28.65 0.0M
2025-08-28 29.38 29.45 29.05 29.28 0.0M
2025-08-27 29.48 29.65 29.13 29.43 0.0M
2025-08-26 30.50 30.30 29.05 29.43 0.0M
2025-08-25 30.70 31.35 30.70 30.70 0.0M
2025-08-22 30.95 31.25 30.80 31.23 0.0M
2025-08-21 31.38 31.05 30.85 31.13 0.0M
2025-08-20 31.58 31.45 31.20 31.18 0.0M
2025-08-19 31.08 31.35 31.28 31.13 0.0M
2025-08-18 31.13 31.20 31.10 31.23 0.0M
2025-08-17 31.13 31.33 31.33 31.33 0.0M
2025-08-15 31.78 31.78 31.33 31.33 0.0M
2025-08-14 31.58 31.70 31.50 31.58 0.0M
2025-08-13 31.63 31.85 31.45 31.68 0.0M
2025-08-12 31.68 31.65 31.65 31.78 0.0M
2025-08-11 32.20 32.15 31.85 32.25 0.0M
2025-08-08 32.00 32.10 31.95 32.10 0.0M
2025-08-07 31.88 32.15 31.70 31.88 0.0M
2025-08-06 31.78 32.00 31.80 31.88 0.0M
2025-08-05 31.48 31.80 31.70 31.53 0.0M
2025-08-04 31.08 31.45 31.05 31.08 0.0M
2025-08-01 31.28 31.20 30.90 31.23 0.0M
2025-07-31 31.48 31.55 31.40 31.58 0.0M
2025-07-30 31.03 31.55 31.30 31.53 0.0M
2025-07-29 31.78 31.48 31.20 31.43 0.0M
2025-07-28 31.48 31.80 31.30 31.38 0.0M
2025-07-25 31.28 31.60 31.40 31.18 0.0M
2025-07-24 31.63 31.65 31.20 31.38 0.0M
2025-07-23 30.90 31.60 31.40 31.53 0.0M
2025-07-22 31.18 31.30 30.80 30.85 0.0M
2025-07-21 31.68 31.55 31.25 31.63 0.0M
2025-07-18 31.23 31.70 31.30 31.48 0.0M
2025-07-17 31.58 31.55 31.10 31.43 0.0M
2025-07-16 31.38 31.60 31.15 31.48 0.0M
2025-07-15 31.38 31.80 31.40 31.73 0.0M
2025-07-14 31.68 31.85 31.35 31.78 0.0M
2025-07-11 33.53 32.25 31.65 31.93 0.0M
2025-07-10 32.70 33.50 33.05 33.43 0.0M
2025-07-09 32.50 32.90 32.60 32.60 0.0M
2025-07-08 32.55 32.85 32.25 32.45 0.0M
2025-07-07 33.28 33.05 32.55 32.90 0.0M
2025-07-04 33.53 33.30 32.93 32.95 0.0M
2025-07-03 33.58 33.85 33.35 33.23 0.0M
2025-07-02 33.08 33.85 33.50 33.58 0.0M
2025-07-01 33.18 33.35 32.98 33.23 0.0M
2025-06-30 33.53 33.70 33.05 33.53 0.0M
2025-06-27 33.13 33.60 33.05 33.58 0.0M
2025-06-26 33.48 33.60 33.03 32.85 0.0M
2025-06-25 32.70 33.50 32.75 33.18 0.0M
2025-06-24 32.40 32.70 32.20 32.50 0.0M
2025-06-23 32.20 32.40 32.00 32.30 0.0M
2025-06-20 32.45 32.60 32.48 32.50 0.0M
2025-06-19 33.03 32.85 32.50 32.80 0.0M
2025-06-18 32.95 33.25 32.80 32.90 0.0M
2025-06-17 33.03 33.20 32.90 33.08 0.0M
2025-06-16 32.65 33.30 33.10 33.08 0.0M
2025-06-13 33.18 33.35 32.90 33.23 0.0M
2025-06-12 34.00 33.45 33.35 33.18 0.0M
2025-06-11 34.00 33.90 33.73 33.68 0.0M
2025-06-10 33.48 34.00 33.55 33.68 0.0M
2025-06-09 33.53 33.90 33.45 33.73 0.0M
2025-06-06 33.73 33.75 33.35 33.43 0.0M
2025-06-05 33.78 34.08 33.40 33.73 0.0M
2025-06-04 33.23 33.65 33.33 33.33 0.0M
2025-06-03 33.63 33.70 33.10 33.28 0.0M
2025-06-02 33.18 33.70 33.25 33.83 0.0M
2025-05-30 33.78 33.65 33.35 33.33 0.0M
2025-05-29 33.18 33.70 33.05 33.23 0.0M
2025-05-28 33.68 33.68 32.85 32.85 0.0M
2025-05-27 34.00 34.00 33.40 33.78 0.0M
2025-05-26 33.85 33.90 33.30 33.85 0.0M
2025-05-23 33.38 33.50 32.95 33.38 0.0M
2025-05-22 33.43 33.55 33.40 33.48 0.0M
2025-05-21 33.38 33.80 33.50 33.73 0.0M
2025-05-20 33.53 34.05 33.78 33.93 0.0M
2025-05-19 32.75 33.60 32.55 33.23 0.0M
2025-05-16 33.28 33.28 32.50 32.40 0.0M
2025-05-15 32.35 33.35 31.90 32.95 0.0M
2025-05-14 33.18 33.20 31.80 31.93 0.0M
2025-05-13 32.30 33.00 32.05 32.60 0.0M
2025-05-12 32.70 32.45 32.05 32.05 0.0M
2025-05-09 32.00 32.40 31.85 31.88 0.0M
2025-05-08 34.50 34.50 34.20 34.25 0.0M
2025-05-07 34.80 35.15 34.35 34.30 0.0M
2025-05-06 35.03 35.50 34.95 34.85 0.0M
2025-05-05 35.50 35.50 35.10 35.50 0.0M
2025-05-02 34.50 35.13 34.50 34.70 0.0M
2025-05-01 34.50 34.50 34.50 34.50 0.0M
2025-04-30 34.60 34.70 34.20 34.50 0.0M
2025-04-29 34.00 34.55 33.83 34.20 0.0M
2025-04-28 33.88 34.00 33.85 33.93 0.0M
2025-04-25 33.88 33.80 33.30 33.63 0.0M
2025-04-24 33.13 33.70 32.95 33.33 0.0M
2025-04-23 33.48 33.80 33.00 33.13 0.0M
2025-04-22 33.83 33.70 33.20 33.23 0.0M
2025-04-17 32.40 33.35 32.20 33.58 0.0M
2025-04-16 31.18 32.45 31.20 32.30 0.0M
2025-04-15 30.90 31.35 30.70 31.33 0.1M
2025-04-14 31.33 32.20 30.30 30.90 0.0M
2025-04-11 31.03 31.30 30.30 30.65 0.0M
2025-04-10 32.80 32.25 31.55 31.38 0.0M
2025-04-09 31.23 31.20 30.85 31.13 0.0M
2025-04-08 31.28 31.95 31.10 31.93 0.0M
2025-04-07 28.80 31.45 29.70 30.90 0.0M
2025-04-04 31.28 30.85 29.90 30.75 0.0M
2025-04-03 31.43 31.60 30.95 31.53 0.0M
2025-04-02 32.90 32.25 31.50 31.43 0.0M
2025-04-01 32.30 33.30 32.25 33.28 0.1M
2025-03-31 32.50 32.50 31.90 32.25 0.0M
2025-03-28 32.20 32.80 32.40 32.55 0.0M
2025-03-27 32.10 32.80 32.15 32.35 0.0M
2025-03-26 32.90 33.05 32.15 32.50 0.0M
2025-03-25 32.40 33.00 32.95 33.33 0.0M
2025-03-24 32.40 32.25 32.10 32.35 0.0M
2025-03-21 32.75 32.20 32.20 32.25 0.0M
2025-03-20 32.60 32.40 32.40 32.50 0.0M
2025-03-19 32.50 32.60 32.40 32.40 0.0M
2025-03-18 32.30 32.50 32.35 32.25 0.0M
2025-03-17 32.55 32.85 32.25 32.55 0.0M
2025-03-14 32.10 32.50 32.15 32.35 0.0M
2025-03-13 33.03 32.80 32.70 32.45 0.0M
2025-03-12 33.03 33.25 32.95 33.18 0.0M
2025-03-11 33.03 33.50 32.90 33.18 0.0M
2025-03-10 33.68 34.00 33.00 33.23 0.0M
2025-03-07 33.38 33.70 33.35 33.78 0.0M
2025-03-06 33.23 33.75 33.40 33.68 0.0M
2025-03-05 32.70 34.10 33.40 33.33 0.0M
2025-03-04 33.18 33.00 32.60 32.55 0.0M
2025-03-03 32.35 32.75 32.75 33.13 0.0M
2025-02-28 32.55 33.05 32.25 32.30 0.0M
2025-02-27 32.40 32.95 32.45 32.95 0.0M
2025-02-26 32.65 32.85 32.50 32.75 0.0M
2025-02-25 33.23 33.05 32.60 33.03 0.0M
2025-02-24 33.23 33.40 32.95 33.13 0.0M
2025-02-21 32.75 33.05 33.00 32.75 0.0M
2025-02-20 33.03 32.85 32.85 33.03 0.0M
2025-02-19 33.53 33.50 33.05 33.03 0.0M
2025-02-18 33.33 33.45 33.40 33.33 0.0M
2025-02-17 33.23 33.00 33.00 33.03 0.0M
2025-02-14 32.90 33.45 33.05 33.28 0.0M
2025-02-13 33.23 33.25 33.25 33.08 0.0M
2025-02-12 33.28 33.45 33.00 32.95 0.0M
2025-02-11 33.48 33.55 32.80 33.33 0.0M
2025-02-10 32.80 33.35 32.90 33.33 0.0M
2025-02-07 33.83 33.95 33.00 32.90 0.0M
2025-02-06 33.48 33.90 33.65 33.68 0.0M
2025-02-05 34.00 33.80 33.60 33.38 0.0M
2025-02-04 33.73 34.25 33.55 33.88 0.0M
2025-02-03 32.35 34.05 32.85 34.05 0.0M
2025-01-31 33.33 33.15 31.85 33.08 0.0M
2025-01-30 32.70 33.25 32.70 33.13 0.0M
2025-01-29 33.03 32.95 32.95 32.85 0.0M
2025-01-28 32.35 32.75 32.20 32.65 0.0M
2025-01-27 31.33 32.25 31.30 32.20 0.0M
2025-01-24 32.00 32.30 31.55 31.63 0.0M
2025-01-23 31.68 31.95 31.45 31.53 0.0M
2025-01-22 31.53 31.90 31.55 31.58 0.0M
2025-01-21 31.38 31.65 31.30 31.43 0.0M
2025-01-20 31.33 31.40 30.93 31.33 0.0M
2025-01-17 31.53 31.65 31.10 31.13 0.0M
2025-01-16 31.58 31.70 31.50 31.23 0.0M
2025-01-15 30.50 31.80 30.80 31.53 0.0M
2025-01-14 30.85 30.80 30.60 30.60 0.0M
2025-01-13 31.73 31.15 30.65 30.70 0.0M
2025-01-10 32.50 32.65 32.40 32.60 0.0M
2025-01-09 32.20 32.65 32.20 32.65 0.0M
2025-01-08 32.60 32.60 32.60 32.35 0.0M
2025-01-07 33.13 33.15 32.95 32.55 0.0M
2025-01-06 32.90 32.95 32.70 33.13 0.0M
2025-01-03 32.60 32.85 32.60 32.75 0.0M
2025-01-02 32.95 32.10 32.10 32.30 0.0M