Photocure

PHO
🏛️ 英国 →
57.85
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
2022-12-30 108.20 108.20 107.50 107.50 0.0M
2022-12-29 104.50 106.10 104.50 106.10 0.0M
2022-12-28 105.40 105.90 104.30 104.30 0.0M
2022-12-23 106.90 107.50 106.80 107.40 0.0M
2022-12-22 106.50 106.50 106.50 106.50 0.0M
2022-12-21 106.40 108.30 105.70 108.30 0.0M
2022-12-20 108.00 108.00 105.90 106.30 0.0M
2022-12-19 108.10 108.90 108.10 108.90 0.0M
2022-12-16 108.20 108.70 108.20 108.50 0.0M
2022-12-14 111.10 111.70 111.10 111.70 0.0M
2022-12-13 107.10 109.20 106.40 109.20 0.0M
2022-12-12 108.40 108.40 106.90 107.10 0.0M
2022-12-09 108.40 108.80 106.90 106.90 0.0M
2022-12-08 104.20 107.10 104.20 106.70 0.0M
2022-12-07 100.60 104.70 100.60 103.80 0.0M
2022-12-06 99.40 100.60 99.20 100.50 0.0M
2022-12-05 101.50 101.50 101.10 101.10 0.0M
2022-12-02 99.95 99.95 99.95 99.95 0.0M
2022-12-01 101.10 101.10 101.10 101.10 0.0M
2022-11-30 99.10 102.50 99.10 102.50 0.0M
2022-11-29 97.30 98.65 97.30 98.65 0.0M
2022-11-28 97.05 97.05 97.05 97.05 0.0M
2022-11-25 98.75 98.75 98.75 98.75 0.0M
2022-11-23 98.25 98.55 97.45 97.95 0.0M
2022-11-18 98.35 98.35 96.80 96.80 0.0M
2022-11-17 97.65 98.55 97.65 97.95 0.0M
2022-11-16 99.50 99.50 98.30 98.30 0.0M
2022-11-14 102.90 102.90 102.60 102.60 0.0M
2022-11-11 103.80 103.80 102.20 102.20 0.0M
2022-11-10 98.45 98.45 98.45 98.45 0.0M
2022-11-08 101.60 102.20 101.60 101.90 0.0M
2022-11-07 102.70 103.00 101.80 102.60 0.0M
2022-11-04 103.70 103.70 103.70 103.70 0.0M
2022-11-03 97.80 104.50 97.80 104.50 0.0M
2022-11-02 97.80 101.00 97.80 100.00 0.0M
2022-11-01 94.50 94.50 92.95 92.95 0.0M
2022-10-31 91.70 92.00 91.60 92.00 0.0M
2022-10-28 87.10 87.15 87.10 87.15 0.0M
2022-10-27 87.05 87.85 85.90 86.30 0.0M
2022-10-26 85.50 85.50 85.50 85.50 0.0M
2022-10-25 86.45 86.45 85.50 85.50 0.0M
2022-10-24 85.60 85.85 85.60 85.85 0.0M
2022-10-21 85.45 86.70 85.20 86.55 0.0M
2022-10-20 86.70 86.70 86.70 86.70 0.0M
2022-10-19 89.30 89.30 86.95 87.60 0.0M
2022-10-18 88.20 88.30 88.20 88.30 0.0M
2022-10-17 86.00 86.70 85.80 86.70 0.0M
2022-10-14 85.00 86.35 84.85 86.35 0.0M
2022-10-13 83.65 84.25 81.15 84.00 0.0M
2022-10-12 87.90 87.90 82.55 82.55 0.0M
2022-10-11 87.70 87.70 87.10 87.10 0.0M
2022-10-07 87.95 89.70 87.75 87.85 0.0M
2022-10-06 88.40 89.70 88.40 89.70 0.0M
2022-10-05 92.95 92.95 88.50 88.50 0.0M
2022-10-04 94.00 94.00 91.85 91.90 0.0M
2022-10-03 91.15 93.70 90.15 93.65 0.0M
2022-09-30 92.50 93.20 89.90 92.20 0.0M
2022-09-29 89.25 94.70 87.85 94.35 0.0M
2022-09-28 84.90 84.90 81.55 84.35 0.0M
2022-09-27 83.55 83.55 81.75 81.75 0.0M
2022-09-26 81.10 81.60 80.10 80.90 0.0M
2022-09-23 85.80 85.80 81.55 82.20 0.0M
2022-09-22 88.65 88.90 85.60 86.45 0.0M
2022-09-21 85.85 89.65 85.85 89.65 0.0M
2022-09-20 88.50 88.50 85.30 85.70 0.0M
2022-09-16 91.35 91.35 87.85 87.85 0.0M
2022-09-15 91.70 93.40 91.70 93.40 0.0M
2022-09-14 90.20 91.95 89.45 91.95 0.0M
2022-09-13 90.05 92.35 90.05 90.20 0.0M
2022-09-12 88.60 88.80 88.50 88.50 0.0M
2022-09-09 86.95 88.75 86.95 88.65 0.0M
2022-09-08 89.25 89.25 85.60 86.50 0.0M
2022-09-07 87.15 89.15 87.15 89.15 0.0M
2022-09-06 89.45 90.10 88.80 88.95 0.0M
2022-09-05 89.10 89.10 88.00 88.00 0.0M
2022-09-02 89.95 90.50 88.25 90.00 0.0M
2022-09-01 90.90 91.50 89.00 89.20 0.0M
2022-08-31 94.70 94.70 92.35 92.75 0.0M
2022-08-30 95.55 95.85 95.10 95.10 0.0M
2022-08-26 95.65 98.60 95.35 97.50 0.0M
2022-08-25 94.70 95.40 94.25 95.40 0.0M
2022-08-24 93.20 94.00 93.20 94.00 0.0M
2022-08-23 96.00 96.00 93.60 93.80 0.0M
2022-08-22 95.80 95.80 95.00 95.45 0.0M
2022-08-19 96.80 96.85 95.15 96.35 0.0M
2022-08-18 100.60 100.60 97.75 98.20 0.0M
2022-08-17 97.95 99.90 97.95 99.65 0.0M
2022-08-16 98.75 98.75 98.10 98.10 0.0M
2022-08-15 102.80 102.80 99.85 99.85 0.0M
2022-08-12 98.20 103.20 97.85 102.20 0.0M
2022-08-11 94.00 99.00 94.00 97.70 0.0M
2022-08-10 96.25 96.25 93.20 93.75 0.0M
2022-08-09 97.20 98.70 96.10 97.05 0.0M
2022-08-08 97.15 97.15 96.25 96.80 0.0M
2022-08-05 97.25 98.05 96.55 96.75 0.0M
2022-08-04 100.60 100.60 98.40 98.90 0.0M
2022-08-03 97.85 101.70 97.10 101.70 0.0M
2022-08-02 97.90 97.95 95.20 97.85 0.0M
2022-08-01 100.80 102.80 98.35 98.35 0.0M
2022-07-29 96.00 99.75 96.00 99.75 0.0M
2022-07-27 102.80 104.50 100.90 100.90 0.0M
2022-07-26 103.10 104.00 102.00 102.70 0.0M
2022-07-25 103.90 103.90 103.80 103.80 0.0M
2022-07-22 105.50 105.70 104.80 105.00 0.0M
2022-07-21 107.00 108.10 104.90 104.90 0.0M
2022-07-20 104.00 106.30 104.00 105.90 0.0M
2022-07-19 101.50 104.60 101.50 104.60 0.0M
2022-07-18 103.50 103.50 103.50 103.50 0.0M
2022-07-15 106.10 106.10 104.60 105.00 0.0M
2022-07-14 107.50 107.80 107.50 107.80 0.0M
2022-07-13 107.90 108.20 107.40 107.40 0.0M
2022-07-12 106.60 107.80 106.60 107.40 0.0M
2022-07-11 107.90 108.40 107.90 108.40 0.0M
2022-07-08 105.40 105.40 103.90 104.00 0.0M
2022-07-07 101.70 104.00 101.70 104.00 0.0M
2022-07-06 104.00 105.10 102.40 104.60 0.0M
2022-07-05 105.70 105.70 102.60 104.30 0.0M
2022-07-04 104.40 104.40 104.40 104.40 0.0M
2022-07-01 103.40 104.30 102.90 103.70 0.0M
2022-06-30 99.40 102.70 99.40 101.60 0.0M
2022-06-29 101.60 102.30 100.70 101.50 0.0M
2022-06-28 104.70 104.70 102.60 102.60 0.0M
2022-06-27 103.30 105.90 103.30 105.80 0.0M
2022-06-24 102.50 103.30 102.10 103.30 0.0M
2022-06-23 97.15 99.75 97.15 99.50 0.0M
2022-06-22 96.60 97.40 96.60 97.40 0.0M
2022-06-21 98.00 98.00 97.85 97.85 0.0M
2022-06-20 101.50 101.50 99.05 100.20 0.0M
2022-06-17 105.90 105.90 98.35 100.90 0.0M
2022-06-16 105.50 106.20 101.40 101.40 0.0M
2022-06-15 104.00 106.60 102.70 106.10 0.0M
2022-06-14 109.30 110.40 109.00 109.00 0.0M
2022-06-13 105.05 107.00 105.05 106.50 0.0M
2022-06-10 109.50 110.50 107.90 107.90 0.0M
2022-06-09 107.60 109.90 106.00 109.90 0.0M
2022-06-08 106.90 109.90 106.90 109.90 0.0M
2022-06-07 106.60 106.60 106.60 106.60 0.0M
2022-06-01 103.40 104.20 102.50 102.50 0.0M
2022-05-27 105.40 109.10 105.40 109.10 0.0M
2022-05-25 101.00 103.90 99.35 103.80 0.0M
2022-05-24 98.15 99.45 98.15 99.15 0.0M
2022-05-23 101.20 101.20 98.95 98.95 0.0M
2022-05-20 100.60 100.80 97.95 99.30 0.0M
2022-05-19 97.65 99.95 96.80 99.95 0.0M
2022-05-18 100.50 102.00 98.00 98.00 0.0M
2022-05-16 99.90 99.90 99.90 99.90 0.0M
2022-05-13 95.45 98.90 95.45 98.10 0.0M
2022-05-12 101.40 101.40 97.20 99.25 0.0M
2022-05-11 98.35 105.20 98.35 105.10 0.0M
2022-05-10 104.00 108.70 102.70 108.30 0.0M
2022-05-09 110.20 110.20 106.60 106.60 0.0M
2022-05-06 112.70 113.50 110.30 112.50 0.0M
2022-05-05 117.50 119.00 115.40 115.50 0.0M
2022-05-04 114.10 116.70 113.90 115.00 0.0M
2022-05-03 115.30 115.30 115.30 115.30 0.0M
2022-04-29 112.70 116.30 112.70 116.10 0.0M
2022-04-28 115.00 117.90 113.00 113.00 0.0M
2022-04-27 112.80 115.00 112.70 115.00 0.0M
2022-04-26 114.30 114.30 113.60 113.60 0.0M
2022-04-25 113.40 113.40 113.40 113.40 0.0M
2022-04-21 116.80 116.80 116.70 116.70 0.0M
2022-04-20 115.80 115.80 114.30 115.20 0.0M
2022-04-19 112.40 113.90 111.80 113.90 0.0M
2022-04-13 114.90 115.90 114.00 114.10 0.0M
2022-04-12 114.60 114.60 112.50 113.30 0.0M
2022-04-11 117.10 117.50 116.30 116.30 0.0M
2022-04-08 117.90 118.50 117.30 118.50 0.0M
2022-04-07 122.70 122.70 119.10 119.10 0.0M
2022-04-06 119.80 121.20 119.60 120.90 0.0M
2022-04-05 119.30 120.10 119.30 120.10 0.0M
2022-04-04 118.30 118.70 116.70 117.90 0.0M
2022-04-01 116.90 119.70 116.90 119.70 0.0M
2022-03-31 116.20 118.50 116.20 118.50 0.0M
2022-03-30 115.90 115.90 115.50 115.50 0.0M
2022-03-29 115.70 116.20 115.70 116.20 0.0M
2022-03-28 113.30 116.00 113.10 116.00 0.0M
2022-03-25 114.20 117.30 113.90 115.50 0.0M
2022-03-24 110.70 110.70 110.20 110.50 0.0M
2022-03-23 111.00 111.40 110.80 110.80 0.0M
2022-03-22 105.20 108.50 105.20 108.50 0.0M
2022-03-21 103.10 106.90 103.10 106.90 0.0M
2022-03-18 103.90 104.70 102.90 104.00 0.0M
2022-03-17 99.60 102.00 99.60 101.70 0.0M
2022-03-16 96.20 97.95 95.65 97.50 0.0M
2022-03-15 95.25 95.25 93.00 93.95 0.0M
2022-03-14 95.15 96.60 95.15 96.60 0.0M
2022-03-11 95.50 97.80 95.50 96.40 0.0M
2022-03-10 93.65 94.45 93.65 93.75 0.0M
2022-03-09 88.60 91.70 87.40 91.70 0.0M
2022-03-08 89.90 89.90 86.40 86.40 0.0M
2022-03-07 89.00 89.00 86.35 87.30 0.0M
2022-03-04 92.20 92.45 91.10 91.50 0.0M
2022-03-03 94.75 95.10 94.45 94.45 0.0M
2022-03-02 95.85 96.75 95.85 96.60 0.0M
2022-03-01 96.50 97.30 95.75 97.05 0.0M
2022-02-28 99.95 99.95 99.95 99.95 0.0M
2022-02-25 95.40 96.65 95.40 95.95 0.0M
2022-02-24 94.60 94.60 92.05 94.05 0.0M
2022-02-23 89.80 98.60 89.80 98.30 0.0M
2022-02-22 91.75 93.40 91.65 92.15 0.0M
2022-02-21 94.50 94.50 91.85 93.80 0.0M
2022-02-18 94.75 94.90 94.65 94.65 0.0M
2022-02-16 99.00 101.60 98.20 98.20 0.0M
2022-02-15 100.90 100.90 99.75 99.75 0.0M
2022-02-14 103.70 103.80 100.80 101.60 0.0M
2022-02-11 107.60 108.20 106.40 107.90 0.0M
2022-02-10 108.40 109.40 108.40 109.40 0.0M
2022-02-09 109.50 110.90 109.50 110.90 0.0M
2022-02-08 107.00 108.40 107.00 108.00 0.0M
2022-02-07 104.10 106.55 100.90 106.55 0.0M
2022-02-04 101.40 101.40 99.70 101.00 0.0M
2022-02-02 97.20 97.20 97.20 97.20 0.0M
2022-01-31 92.35 92.35 92.20 92.20 0.0M
2022-01-28 91.70 92.15 91.00 91.95 0.0M
2022-01-27 90.20 91.85 90.20 91.85 0.0M
2022-01-26 88.65 89.55 88.65 89.55 0.0M
2022-01-25 86.15 87.10 85.95 86.40 0.0M
2022-01-24 87.25 87.25 86.05 86.05 0.0M
2022-01-21 92.40 92.90 92.40 92.90 0.0M
2022-01-19 91.70 91.70 91.45 91.45 0.0M
2022-01-18 92.35 92.35 90.55 90.55 0.0M
2022-01-17 92.20 93.55 91.50 93.55 0.0M
2022-01-13 94.80 94.80 94.25 94.25 0.0M
2022-01-12 95.40 95.40 95.40 95.40 0.0M
2022-01-11 94.10 94.10 93.80 93.80 0.0M
2022-01-10 94.10 94.10 93.70 93.70 0.0M
2022-01-07 95.50 95.50 94.55 94.55 0.0M
2022-01-06 97.35 97.35 96.60 96.85 0.0M
2022-01-05 99.90 100.30 98.05 98.05 0.0M
2022-01-04 102.00 102.00 100.10 100.60 0.0M