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
2024-12-31 32.25 32.25 32.20 32.20 0.0M
2024-12-30 31.93 32.15 31.95 32.05 0.0M
2024-12-27 31.88 32.25 31.95 32.00 0.0M
2024-12-24 31.93 32.15 32.10 32.15 0.0M
2024-12-23 31.68 32.00 32.00 31.73 0.0M
2024-12-20 32.00 31.95 31.75 31.73 0.0M
2024-12-19 31.58 32.20 31.90 32.20 0.0M
2024-12-18 31.48 32.40 32.25 32.00 0.0M
2024-12-17 31.08 31.55 31.10 31.18 0.0M
2024-12-16 31.73 31.40 31.40 31.08 0.0M
2024-12-13 32.05 32.15 31.90 31.93 0.0M
2024-12-12 31.58 31.85 31.85 31.88 0.0M
2024-12-11 31.53 31.80 31.65 31.63 0.0M
2024-12-10 31.93 31.95 31.75 32.00 0.0M
2024-12-09 32.00 32.35 31.60 31.93 0.0M
2024-12-06 32.00 32.25 31.90 32.20 0.0M
2024-12-05 30.60 31.85 31.30 31.48 0.0M
2024-12-04 30.25 31.10 30.45 30.75 0.0M
2024-12-03 30.05 30.40 30.20 30.45 0.0M
2024-12-02 31.03 30.70 30.30 30.30 0.0M
2024-11-29 31.23 31.45 31.25 31.33 0.0M
2024-11-28 31.48 31.60 31.30 31.48 0.0M
2024-11-27 31.73 31.60 31.35 31.43 0.0M
2024-11-26 32.00 32.50 31.70 31.73 0.0M
2024-11-25 32.80 32.95 31.90 32.15 0.0M
2024-11-22 32.40 32.85 32.80 32.65 0.0M
2024-11-21 32.60 33.00 32.60 32.85 0.0M
2024-11-20 33.13 33.00 32.65 32.75 0.0M
2024-11-19 33.13 33.25 33.00 33.18 0.0M
2024-11-18 33.33 33.20 33.10 32.90 0.0M
2024-11-15 33.28 33.60 33.50 33.53 0.0M
2024-11-14 32.80 33.65 33.00 33.38 0.0M
2024-11-13 33.03 33.55 32.90 32.85 0.0M
2024-11-12 34.30 34.40 33.40 33.58 0.0M
2024-11-11 34.20 34.80 34.50 34.60 0.0M
2024-11-08 34.50 34.50 34.25 34.60 0.0M
2024-11-07 34.00 34.25 34.10 34.00 0.0M
2024-11-06 34.20 34.00 33.50 33.63 0.0M
2024-11-05 33.38 34.10 33.85 34.05 0.0M
2024-11-04 34.30 34.20 33.65 33.63 0.0M
2024-11-01 34.00 34.30 34.30 34.25 0.0M
2024-10-31 34.10 34.10 33.55 33.58 0.0M
2024-10-30 34.90 34.80 34.30 34.30 0.0M
2024-10-29 35.03 34.90 34.85 35.03 0.0M
2024-10-28 34.95 35.15 34.95 35.08 0.0M
2024-10-25 34.60 35.00 34.65 34.85 0.0M
2024-10-24 34.50 34.83 34.80 35.03 0.0M
2024-10-23 34.30 34.50 34.30 34.50 0.0M
2024-10-22 34.20 34.60 34.30 34.35 0.0M
2024-10-21 34.90 35.00 34.30 34.55 0.0M
2024-10-18 34.65 35.05 34.95 34.85 0.0M
2024-10-17 34.85 35.16 34.70 35.18 0.0M
2024-10-16 35.08 35.55 35.05 34.95 0.0M
2024-10-15 34.75 35.15 34.85 34.85 0.0M
2024-10-14 34.90 35.00 34.70 34.85 0.0M
2024-10-11 34.20 34.50 34.20 34.40 0.0M
2024-10-10 33.73 34.10 33.85 33.93 0.0M
2024-10-09 33.13 33.95 33.85 34.00 0.0M
2024-10-08 34.00 33.70 33.70 33.38 0.0M
2024-10-07 34.00 34.00 33.75 33.68 0.0M
2024-10-04 33.03 33.95 33.60 33.68 0.0M
2024-10-03 32.90 34.00 33.30 33.68 0.0M
2024-10-02 33.23 33.80 33.10 33.38 0.0M
2024-10-01 30.90 31.65 30.30 33.38 0.0M
2024-09-30 32.00 31.45 31.00 31.03 0.0M
2024-09-27 31.48 31.50 31.50 32.00 0.0M
2024-09-26 31.28 31.35 31.35 31.53 0.0M
2024-09-25 31.63 31.35 31.25 31.63 0.0M
2024-09-24 32.40 32.35 31.40 31.58 0.0M
2024-09-23 32.45 32.45 31.60 31.93 0.0M
2024-09-20 32.60 32.95 32.55 32.65 0.0M
2024-09-19 32.50 32.90 32.75 32.70 0.0M
2024-09-18 32.00 32.60 32.55 32.65 0.0M
2024-09-17 31.78 32.55 32.00 32.45 0.0M
2024-09-16 32.55 32.15 31.35 31.58 0.0M
2024-09-13 32.10 32.95 32.45 32.90 0.0M
2024-09-12 31.93 32.45 32.25 32.25 0.0M
2024-09-11 32.40 32.80 31.90 31.93 0.0M
2024-09-10 32.75 33.15 32.60 32.65 0.0M
2024-09-09 31.03 32.85 31.70 32.65 0.0M
2024-09-06 31.38 32.00 32.00 32.00 0.0M
2024-09-05 31.38 31.65 31.00 31.93 0.0M
2024-09-04 31.58 31.55 31.00 30.90 0.0M
2024-09-03 32.20 31.65 31.65 31.58 0.0M
2024-09-02 32.20 32.05 32.05 31.83 0.0M
2024-08-30 31.23 32.10 31.35 31.68 0.0M
2024-08-29 30.70 31.00 30.65 30.75 0.0M
2024-08-28 31.33 31.30 30.80 31.03 0.0M
2024-08-27 31.33 31.33 31.23 31.23 0.0M
2024-08-26 31.30 31.75 31.25 31.30 0.0M
2024-08-23 31.03 31.55 31.05 31.18 0.0M
2024-08-22 30.95 31.05 31.00 30.95 0.0M
2024-08-21 30.50 31.05 30.70 30.85 0.0M
2024-08-20 30.85 30.90 30.35 30.40 0.0M
2024-08-19 30.65 30.95 30.50 30.65 0.0M
2024-08-16 30.30 30.75 30.15 30.50 0.0M
2024-08-15 30.30 30.35 30.35 30.00 0.0M
2024-08-14 30.00 30.20 29.80 29.93 0.0M
2024-08-13 30.00 30.10 29.80 30.00 0.0M
2024-08-12 29.58 29.95 29.85 30.00 0.0M
2024-08-09 29.58 29.73 29.58 29.73 0.0M
2024-08-08 30.40 30.05 29.70 29.73 0.0M
2024-08-07 30.30 30.60 30.35 30.50 0.0M
2024-08-06 30.00 30.15 29.65 29.88 0.0M
2024-08-05 30.10 30.00 29.70 29.93 0.0M
2024-08-02 30.60 30.95 30.55 30.65 0.0M
2024-08-01 32.00 31.25 31.10 30.80 0.0M
2024-07-31 32.10 32.29 32.00 32.05 0.0M
2024-07-30 31.28 32.15 31.75 32.00 0.0M
2024-07-29 31.53 31.60 31.45 31.33 0.0M
2024-07-26 31.03 31.75 31.30 31.63 0.0M
2024-07-25 31.53 30.85 30.40 30.70 0.0M
2024-07-24 31.28 31.60 31.05 31.63 0.0M
2024-07-23 31.53 31.35 30.80 30.90 0.0M
2024-07-22 31.08 31.75 31.45 31.53 0.0M
2024-07-19 30.60 31.35 30.45 31.08 0.0M
2024-07-18 32.00 32.05 31.70 31.58 0.0M
2024-07-17 31.08 31.75 31.40 32.15 0.0M
2024-07-16 29.73 31.70 30.10 31.73 0.0M
2024-07-15 28.80 29.90 28.80 29.93 0.0M
2024-07-12 27.63 29.15 28.30 28.95 0.0M
2024-07-11 27.68 27.75 27.35 27.53 0.0M
2024-07-10 27.68 28.10 27.60 27.68 0.0M
2024-07-09 28.35 29.10 28.40 28.40 0.0M
2024-07-08 28.60 28.45 28.25 28.45 0.0M
2024-07-05 28.30 28.65 28.10 28.35 0.0M
2024-07-04 28.00 27.93 27.60 27.93 0.0M
2024-07-03 27.23 27.50 26.70 27.38 0.0M
2024-07-02 26.55 26.75 26.55 26.75 0.0M
2024-07-01 27.28 27.20 26.30 27.13 0.0M
2024-06-28 26.80 26.10 25.65 25.73 0.0M
2024-06-27 26.40 27.25 26.10 26.15 0.0M
2024-06-26 27.18 27.50 27.25 27.33 0.0M
2024-06-25 28.05 27.95 27.65 27.88 0.0M
2024-06-24 27.78 27.95 27.35 27.73 0.0M
2024-06-21 27.33 27.95 27.33 27.33 0.0M
2024-06-20 27.83 27.90 27.60 27.78 0.0M
2024-06-19 27.38 28.70 27.38 27.38 0.0M
2024-06-18 28.40 28.20 27.80 28.15 0.0M
2024-06-17 27.58 27.93 27.30 27.93 0.0M
2024-06-14 27.33 28.80 27.35 27.73 0.0M
2024-06-13 28.40 30.50 28.85 28.85 0.0M
2024-06-12 30.40 30.35 30.20 30.35 0.0M
2024-06-11 30.10 31.40 30.70 30.95 0.0M
2024-06-10 31.38 31.45 30.95 31.08 0.0M
2024-06-07 32.20 32.55 32.20 32.55 0.0M
2024-06-06 32.20 32.25 32.20 32.20 0.0M
2024-06-05 32.95 32.70 32.40 32.65 0.0M
2024-06-04 32.50 33.30 33.23 33.23 0.0M
2024-06-03 33.03 33.85 33.30 33.33 0.0M
2024-05-31 34.90 33.05 32.75 33.03 0.0M
2024-05-30 32.50 32.05 31.70 32.05 0.0M
2024-05-29 31.68 31.70 31.63 31.63 0.0M
2024-05-28 31.73 32.05 31.53 31.53 0.0M
2024-05-27 32.15 32.25 32.05 32.05 0.0M
2024-05-24 31.60 32.05 31.60 31.93 0.0M
2024-05-23 31.63 31.60 31.48 31.48 0.0M
2024-05-22 31.28 31.70 31.63 31.63 0.0M
2024-05-21 31.38 32.25 31.80 32.25 0.0M
2024-05-20 31.78 31.70 31.63 31.63 0.0M
2024-05-17 31.53 31.85 31.30 31.63 0.0M
2024-05-16 31.33 31.40 31.20 31.28 0.0M
2024-05-15 31.13 31.75 31.18 31.18 0.0M
2024-05-14 31.43 31.58 31.30 31.58 0.0M
2024-05-13 31.23 31.25 30.45 31.23 0.0M
2024-05-10 30.60 30.35 29.65 30.35 0.0M
2024-05-09 29.53 31.20 29.60 29.68 0.0M
2024-05-08 30.60 32.60 32.15 32.60 0.0M
2024-05-07 32.35 32.10 31.50 32.05 0.0M
2024-05-06 31.68 31.60 31.30 31.35 0.0M
2024-05-03 30.45 31.25 30.45 31.23 0.0M
2024-05-02 30.45 30.50 30.20 30.35 0.0M
2024-05-01 30.45 30.25 30.25 30.25 0.0M
2024-04-30 30.40 30.40 30.20 30.25 0.0M
2024-04-29 30.30 30.35 30.00 30.15 0.0M
2024-04-26 30.00 30.05 29.30 29.83 0.0M
2024-04-25 29.38 29.85 29.20 29.33 0.0M
2024-04-24 29.78 29.95 29.83 29.83 0.0M
2024-04-23 29.83 29.80 29.15 29.53 0.0M
2024-04-22 29.13 29.15 29.00 29.13 0.0M
2024-04-19 28.95 28.95 28.75 28.75 0.0M
2024-04-18 29.03 29.10 28.70 28.70 0.0M
2024-04-17 28.65 29.20 28.70 28.70 0.0M
2024-04-16 29.03 29.40 29.25 29.33 0.0M
2024-04-15 29.28 30.10 29.63 29.63 0.0M
2024-04-12 29.93 30.30 30.10 30.25 0.0M
2024-04-11 30.00 30.10 29.55 30.05 0.0M
2024-04-10 29.88 29.55 28.30 29.53 0.0M
2024-04-09 28.10 27.95 27.35 27.83 0.0M
2024-04-08 27.48 28.40 27.80 28.00 0.0M
2024-04-05 28.05 28.30 27.85 27.93 0.0M
2024-04-04 28.20 28.10 27.00 27.93 0.0M
2024-04-03 26.75 26.85 26.70 26.80 0.0M
2024-04-02 27.03 27.15 26.70 26.70 0.0M
2024-03-28 26.75 27.15 26.85 27.03 0.0M
2024-03-27 27.18 27.03 26.70 27.03 0.0M
2024-03-26 27.03 26.80 26.60 26.60 0.0M
2024-03-25 26.70 27.00 26.80 26.95 0.0M
2024-03-22 27.03 27.15 26.95 26.95 0.0M
2024-03-21 26.80 27.30 26.80 27.03 0.0M
2024-03-20 27.28 27.15 27.08 27.08 0.0M
2024-03-19 27.03 27.15 26.95 27.08 0.0M
2024-03-18 27.18 26.95 26.95 26.95 0.0M
2024-03-15 26.85 27.40 27.10 27.33 0.0M
2024-03-14 27.28 27.50 27.20 27.43 0.0M
2024-03-13 27.73 27.95 27.18 27.18 0.0M
2024-03-12 28.00 27.73 27.20 27.73 0.0M
2024-03-11 27.28 27.15 26.85 26.90 0.0M
2024-03-08 26.95 27.00 26.70 26.75 0.0M
2024-03-07 27.03 27.00 26.90 26.90 0.0M
2024-03-06 26.95 26.75 26.50 26.50 0.0M
2024-03-05 26.15 27.10 26.30 26.55 0.0M
2024-03-04 27.33 28.30 27.55 27.78 0.0M
2024-03-01 28.00 28.15 28.00 28.15 0.0M
2024-02-29 27.88 28.75 28.10 28.35 0.0M
2024-02-28 28.45 28.95 28.55 28.85 0.0M
2024-02-27 28.75 29.10 28.85 28.95 0.0M
2024-02-26 29.08 29.35 29.00 29.18 0.0M
2024-02-23 29.08 29.60 29.08 29.08 0.0M
2024-02-22 29.53 29.95 29.88 29.88 0.0M
2024-02-21 29.43 29.65 29.28 29.28 0.0M
2024-02-20 29.23 29.35 29.00 29.08 0.0M
2024-02-19 29.18 29.65 29.30 29.58 0.0M
2024-02-16 29.38 30.20 29.73 29.73 0.0M
2024-02-15 29.73 30.30 30.10 30.20 0.0M
2024-02-14 29.93 30.25 30.15 30.15 0.0M
2024-02-13 30.30 30.45 30.40 30.40 0.0M
2024-02-12 30.45 30.50 30.10 30.10 0.0M
2024-02-09 30.00 29.85 29.73 29.73 0.0M
2024-02-08 29.83 29.75 29.63 29.63 0.0M
2024-02-07 29.53 29.80 29.50 29.73 0.0M
2024-02-06 29.58 29.55 29.35 29.53 0.0M
2024-02-05 29.53 29.43 29.05 29.43 0.0M
2024-02-02 29.03 29.10 28.15 28.15 0.0M
2024-02-01 29.08 29.50 27.95 28.75 0.0M
2024-01-31 28.00 28.45 27.68 27.68 0.0M
2024-01-30 28.40 29.40 28.40 28.40 0.0M
2024-01-29 29.33 29.60 29.50 29.53 0.0M
2024-01-26 29.58 29.85 29.35 29.83 0.0M
2024-01-25 29.33 29.20 29.00 29.13 0.0M
2024-01-24 29.18 29.50 29.15 29.33 0.0M
2024-01-23 29.38 29.48 29.20 29.48 0.0M
2024-01-22 29.23 29.18 28.95 29.18 0.0M
2024-01-19 28.80 28.90 28.55 28.85 0.0M
2024-01-18 28.60 28.80 28.60 28.75 0.0M
2024-01-17 28.75 29.00 28.65 28.80 0.0M
2024-01-16 29.53 29.40 29.30 29.33 0.0M
2024-01-15 29.53 29.90 29.70 29.83 0.0M
2024-01-12 29.88 29.95 29.65 29.88 0.0M
2024-01-11 29.53 29.85 29.45 29.78 0.0M
2024-01-10 29.78 29.90 29.83 29.83 0.0M
2024-01-09 29.83 29.95 29.70 29.77 0.0M
2024-01-08 29.60 29.95 29.40 29.57 0.0M
2024-01-05 29.55 29.65 29.38 29.38 0.0M
2024-01-04 29.40 29.70 29.30 29.32 0.0M
2024-01-03 29.90 29.90 29.15 29.43 0.0M
2024-01-02 30.50 30.50 29.77 29.77 0.0M