Quilter PLC

QLT
🏛️ 英国 →
160.70
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
08:00 165.90 165.90 165.20 165.20 4.5K
08:01 164.80 165.20 164.70 164.90 7.0K
08:02 165.40 165.40 165.40 165.40 0.7K
08:03 165.10 165.50 165.10 165.10 2.3K
08:04 165.10 165.10 165.10 165.10 0.6K
08:05 165.10 165.10 165.10 165.10 0.6K
08:07 165.00 165.00 164.70 164.70 1.0K
08:18 164.00 164.00 164.00 164.00 0.6K
08:19 163.90 163.90 163.90 163.90 5.7K
08:20 163.90 163.90 163.90 163.90 1.7K
08:21 163.80 163.80 163.80 163.80 0.5K
08:24 163.50 163.80 163.50 163.80 6.3K
08:25 163.90 163.90 163.90 163.90 0.5K
08:26 163.70 163.70 163.70 163.70 2.3K
08:30 164.10 164.10 164.10 164.10 0.0K
08:34 164.10 164.10 164.10 164.10 0.5K
08:36 164.10 164.10 164.10 164.10 0.6K
08:38 164.30 164.30 164.30 164.30 1.2K
08:40 164.30 164.30 164.30 164.30 1.2K
08:48 164.50 164.50 164.50 164.50 0.4K
08:49 164.50 164.50 164.50 164.50 3.7K
08:56 164.50 164.50 164.50 164.50 2.3K
09:04 164.70 164.70 164.70 164.70 0.1K
09:05 164.70 164.70 164.70 164.70 5.3K
09:07 164.90 164.90 164.80 164.80 2.0K
09:11 164.90 164.90 164.80 164.80 1.2K
09:13 164.90 164.90 164.90 164.90 0.5K
09:22 165.00 165.00 165.00 165.00 0.6K
09:37 164.80 164.80 164.70 164.70 2.0K
09:38 164.80 164.80 164.80 164.80 0.0K
09:41 164.90 164.90 164.90 164.90 12.4K
09:42 165.10 165.10 165.10 165.10 0.3K
09:47 165.30 165.30 165.30 165.30 0.3K
09:48 165.00 165.00 165.00 165.00 0.1K
09:54 165.30 165.30 165.30 165.30 0.0K
09:55 165.20 165.20 165.10 165.20 4.5K
09:56 165.20 165.20 165.20 165.20 0.0K
09:57 165.30 165.30 165.30 165.30 0.9K
09:58 165.20 165.20 165.20 165.20 1.3K
09:59 165.30 165.30 165.20 165.20 3.6K
10:00 165.20 165.20 165.20 165.20 5.2K
10:01 165.20 165.20 165.20 165.20 3.3K
10:02 165.20 165.20 165.20 165.20 1.3K
10:03 165.20 165.20 165.20 165.20 3.3K
10:04 165.10 165.10 165.10 165.10 6.6K
10:05 165.20 165.20 165.20 165.20 0.9K
10:06 165.00 165.00 165.00 165.00 4.6K
10:07 165.10 165.10 165.10 165.10 0.1K
10:09 165.00 165.00 165.00 165.00 10.4K
10:10 164.90 165.10 164.90 164.90 4.4K
10:14 164.90 164.90 164.90 164.90 2.5K
10:15 164.90 164.90 164.90 164.90 0.5K
10:16 165.00 165.00 165.00 165.00 0.2K
10:17 165.00 165.00 164.90 164.90 1.0K
10:19 165.00 165.00 164.90 164.90 5.6K
10:21 164.85 164.85 164.85 164.85 4.6K
10:22 164.85 164.85 164.80 164.80 1.0K
10:27 164.70 164.80 164.70 164.80 2.3K
10:29 164.80 164.80 164.80 164.80 3.2K
10:30 164.80 164.80 164.80 164.80 1.7K
10:32 164.80 164.80 164.80 164.80 0.1K
10:35 164.70 164.70 164.70 164.70 0.3K
10:40 164.50 164.60 164.50 164.60 1.9K
10:44 164.50 164.50 164.40 164.50 3.4K
10:46 164.40 164.40 164.40 164.40 0.8K
10:47 164.60 164.60 164.60 164.60 0.7K
10:50 164.60 164.60 164.60 164.60 2.3K
10:54 164.55 164.55 164.55 164.55 3.0K
10:56 164.50 164.50 164.50 164.50 0.5K
11:07 164.50 164.50 164.50 164.50 0.1K
11:10 164.50 164.50 164.50 164.50 0.0K
11:13 164.50 164.50 164.50 164.50 0.1K
11:14 164.43 164.43 164.43 164.43 0.0K
11:17 164.50 164.50 164.50 164.50 0.6K
11:18 164.60 164.60 164.60 164.60 0.3K
11:20 164.60 164.60 164.60 164.60 3.3K
11:22 164.70 164.70 164.70 164.70 1.2K
11:27 164.70 164.70 164.70 164.70 2.2K
11:30 164.80 164.80 164.80 164.80 7.6K
11:31 164.90 164.90 164.70 164.70 5.3K
11:32 164.80 164.80 164.80 164.80 0.7K
11:35 164.80 164.80 164.80 164.80 1.1K
11:38 164.70 164.70 164.70 164.70 2.9K
11:46 164.60 164.60 164.60 164.60 1.3K
11:54 164.50 164.50 164.50 164.50 0.8K
12:18 164.60 164.60 164.60 164.60 0.1K
12:22 164.50 164.50 164.50 164.50 0.4K
12:24 164.60 164.60 164.60 164.60 0.0K
12:32 164.60 164.60 164.60 164.60 17.5K
12:39 164.50 164.50 164.50 164.50 2.2K
12:40 164.40 164.40 164.40 164.40 1.8K
12:47 164.40 164.40 164.40 164.40 0.0K
12:49 164.40 164.40 164.20 164.20 1.3K
12:51 164.10 164.10 164.00 164.00 1.1K
12:54 164.10 164.10 164.10 164.10 0.0K
12:55 164.00 164.00 164.00 164.00 0.5K
12:59 163.90 163.90 163.90 163.90 0.7K
13:00 164.00 164.00 164.00 164.00 3.4K
13:02 164.00 164.10 164.00 164.10 0.8K
13:03 164.10 164.10 164.10 164.10 0.0K
13:06 163.90 163.90 163.80 163.80 2.4K
13:23 163.80 163.80 163.70 163.70 3.3K
13:24 163.70 163.80 163.70 163.80 0.8K
13:25 163.80 163.80 163.80 163.80 2.0K
13:29 163.70 163.70 163.70 163.70 3.6K
13:30 163.80 163.80 163.70 163.70 1.9K
13:31 163.60 163.60 163.60 163.60 0.8K
13:32 163.30 163.30 163.30 163.30 2.0K
13:36 163.50 163.50 163.50 163.50 0.0K
13:39 163.40 163.40 163.20 163.20 1.6K
13:40 163.20 163.20 163.20 163.20 0.6K
13:42 163.30 163.30 163.30 163.30 6.4K
13:44 163.20 163.20 163.20 163.20 0.9K
13:49 163.30 163.30 163.30 163.30 3.2K
13:50 163.30 163.30 163.30 163.30 2.5K
13:51 163.30 163.30 163.30 163.30 0.3K
13:54 163.30 163.30 163.30 163.30 0.5K
13:58 163.30 163.30 163.30 163.30 0.8K
14:00 163.20 163.20 163.10 163.10 1.5K
14:15 163.00 163.00 163.00 163.00 0.8K
14:19 163.10 163.10 163.10 163.10 11.0K
14:21 163.10 163.10 163.10 163.10 0.6K
14:22 163.20 163.30 163.20 163.30 3.3K
14:27 163.30 163.30 163.30 163.30 0.5K
14:32 163.40 163.40 163.40 163.40 2.5K
14:39 163.10 163.10 163.10 163.10 0.7K
14:40 163.00 163.00 163.00 163.00 0.6K
14:41 163.10 163.10 163.10 163.10 1.3K
14:43 163.00 163.00 163.00 163.00 1.5K
14:44 162.90 162.90 162.90 162.90 0.6K
14:45 163.00 163.00 163.00 163.00 1.5K
14:47 163.10 163.10 163.00 163.00 0.9K
14:48 162.90 163.00 162.90 163.00 2.7K
14:49 163.00 163.00 163.00 163.00 4.7K
14:50 163.10 163.10 163.00 163.00 2.2K
14:57 163.20 163.20 163.20 163.20 3.8K
15:00 163.10 163.20 163.10 163.10 2.1K
15:01 163.10 163.10 163.10 163.10 0.3K
15:02 163.10 163.10 163.00 163.00 2.3K
15:03 163.00 163.00 163.00 163.00 0.0K
15:06 162.90 162.90 162.90 162.90 0.5K
15:07 163.00 163.00 163.00 163.00 1.4K
15:09 163.00 163.00 162.90 162.90 0.7K
15:10 162.95 162.95 162.95 162.95 0.5K
15:11 162.90 163.00 162.90 163.00 0.9K
15:15 162.70 162.70 162.50 162.50 9.4K
15:19 162.40 162.50 162.40 162.50 2.1K
15:20 162.50 162.50 162.50 162.50 4.3K
15:22 162.45 162.45 162.45 162.45 0.0K
15:25 162.50 162.50 162.50 162.50 0.9K
15:26 162.40 162.40 162.30 162.30 7.3K
15:32 162.30 162.30 162.30 162.30 0.9K
15:37 162.30 162.30 162.30 162.30 0.3K
15:38 162.40 162.60 162.40 162.60 14.3K
15:40 162.70 162.70 162.70 162.70 2.1K
15:42 162.70 162.70 162.50 162.50 91.7K
15:44 162.40 162.40 162.00 162.30 29.0K
15:45 162.50 162.50 162.50 162.50 9.3K
15:46 162.40 162.40 162.40 162.40 0.5K
15:49 162.60 162.60 162.40 162.50 3.7K
15:50 162.50 162.50 162.50 162.50 0.2K
15:51 162.40 162.40 162.40 162.40 1.0K
15:52 162.60 162.60 162.60 162.60 4.5K
15:56 162.60 162.60 162.60 162.60 3.9K
15:59 162.60 162.60 162.40 162.50 57.2K
16:00 162.40 162.50 162.40 162.40 6.7K
16:03 162.30 162.30 162.20 162.20 9.3K
16:04 162.10 162.30 162.10 162.30 1.4K
16:05 162.10 162.10 162.10 162.10 1.0K
16:06 162.20 162.20 162.20 162.20 2.4K
16:11 162.30 162.40 162.30 162.40 5.6K
16:12 162.50 162.50 162.50 162.50 2.0K
16:15 162.40 162.40 162.30 162.30 5.9K
16:19 162.40 162.40 162.40 162.40 6.7K
16:20 162.60 162.60 162.60 162.60 5.9K
16:21 162.50 162.50 162.50 162.50 2.6K
16:22 162.30 162.30 162.30 162.30 2.2K
16:23 162.30 162.30 162.25 162.30 2.6K
16:24 162.20 162.30 162.20 162.30 2.0K
16:25 162.20 162.30 162.20 162.25 1.8K
16:27 162.30 162.30 162.20 162.20 7.9K
16:28 162.20 162.20 162.10 162.10 0.2K
16:29 162.30 162.30 162.20 162.20 6.3K
16:35 162.50 162.50 162.50 162.50 587.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 161.30 161.30 158.10 160.70 1.1M
2025-09-25 161.60 161.60 158.60 159.20 1.5M
2025-09-24 159.30 163.40 159.30 162.80 1.1M
2025-09-23 158.70 163.90 158.70 161.30 1.0M
2025-09-22 166.30 166.30 162.00 162.50 1.2M
2025-09-19 167.20 167.70 164.50 164.90 4.1M
2025-09-18 164.30 167.30 164.30 166.80 1.5M
2025-09-17 160.90 164.70 160.90 164.20 1.6M
2025-09-16 165.90 165.90 163.40 163.50 4.3M
2025-09-15 159.70 165.50 159.70 164.90 3.0M
2025-09-12 163.90 163.90 161.90 163.50 2.5M
2025-09-11 160.00 162.30 158.70 162.30 1.8M
2025-09-10 154.10 159.40 154.10 159.10 1.5M
2025-09-09 159.40 159.40 154.60 157.80 1.2M
2025-09-08 150.80 157.00 150.80 156.70 1.2M
2025-09-05 154.90 156.30 153.60 154.40 1.7M
2025-09-04 153.90 157.60 153.90 155.00 2.6M
2025-09-03 162.10 162.10 156.20 157.60 2.2M
2025-09-02 160.90 165.20 158.40 158.40 2.5M
2025-09-01 163.10 165.10 163.10 164.40 0.6M
2025-08-29 165.00 165.00 162.30 164.00 1.3M
2025-08-28 160.20 165.20 160.20 163.70 1.1M
2025-08-27 163.80 166.40 163.40 164.20 1.7M
2025-08-26 165.90 167.50 163.70 165.80 2.4M
2025-08-22 166.60 168.30 165.40 168.10 0.7M
2025-08-21 169.50 169.50 165.60 166.80 0.6M
2025-08-20 170.20 170.20 164.30 166.40 1.4M
2025-08-19 163.20 169.00 163.20 166.30 1.0M
2025-08-18 165.90 167.20 165.30 167.10 1.1M
2025-08-15 163.50 169.00 163.50 166.10 1.2M
2025-08-14 168.10 168.10 164.00 167.40 1.9M
2025-08-13 166.90 169.60 164.00 164.50 4.0M
2025-08-12 163.10 163.80 161.40 163.00 2.1M
2025-08-11 162.40 163.40 161.60 163.40 2.2M
2025-08-08 161.30 163.50 159.10 163.10 2.9M
2025-08-07 166.40 166.40 159.30 159.80 4.2M
2025-08-06 163.10 170.60 158.60 163.50 4.7M
2025-08-05 159.80 165.70 159.80 163.40 3.1M
2025-08-04 163.20 167.10 162.10 163.60 3.7M
2025-08-01 165.20 167.70 164.40 166.00 1.8M
2025-07-31 168.90 169.20 165.40 169.20 2.7M
2025-07-30 162.60 167.20 162.60 166.00 1.4M
2025-07-29 170.10 170.10 165.70 166.40 1.8M
2025-07-28 169.40 171.40 168.00 168.40 1.4M
2025-07-25 166.40 168.70 165.80 168.00 2.3M
2025-07-24 165.10 170.80 165.10 168.40 2.4M
2025-07-23 169.60 169.60 167.40 168.40 1.3M
2025-07-22 173.20 173.20 167.70 168.40 1.5M
2025-07-21 172.20 172.20 168.10 170.00 1.4M
2025-07-18 169.50 169.50 167.40 168.70 1.1M
2025-07-17 166.50 168.30 165.40 168.30 1.9M
2025-07-16 169.20 169.20 164.60 166.20 1.3M
2025-07-15 167.20 167.60 163.90 165.80 2.8M
2025-07-14 165.20 165.20 162.50 164.50 3.7M
2025-07-11 164.50 165.80 162.30 164.00 3.7M
2025-07-10 158.60 163.50 157.40 163.50 2.3M
2025-07-09 160.90 160.90 156.90 158.50 2.0M
2025-07-08 157.70 157.90 155.90 157.80 2.1M
2025-07-07 150.50 156.70 150.50 156.70 2.0M
2025-07-04 161.20 161.20 153.10 155.00 1.3M
2025-07-03 152.40 157.80 152.40 157.50 4.4M
2025-07-02 158.40 158.40 152.10 152.20 2.2M
2025-07-01 156.90 159.30 156.20 158.20 3.1M
2025-06-30 160.10 160.10 155.60 156.90 1.8M
2025-06-27 155.60 156.90 153.50 156.90 2.1M
2025-06-26 158.30 158.30 153.00 155.40 2.1M
2025-06-25 157.50 157.50 153.00 155.50 2.9M
2025-06-24 153.40 157.20 151.70 156.20 3.7M
2025-06-23 153.30 155.70 149.20 151.30 2.5M
2025-06-20 155.90 158.40 155.50 156.00 6.5M
2025-06-19 161.10 161.10 153.80 155.70 3.4M
2025-06-18 163.50 163.50 156.60 157.60 1.9M
2025-06-17 162.30 163.10 158.50 160.30 4.2M
2025-06-16 164.40 164.40 160.90 163.10 0.8M
2025-06-13 166.30 166.30 158.80 161.20 3.8M
2025-06-12 161.30 164.80 161.30 163.00 3.7M
2025-06-11 159.80 166.10 157.50 165.30 2.7M
2025-06-10 155.60 159.60 155.60 156.50 1.7M
2025-06-09 160.00 160.00 156.70 157.70 0.9M
2025-06-06 157.40 159.40 156.30 159.40 1.2M
2025-06-05 154.50 157.10 151.00 156.90 1.4M
2025-06-04 150.10 151.10 149.60 150.90 1.1M
2025-06-03 147.00 150.80 147.00 150.00 1.2M
2025-06-02 144.10 148.80 144.10 147.70 1.1M
2025-05-30 144.00 149.50 144.00 147.70 1.6M
2025-05-29 145.20 147.90 145.20 147.50 0.7M
2025-05-28 149.70 149.70 145.20 146.20 1.0M
2025-05-27 149.70 149.70 146.10 147.40 1.7M
2025-05-23 145.00 149.00 143.70 146.20 1.0M
2025-05-22 153.60 153.60 146.40 146.90 1.5M
2025-05-21 148.90 152.40 148.90 150.30 1.1M
2025-05-20 149.00 152.70 149.00 152.40 1.1M
2025-05-19 150.80 154.70 148.90 150.80 1.4M
2025-05-16 154.50 157.30 151.30 154.50 1.6M
2025-05-15 149.30 153.40 149.30 151.50 1.0M
2025-05-14 150.90 153.30 150.30 152.80 1.5M
2025-05-13 145.70 150.50 145.70 150.10 1.2M
2025-05-12 145.60 146.80 143.50 146.20 1.6M
2025-05-09 144.50 144.50 141.00 142.30 0.8M
2025-05-08 139.40 142.50 139.40 141.10 1.7M
2025-05-07 137.00 139.90 136.70 139.10 1.5M
2025-05-06 141.30 141.30 137.80 137.90 2.4M
2025-05-02 136.60 139.70 135.10 139.40 2.9M
2025-05-01 137.80 137.80 134.70 135.50 0.6M
2025-04-30 137.20 137.20 133.90 135.00 2.5M
2025-04-29 133.50 136.80 133.50 135.20 1.8M
2025-04-28 136.40 137.40 133.90 133.90 1.0M
2025-04-25 134.10 135.90 133.90 135.30 1.2M
2025-04-24 131.90 135.60 130.90 133.40 2.1M
2025-04-23 135.00 135.50 132.10 133.20 4.0M
2025-04-22 128.70 133.20 128.70 131.90 1.3M
2025-04-17 131.40 132.40 131.00 131.50 0.9M
2025-04-16 131.80 133.10 130.70 132.40 2.5M
2025-04-15 132.40 134.50 132.10 132.10 2.6M
2025-04-14 126.30 132.90 126.30 132.80 1.8M
2025-04-11 130.40 131.30 125.20 128.00 4.4M
2025-04-10 132.10 134.80 129.90 131.00 3.3M
2025-04-09 131.00 131.10 125.80 128.60 2.6M
2025-04-08 121.80 133.90 121.80 131.80 3.2M
2025-04-07 132.50 132.50 119.70 124.80 2.4M
2025-04-04 137.00 138.40 128.20 129.40 2.2M
2025-04-03 152.20 152.20 139.30 140.40 8.5M
2025-04-02 147.00 149.30 145.80 149.30 2.1M
2025-04-01 145.80 148.50 144.40 146.30 1.6M
2025-03-31 153.80 153.90 147.10 147.40 1.3M
2025-03-28 157.30 157.30 154.20 155.80 13.5M
2025-03-27 160.90 160.90 155.10 156.40 3.6M
2025-03-26 157.20 158.40 156.60 158.40 2.0M
2025-03-25 153.80 158.50 153.80 156.70 1.6M
2025-03-24 156.60 156.80 154.20 155.10 0.9M
2025-03-21 152.70 156.90 152.70 155.10 3.0M
2025-03-20 158.90 158.90 153.30 156.10 3.3M
2025-03-19 151.80 155.40 151.80 155.40 1.3M
2025-03-18 151.50 156.30 151.50 155.50 1.9M
2025-03-17 159.80 159.80 151.70 154.80 2.3M
2025-03-14 152.20 157.60 152.20 156.80 3.3M
2025-03-13 157.20 157.70 155.20 155.20 1.7M
2025-03-12 148.70 158.40 148.70 158.00 5.4M
2025-03-11 147.50 153.10 147.50 152.30 2.9M
2025-03-10 161.50 161.50 148.70 149.10 2.2M
2025-03-07 151.40 158.40 151.40 158.40 1.6M
2025-03-06 162.00 162.00 151.10 153.10 2.8M
2025-03-05 154.60 164.00 154.60 161.00 5.4M
2025-03-04 152.70 153.00 149.00 151.00 3.3M
2025-03-03 152.70 153.60 150.80 153.20 1.3M
2025-02-28 156.70 156.70 150.20 151.60 2.9M
2025-02-27 151.20 154.10 151.20 153.20 1.1M
2025-02-26 155.20 155.20 153.10 154.60 4.9M
2025-02-25 151.20 153.80 150.90 153.00 6.2M
2025-02-24 154.00 155.10 150.60 152.10 1.8M
2025-02-21 151.30 156.20 151.30 155.00 1.1M
2025-02-20 152.90 157.20 152.90 155.00 1.0M
2025-02-19 162.00 162.00 156.20 156.40 1.0M
2025-02-18 161.70 161.70 156.40 158.30 1.5M
2025-02-17 154.70 158.40 154.70 157.90 1.6M
2025-02-14 156.60 158.30 156.60 157.00 1.4M
2025-02-13 155.50 158.60 155.50 157.00 2.6M
2025-02-12 156.90 160.00 156.30 156.50 6.7M
2025-02-11 158.00 160.50 157.50 158.00 2.8M
2025-02-10 162.10 162.10 158.40 159.80 1.7M
2025-02-07 161.40 161.40 156.60 158.70 2.6M
2025-02-06 159.10 161.00 157.10 159.10 1.5M
2025-02-05 158.80 159.10 156.40 158.10 4.1M
2025-02-04 159.30 160.40 157.30 158.30 1.7M
2025-02-03 158.40 159.80 155.40 159.70 1.6M
2025-01-31 165.40 165.40 160.20 162.10 4.0M
2025-01-30 159.70 162.90 159.60 161.50 1.3M
2025-01-29 160.60 160.60 155.90 158.90 1.6M
2025-01-28 155.10 158.30 154.40 158.30 2.5M
2025-01-27 160.60 161.20 155.30 157.50 1.9M
2025-01-24 165.00 165.00 161.40 161.50 1.3M
2025-01-23 165.00 165.00 160.20 162.20 1.6M
2025-01-22 164.10 169.30 159.90 162.00 4.5M
2025-01-21 153.00 159.20 153.00 158.70 2.4M
2025-01-20 154.60 155.50 152.50 154.30 3.5M
2025-01-17 148.50 154.80 146.60 154.80 2.8M
2025-01-16 146.40 147.90 142.20 147.90 2.7M
2025-01-15 141.40 143.80 140.70 143.80 2.7M
2025-01-14 136.60 140.90 136.60 139.40 1.3M
2025-01-13 142.20 142.40 139.20 140.00 2.0M
2025-01-10 149.20 149.20 141.40 141.60 1.1M
2025-01-09 146.10 146.20 141.30 145.80 1.9M
2025-01-08 150.10 150.20 142.70 142.70 1.2M
2025-01-07 157.00 157.00 149.20 149.20 1.4M
2025-01-06 149.80 156.80 149.80 154.80 1.9M
2025-01-03 149.40 152.60 149.40 152.10 1.2M
2025-01-02 157.00 157.00 150.80 153.10 10.0M