NAK Kazatomprom OA DRC

KAPq
🏛️ 英国 →
50.70
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
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 51.50 51.50 50.30 50.70 0.1M
2025-09-25 50.40 51.50 49.60 50.90 0.1M
2025-09-24 50.80 50.90 50.20 50.90 0.1M
2025-09-23 51.00 51.30 49.45 50.90 0.1M
2025-09-22 51.70 52.10 50.60 51.50 0.1M
2025-09-19 50.60 51.00 49.65 50.10 0.1M
2025-09-18 50.10 51.30 49.35 50.20 0.0M
2025-09-17 51.50 51.50 48.25 49.95 0.1M
2025-09-16 50.50 53.40 50.50 51.50 0.1M
2025-09-15 49.80 49.85 48.70 49.15 0.1M
2025-09-12 49.55 49.55 49.05 49.40 0.0M
2025-09-11 48.85 49.80 48.80 49.45 0.1M
2025-09-10 49.50 49.50 48.05 48.80 0.1M
2025-09-09 48.00 49.15 48.00 48.85 0.1M
2025-09-08 47.00 49.45 47.00 48.65 0.1M
2025-09-05 45.35 46.95 45.00 46.95 0.1M
2025-09-04 46.30 46.45 43.75 45.00 0.1M
2025-09-03 46.60 46.60 45.55 45.85 0.0M
2025-09-02 46.95 46.95 45.25 45.55 0.0M
2025-09-01 44.20 46.50 44.20 46.00 0.0M
2025-08-29 44.95 46.70 44.95 46.50 0.1M
2025-08-28 44.60 45.25 44.15 44.65 0.0M
2025-08-27 45.10 45.50 44.95 45.40 0.0M
2025-08-26 44.40 46.10 44.40 45.25 0.1M
2025-08-22 42.90 44.60 42.85 44.20 0.1M
2025-08-21 42.60 43.00 42.25 42.50 0.0M
2025-08-20 43.15 43.90 42.35 43.00 0.1M
2025-08-19 44.10 44.65 43.00 43.65 0.0M
2025-08-18 44.60 45.35 44.15 44.15 0.0M
2025-08-15 44.95 45.15 44.25 45.00 0.0M
2025-08-14 41.00 45.05 41.00 44.75 0.0M
2025-08-13 43.90 44.55 43.60 44.45 0.1M
2025-08-12 42.00 44.30 42.00 43.85 0.1M
2025-08-11 44.50 44.50 43.45 43.45 0.0M
2025-08-08 43.45 44.50 42.10 44.25 0.0M
2025-08-07 44.10 44.55 43.85 44.35 0.1M
2025-08-06 42.70 44.40 42.70 44.40 0.0M
2025-08-05 42.65 43.65 42.40 43.65 0.0M
2025-08-04 43.00 43.00 41.65 42.10 0.0M
2025-08-01 41.10 43.00 41.00 42.20 0.1M
2025-07-31 42.00 43.00 41.20 41.20 0.3M
2025-07-30 43.55 43.55 42.45 42.80 0.0M
2025-07-29 43.90 43.90 42.95 43.50 0.1M
2025-07-28 43.80 43.95 43.15 43.95 0.0M
2025-07-25 43.80 44.00 42.45 43.75 0.0M
2025-07-24 43.70 44.10 43.45 43.85 0.0M
2025-07-23 43.00 43.85 43.00 43.70 0.1M
2025-07-22 43.90 44.40 43.25 43.40 0.1M
2025-07-21 44.00 44.40 43.80 44.20 0.0M
2025-07-18 43.75 44.05 43.20 43.75 0.0M
2025-07-17 43.90 44.40 43.70 43.90 0.1M
2025-07-16 43.95 43.95 43.20 43.90 0.0M
2025-07-15 44.00 44.45 43.40 43.90 0.1M
2025-07-14 41.45 43.85 41.25 43.40 0.1M
2025-07-11 43.00 44.30 43.00 44.30 0.1M
2025-07-10 42.85 44.15 42.85 43.95 0.1M
2025-07-09 42.50 43.15 42.50 42.95 0.0M
2025-07-08 42.90 43.35 42.85 42.85 0.0M
2025-07-07 43.00 43.35 42.50 42.80 0.1M
2025-07-04 43.40 43.60 43.00 43.00 0.0M
2025-07-03 43.20 43.50 42.80 43.50 0.0M
2025-07-02 42.80 43.30 42.20 43.20 0.1M
2025-07-01 43.20 43.20 42.70 42.95 0.0M
2025-06-30 43.00 43.30 42.85 43.20 0.2M
2025-06-27 42.50 43.20 42.50 42.90 0.1M
2025-06-26 43.20 43.20 41.35 42.50 0.1M
2025-06-25 42.70 43.30 42.35 42.75 0.1M
2025-06-24 42.70 43.40 42.70 42.95 0.1M
2025-06-23 43.30 43.35 42.80 43.10 0.1M
2025-06-20 43.80 43.80 42.75 43.30 0.3M
2025-06-19 43.55 43.85 43.15 43.45 0.1M
2025-06-18 43.50 43.85 43.00 43.55 0.1M
2025-06-17 43.25 43.45 42.60 43.30 0.1M
2025-06-16 41.90 43.80 41.80 43.25 0.2M
2025-06-13 40.40 41.50 40.40 41.10 0.1M
2025-06-12 40.45 42.05 40.45 41.70 0.1M
2025-06-11 40.00 41.30 39.50 40.45 0.1M
2025-06-10 42.25 42.50 39.90 39.90 0.1M
2025-06-09 40.50 42.20 40.40 42.15 0.1M
2025-06-06 40.50 40.85 40.00 40.50 0.1M
2025-06-05 39.80 40.95 39.75 40.95 0.1M
2025-06-04 40.00 40.20 39.40 39.85 0.1M
2025-06-03 38.40 39.80 38.20 39.50 0.1M
2025-06-02 37.85 38.90 37.60 38.40 0.0M
2025-05-30 37.15 38.10 36.95 38.10 0.1M
2025-05-29 37.00 38.05 37.00 37.65 0.1M
2025-05-28 38.65 38.80 37.50 37.50 0.0M
2025-05-27 38.85 39.70 38.05 38.90 0.2M
2025-05-23 38.00 38.90 36.60 38.00 0.2M
2025-05-22 37.40 37.40 36.65 36.70 0.0M
2025-05-21 36.70 37.45 36.15 37.10 0.0M
2025-05-20 37.00 37.20 34.35 36.60 0.1M
2025-05-19 36.90 37.50 36.30 36.85 0.0M
2025-05-16 37.10 37.15 36.35 36.85 0.1M
2025-05-15 37.00 37.35 36.35 36.45 0.0M
2025-05-14 36.15 37.30 35.70 37.30 0.1M
2025-05-13 34.65 36.20 34.65 36.20 0.0M
2025-05-12 34.65 35.75 34.55 34.55 0.1M
2025-05-09 35.95 36.25 34.50 34.55 0.0M
2025-05-08 35.00 36.05 34.50 35.40 0.1M
2025-05-07 34.10 34.95 33.40 34.55 0.1M
2025-05-06 35.40 35.40 33.35 33.35 0.1M
2025-05-02 32.70 34.80 32.70 33.75 0.0M
2025-05-01 33.55 34.55 32.70 32.70 0.1M
2025-04-30 34.65 34.65 33.05 33.30 0.1M
2025-04-29 33.70 34.45 33.30 34.00 0.0M
2025-04-28 33.20 33.65 33.00 33.00 0.0M
2025-04-25 33.85 34.30 33.00 33.00 0.3M
2025-04-24 33.00 33.65 32.60 33.50 0.1M
2025-04-23 31.50 32.70 30.85 32.45 0.1M
2025-04-22 30.50 31.25 29.75 30.15 0.1M
2025-04-17 31.30 31.60 30.10 30.10 0.1M
2025-04-16 31.80 32.10 31.15 31.80 0.0M
2025-04-15 31.50 32.40 31.50 32.10 0.0M
2025-04-14 31.50 31.50 30.35 31.45 0.0M
2025-04-11 30.05 31.15 29.75 30.00 0.1M
2025-04-10 31.50 33.90 30.20 30.65 0.1M
2025-04-09 31.50 31.50 29.75 29.80 0.1M
2025-04-08 31.55 32.60 31.00 31.00 0.1M
2025-04-07 31.80 32.95 30.70 31.00 0.1M
2025-04-04 33.55 33.80 32.25 33.20 0.1M
2025-04-03 34.05 34.40 33.70 34.00 0.0M
2025-04-02 35.40 35.40 34.05 34.65 0.0M
2025-04-01 33.10 34.70 33.00 34.00 0.1M
2025-03-31 32.90 34.40 32.65 32.65 0.7M
2025-03-28 34.00 34.55 33.05 33.55 0.1M
2025-03-27 35.50 36.00 33.30 33.30 0.1M
2025-03-26 36.00 36.05 35.50 35.70 0.1M
2025-03-25 35.45 35.95 35.35 35.70 0.1M
2025-03-24 35.50 36.35 35.25 35.45 0.1M
2025-03-21 36.65 36.85 35.80 36.20 0.2M
2025-03-20 37.60 37.75 36.15 37.60 0.1M
2025-03-19 37.25 37.65 36.55 37.40 0.0M
2025-03-18 36.05 37.55 36.05 37.55 0.0M
2025-03-17 37.00 37.20 36.00 36.60 0.0M
2025-03-14 35.95 37.20 35.95 37.00 0.0M
2025-03-13 36.85 37.65 36.75 37.25 0.0M
2025-03-12 35.75 37.65 35.75 37.65 0.0M
2025-03-11 35.45 36.85 35.45 36.15 0.0M
2025-03-10 36.65 37.55 35.25 37.05 0.1M
2025-03-07 37.05 38.20 37.05 37.70 0.0M
2025-03-06 36.40 37.05 36.40 37.05 0.0M
2025-03-05 34.80 37.20 34.80 36.20 0.0M
2025-03-04 35.10 35.80 34.70 35.00 0.0M
2025-03-03 35.50 36.15 35.05 35.20 0.1M
2025-02-28 36.20 36.65 35.40 35.40 0.1M
2025-02-27 36.65 37.20 36.45 36.75 0.0M
2025-02-26 36.75 37.00 36.70 36.75 0.1M
2025-02-25 36.55 37.25 36.55 37.10 0.0M
2025-02-24 36.90 37.60 36.60 36.90 0.0M
2025-02-21 37.10 37.35 36.75 36.75 0.0M
2025-02-20 37.10 37.55 37.00 37.05 0.0M
2025-02-19 37.50 38.25 37.05 37.05 0.0M
2025-02-18 38.50 38.65 37.90 38.40 0.1M
2025-02-17 38.95 39.20 38.40 38.60 0.1M
2025-02-14 37.20 37.90 37.20 37.50 0.0M
2025-02-13 37.50 38.15 37.50 37.85 0.0M
2025-02-12 37.10 37.85 37.10 37.75 0.0M
2025-02-11 37.90 37.90 37.60 37.80 0.0M
2025-02-10 37.55 38.15 37.55 37.90 0.0M
2025-02-07 38.00 38.00 36.70 37.40 0.1M
2025-02-06 38.05 38.75 37.75 38.50 0.1M
2025-02-05 38.10 38.65 37.90 38.30 0.0M
2025-02-04 37.50 38.45 37.50 38.40 0.0M
2025-02-03 38.15 38.25 37.55 38.20 0.1M
2025-01-31 37.75 38.15 37.10 38.15 0.2M
2025-01-30 38.00 38.25 37.10 37.60 0.1M
2025-01-29 37.45 39.10 37.20 38.50 0.1M
2025-01-28 36.90 38.05 36.90 37.45 0.2M
2025-01-27 37.55 37.80 36.95 37.00 0.1M
2025-01-24 38.00 38.25 37.65 37.85 0.0M
2025-01-23 37.30 38.50 37.30 37.80 0.1M
2025-01-22 36.85 37.75 36.85 37.30 0.0M
2025-01-21 37.30 37.45 36.85 36.85 0.0M
2025-01-20 37.30 37.45 37.10 37.10 0.0M
2025-01-17 38.45 38.45 37.30 37.65 0.0M
2025-01-16 38.40 38.40 38.05 38.25 0.1M
2025-01-15 37.50 38.30 37.40 38.00 0.0M
2025-01-14 36.60 37.30 36.60 37.30 0.0M
2025-01-13 38.00 38.00 36.65 36.80 0.0M
2025-01-10 37.30 38.90 37.00 37.40 0.0M
2025-01-09 37.00 37.30 36.65 36.65 0.0M
2025-01-08 37.75 37.75 36.75 36.85 0.1M
2025-01-07 37.55 38.50 37.55 37.80 0.0M
2025-01-06 37.70 38.70 37.70 38.45 0.0M
2025-01-03 37.15 38.45 36.95 37.95 0.1M
2025-01-02 38.80 38.80 36.50 37.00 0.1M