Tomra Systems

TOM
🏛️ 英国 →
149.52
最后更新: 2025-09-29
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
2025-09-29 149.52 150.50 148.85 149.52 0.0M
2025-09-26 148.96 150.60 147.70 148.96 0.0M
2025-09-25 152.82 154.50 150.40 152.82 0.0M
2025-09-24 155.30 158.10 154.60 155.30 0.0M
2025-09-23 156.00 157.20 151.40 156.00 0.0M
2025-09-22 151.69 155.50 151.10 151.69 0.0M
2025-09-19 155.96 156.90 154.70 155.96 0.1M
2025-09-18 155.23 157.20 153.30 155.23 0.0M
2025-09-17 156.60 158.00 153.00 156.60 0.0M
2025-09-16 151.02 153.40 147.30 151.02 0.0M
2025-09-15 150.76 151.90 148.80 150.76 0.0M
2025-09-12 148.42 152.25 148.20 148.42 0.0M
2025-09-11 152.12 153.00 148.60 152.12 0.0M
2025-09-10 149.99 156.00 148.90 149.99 0.0M
2025-09-09 155.37 157.00 155.00 155.37 0.0M
2025-09-08 155.46 155.80 153.20 155.46 0.0M
2025-09-05 153.79 154.80 151.20 153.79 0.0M
2025-09-04 149.95 151.00 148.20 149.95 0.0M
2025-09-03 148.00 150.70 147.00 148.00 0.0M
2025-09-02 147.80 149.30 147.00 147.80 0.0M
2025-09-01 149.24 152.60 149.00 149.24 0.0M
2025-08-29 153.70 154.40 152.10 153.70 0.0M
2025-08-28 153.08 153.90 152.20 153.08 0.0M
2025-08-27 152.80 153.40 151.65 152.80 0.0M
2025-08-26 153.90 154.30 152.50 153.90 0.0M
2025-08-25 155.77 157.00 154.20 155.77 0.0M
2025-08-22 155.22 156.40 153.40 155.22 0.0M
2025-08-21 154.75 155.50 154.10 154.75 0.0M
2025-08-20 155.45 156.60 154.90 155.45 0.0M
2025-08-19 155.28 156.10 153.50 155.28 0.0M
2025-08-18 154.50 156.50 153.80 154.50 0.0M
2025-08-15 156.96 158.30 154.70 156.96 0.0M
2025-08-14 153.00 153.70 150.60 153.00 0.0M
2025-08-13 150.38 152.40 149.90 150.38 0.0M
2025-08-12 148.70 150.60 148.30 148.70 0.0M
2025-08-11 149.40 151.60 148.60 149.40 0.0M
2025-08-08 150.79 151.60 150.50 150.79 0.0M
2025-08-07 151.95 153.00 147.70 151.95 0.0M
2025-08-06 144.66 147.80 144.00 144.66 0.1M
2025-08-05 146.47 147.30 145.80 146.47 0.0M
2025-08-04 143.29 144.20 142.00 143.29 0.0M
2025-08-01 142.41 143.30 141.00 142.41 0.1M
2025-07-31 144.60 145.30 144.40 144.60 0.0M
2025-07-30 143.90 145.00 143.20 143.90 0.0M
2025-07-29 143.14 146.40 143.00 143.14 0.0M
2025-07-28 146.82 148.40 145.40 146.82 0.0M
2025-07-25 143.39 144.20 142.20 143.39 0.0M
2025-07-24 145.30 146.60 141.90 145.30 0.1M
2025-07-23 142.00 142.70 140.30 142.00 0.0M
2025-07-22 140.40 140.60 139.50 140.40 0.0M
2025-07-21 140.50 142.30 139.40 140.50 0.0M
2025-07-18 142.40 145.20 140.00 142.40 0.1M
2025-07-17 139.30 156.60 139.20 139.30 0.1M
2025-07-16 162.50 162.80 160.95 162.50 0.0M
2025-07-15 163.50 166.05 163.50 163.50 0.0M
2025-07-14 163.40 164.60 161.70 163.40 0.0M
2025-07-11 164.89 165.60 163.50 164.89 0.0M
2025-07-10 162.02 165.80 161.15 162.02 0.0M
2025-07-09 163.29 164.40 161.30 163.29 0.0M
2025-07-08 160.61 162.00 159.40 160.61 0.0M
2025-07-07 161.81 164.40 160.80 161.81 0.0M
2025-07-04 160.41 164.00 156.40 160.41 0.0M
2025-07-03 156.65 158.00 155.90 156.65 0.0M
2025-07-02 155.45 156.10 153.40 155.45 0.0M
2025-07-01 155.62 158.10 154.10 155.62 0.0M
2025-06-30 155.85 157.00 151.30 155.85 0.0M
2025-06-27 152.25 153.90 150.00 152.25 0.0M
2025-06-26 153.60 170.20 144.50 153.60 0.1M
2025-06-25 167.69 170.40 167.20 167.69 0.2M
2025-06-24 166.77 167.95 162.15 166.77 0.0M
2025-06-23 158.80 160.60 158.30 158.80 0.0M
2025-06-20 160.72 161.15 159.80 160.72 0.0M
2025-06-19 161.90 162.30 157.90 161.90 0.0M
2025-06-18 160.00 160.00 158.69 158.74 0.0M
2025-06-17 159.06 159.50 157.29 159.06 0.0M
2025-06-16 157.17 158.00 155.30 157.17 0.0M
2025-06-13 154.70 157.00 154.20 154.70 0.0M
2025-06-12 159.40 161.00 157.74 159.40 0.0M
2025-06-11 161.60 162.80 160.50 161.60 0.0M
2025-06-10 161.97 162.60 158.55 161.97 0.0M
2025-06-06 159.95 161.55 155.30 159.95 0.0M
2025-06-05 156.51 157.40 155.65 156.51 0.0M
2025-06-04 154.10 155.50 150.45 154.10 0.0M
2025-06-03 150.90 151.50 149.85 150.90 0.0M
2025-06-02 151.30 152.20 149.50 151.30 0.0M
2025-05-30 153.39 154.85 150.90 153.39 0.0M
2025-05-28 152.25 153.00 149.40 152.25 0.0M
2025-05-27 150.90 151.70 150.00 150.90 0.0M
2025-05-26 151.25 152.00 145.90 151.25 0.0M
2025-05-23 147.17 148.70 145.70 147.17 0.0M
2025-05-22 145.22 147.40 143.50 145.22 0.0M
2025-05-21 153.57 154.50 147.80 153.57 0.0M
2025-05-20 155.19 156.60 152.70 155.19 0.0M
2025-05-19 152.96 153.80 151.40 152.96 0.0M
2025-05-16 151.00 154.10 150.00 151.00 0.0M
2025-05-15 148.83 150.80 147.30 148.83 0.0M
2025-05-14 148.00 148.60 146.20 148.00 0.1M
2025-05-13 147.64 149.25 145.85 147.64 0.1M
2025-05-12 149.22 150.55 147.50 149.22 0.0M
2025-05-09 148.96 151.80 145.10 148.96 0.0M
2025-05-08 150.95 153.00 149.50 150.95 0.1M
2025-05-07 147.32 150.30 143.40 147.32 0.1M
2025-05-06 164.56 168.00 163.00 164.56 0.0M
2025-05-05 166.70 167.60 164.10 166.70 0.0M
2025-05-02 163.55 164.95 162.20 163.55 0.0M
2025-04-30 161.66 162.80 158.80 161.66 0.1M
2025-04-29 155.50 158.80 154.90 155.50 0.0M
2025-04-28 159.00 159.70 155.50 159.00 0.0M
2025-04-25 155.00 156.10 153.30 155.00 0.0M
2025-04-24 150.20 152.90 147.00 150.20 0.0M
2025-04-23 152.00 152.65 146.00 152.00 0.0M
2025-04-22 142.80 147.10 142.80 142.80 0.1M
2025-04-16 148.60 150.45 147.90 148.60 0.0M
2025-04-15 152.80 155.00 152.30 152.80 0.0M
2025-04-14 151.60 151.60 150.01 151.60 0.0M
2025-04-11 147.20 147.80 142.60 147.20 0.0M
2025-04-10 146.70 156.50 145.20 146.70 0.0M
2025-04-09 143.40 144.80 135.70 143.40 0.0M
2025-04-08 143.70 144.10 136.70 143.70 0.0M
2025-04-07 140.28 143.00 131.10 140.28 0.1M
2025-04-04 140.10 150.00 138.50 140.10 0.0M
2025-04-03 146.41 147.50 144.80 146.41 0.0M
2025-04-02 147.87 150.30 147.10 147.87 0.0M
2025-04-01 150.79 151.70 148.70 150.79 0.0M
2025-03-31 149.97 150.30 148.60 149.97 0.0M
2025-03-28 154.76 155.60 153.40 154.76 0.0M
2025-03-27 156.36 157.20 154.00 156.36 0.0M
2025-03-26 159.27 160.62 158.00 159.27 0.0M
2025-03-25 160.13 162.10 159.00 160.13 0.1M
2025-03-24 159.23 162.90 156.45 159.23 0.1M
2025-03-21 161.10 165.10 160.10 161.10 0.0M
2025-03-20 166.53 169.60 164.50 166.53 0.0M
2025-03-19 168.23 170.10 165.80 168.23 0.1M
2025-03-18 167.71 168.30 165.80 167.71 0.1M
2025-03-17 164.20 165.90 162.50 164.20 0.0M
2025-03-14 155.97 159.00 154.50 155.97 0.0M
2025-03-13 158.00 161.60 156.80 158.00 0.0M
2025-03-12 163.00 164.15 159.90 163.00 0.0M
2025-03-11 163.10 167.00 159.60 163.10 0.1M
2025-03-10 166.41 168.20 164.70 166.41 0.0M
2025-03-07 164.00 166.00 163.10 164.00 0.0M
2025-03-06 168.40 168.40 164.50 168.40 0.0M
2025-03-05 168.10 168.10 164.60 168.10 0.0M
2025-03-04 158.30 165.70 158.20 158.30 0.0M
2025-03-03 166.57 168.40 165.10 166.57 0.0M
2025-02-28 167.70 169.70 166.80 167.70 0.0M
2025-02-27 170.79 173.20 169.60 170.79 0.0M
2025-02-26 171.40 172.80 169.90 171.40 0.0M
2025-02-25 170.40 172.20 169.30 170.40 0.0M
2025-02-24 173.13 174.70 170.20 173.13 0.0M
2025-02-21 176.51 179.00 174.00 176.51 0.0M
2025-02-20 179.85 180.50 176.40 179.85 0.0M
2025-02-19 180.56 184.60 175.50 180.56 0.1M
2025-02-18 185.47 187.50 183.00 185.47 0.0M
2025-02-17 188.00 188.30 180.10 188.00 0.0M
2025-02-14 186.85 191.40 176.30 186.85 0.1M
2025-02-13 167.30 168.00 164.20 167.30 0.0M
2025-02-12 166.80 167.70 165.50 166.80 0.0M
2025-02-11 165.57 167.10 163.60 165.57 0.0M
2025-02-10 163.30 164.50 163.00 163.30 0.0M
2025-02-07 164.64 167.90 162.90 164.64 0.0M
2025-02-06 167.31 167.55 165.20 167.31 0.0M
2025-02-05 164.90 165.90 162.90 164.90 0.0M
2025-02-04 164.68 169.00 163.90 164.68 0.0M
2025-02-03 164.60 166.20 157.30 164.60 0.0M
2025-01-31 167.95 168.90 165.70 167.95 0.0M
2025-01-30 167.10 167.60 165.20 167.10 0.0M
2025-01-29 164.40 170.30 163.80 164.40 0.0M
2025-01-28 169.70 170.50 166.00 169.70 0.0M
2025-01-27 165.90 170.00 164.85 165.90 0.0M
2025-01-24 170.67 175.30 167.40 170.67 0.0M
2025-01-23 162.50 164.10 160.10 162.50 0.0M
2025-01-22 162.90 165.30 158.80 162.90 0.0M
2025-01-21 154.65 157.00 150.10 154.65 0.0M
2025-01-20 153.85 155.50 152.40 153.85 0.0M
2025-01-17 154.36 155.50 149.20 154.36 0.0M
2025-01-16 148.90 151.30 148.50 148.90 0.0M
2025-01-15 147.05 149.30 140.90 147.05 0.0M
2025-01-14 142.41 145.20 141.10 142.41 0.0M
2025-01-13 144.50 146.40 142.60 144.50 0.0M
2025-01-10 147.18 151.00 145.30 147.18 0.0M
2025-01-09 150.73 152.85 150.50 150.73 0.0M
2025-01-08 153.86 157.10 152.60 153.86 0.0M
2025-01-07 156.07 156.30 150.90 156.07 0.0M
2025-01-06 150.24 151.60 148.50 150.24 0.0M
2025-01-03 149.73 151.10 148.80 149.73 0.0M
2025-01-02 150.60 151.80 147.90 150.60 0.0M